Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-09)Premium Content

Carmike Cinemas (CKEC)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 140816C00020000 C 08/16/14 20.0 8.60 13.50
CKEC 140816C00022500 C 08/16/14 22.5 6.50 11.00
CKEC 140816C00025000 C 08/16/14 25.0 4.00 8.50
CKEC 140816C00030000 C 08/16/14 30.0 1.85 2.10
CKEC 140816C00035000 C 08/16/14 35.0 0.15 0.25
CKEC 140816C00040000 C 08/16/14 40.0 0.00 0.25
CKEC 140816C00045000 C 08/16/14 45.0 0.00 0.25
CKEC 140816C00050000 C 08/16/14 50.0 0.00 0.25
CKEC 140816P00020000 P 08/16/14 20.0 0.00 0.25
CKEC 140816P00022500 P 08/16/14 22.5 0.00 0.25
CKEC 140816P00025000 P 08/16/14 25.0 0.05 0.25
CKEC 140816P00030000 P 08/16/14 30.0 0.75 0.95
CKEC 140816P00035000 P 08/16/14 35.0 3.90 4.30
CKEC 140816P00040000 P 08/16/14 40.0 6.50 11.40
CKEC 140816P00045000 P 08/16/14 45.0 11.50 16.40
CKEC 140816P00050000 P 08/16/14 50.0 16.50 21.40
CKEC 140920C00015000 C 09/20/14 15.0 13.60 18.50
CKEC 140920C00017500 C 09/20/14 17.5 11.10 16.00
CKEC 140920C00020000 C 09/20/14 20.0 8.60 13.50
CKEC 140920C00022500 C 09/20/14 22.5 6.50 11.00
CKEC 140920C00025000 C 09/20/14 25.0 4.00 8.50
CKEC 140920C00030000 C 09/20/14 30.0 2.30 2.50
CKEC 140920C00035000 C 09/20/14 35.0 0.40 0.55
CKEC 140920C00040000 C 09/20/14 40.0 0.00 0.25
CKEC 140920P00015000 P 09/20/14 15.0 0.00 0.25
CKEC 140920P00017500 P 09/20/14 17.5 0.00 0.25
CKEC 140920P00020000 P 09/20/14 20.0 0.00 0.25
CKEC 140920P00022500 P 09/20/14 22.5 0.05 0.25
CKEC 140920P00025000 P 09/20/14 25.0 0.15 0.30
CKEC 140920P00030000 P 09/20/14 30.0 1.10 1.35
CKEC 140920P00035000 P 09/20/14 35.0 4.10 4.50
CKEC 140920P00040000 P 09/20/14 40.0 6.70 11.50
CKEC 141220C00017500 C 12/20/14 17.5 11.50 16.00
CKEC 141220C00020000 C 12/20/14 20.0 9.00 13.50
CKEC 141220C00022500 C 12/20/14 22.5 6.60 11.50
CKEC 141220C00025000 C 12/20/14 25.0 6.70 7.10
CKEC 141220C00030000 C 12/20/14 30.0 3.20 3.60
CKEC 141220C00035000 C 12/20/14 35.0 1.25 1.45
CKEC 141220C00040000 C 12/20/14 40.0 0.35 0.50
CKEC 141220C00045000 C 12/20/14 45.0 0.05 0.25
CKEC 141220P00017500 P 12/20/14 17.5 0.05 0.25
CKEC 141220P00020000 P 12/20/14 20.0 0.15 0.25
CKEC 141220P00022500 P 12/20/14 22.5 0.30 0.45
CKEC 141220P00025000 P 12/20/14 25.0 0.60 0.80
CKEC 141220P00030000 P 12/20/14 30.0 2.05 2.30
CKEC 141220P00035000 P 12/20/14 35.0 4.90 5.30
CKEC 141220P00040000 P 12/20/14 40.0 9.00 9.40
CKEC 141220P00045000 P 12/20/14 45.0 11.60 16.50
CKEC 150320C00017500 C 03/20/15 17.5 11.50 16.20
CKEC 150320C00020000 C 03/20/15 20.0 9.20 14.00
CKEC 150320C00022500 C 03/20/15 22.5 9.10 9.60
CKEC 150320C00025000 C 03/20/15 25.0 7.10 7.60
CKEC 150320C00030000 C 03/20/15 30.0 3.90 4.30
CKEC 150320C00035000 C 03/20/15 35.0 1.90 2.15
CKEC 150320C00040000 C 03/20/15 40.0 0.80 0.95
CKEC 150320C00045000 C 03/20/15 45.0 0.25 0.40
CKEC 150320P00017500 P 03/20/15 17.5 0.15 0.30
CKEC 150320P00020000 P 03/20/15 20.0 0.30 0.45
CKEC 150320P00022500 P 03/20/15 22.5 0.55 0.75
CKEC 150320P00025000 P 03/20/15 25.0 1.00 1.20
CKEC 150320P00030000 P 03/20/15 30.0 2.70 2.95
CKEC 150320P00035000 P 03/20/15 35.0 5.60 5.90
CKEC 150320P00040000 P 03/20/15 40.0 9.40 9.80
CKEC 150320P00045000 P 03/20/15 45.0 12.00 16.50

OPRA data is delayed 15 minutes.