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 (2016-08-05)Premium Content

Carmike Cinemas Inc (CKEC)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 160916C00012500 C 09/16/16 12.5 18.70 20.40
CKEC 160916C00015000 C 09/16/16 15.0 14.70 18.10
CKEC 160916C00017500 C 09/16/16 17.5 11.90 16.30
CKEC 160916C00020000 C 09/16/16 20.0 11.20 14.10
CKEC 160916C00022500 C 09/16/16 22.5 7.00 11.80
CKEC 160916C00025000 C 09/16/16 25.0 6.80 7.20
CKEC 160916C00030000 C 09/16/16 30.0 1.75 2.25
CKEC 160916C00035000 C 09/16/16 35.0 0.00 0.05
CKEC 160916C00040000 C 09/16/16 40.0 0.00 0.05
CKEC 160916P00012500 P 09/16/16 12.5 0.00 0.05
CKEC 160916P00015000 P 09/16/16 15.0 0.00 0.05
CKEC 160916P00017500 P 09/16/16 17.5 0.00 0.05
CKEC 160916P00020000 P 09/16/16 20.0 0.00 0.05
CKEC 160916P00022500 P 09/16/16 22.5 0.00 0.05
CKEC 160916P00025000 P 09/16/16 25.0 0.00 0.05
CKEC 160916P00030000 P 09/16/16 30.0 0.05 0.10
CKEC 160916P00035000 P 09/16/16 35.0 2.90 3.60
CKEC 160916P00040000 P 09/16/16 40.0 7.70 10.00
CKEC 161021C00017500 C 10/21/16 17.5 13.70 15.20
CKEC 161021C00020000 C 10/21/16 20.0 11.20 13.20
CKEC 161021C00022500 C 10/21/16 22.5 7.00 11.80
CKEC 161021C00025000 C 10/21/16 25.0 4.80 8.10
CKEC 161021C00030000 C 10/21/16 30.0 1.70 2.55
CKEC 161021C00035000 C 10/21/16 35.0 0.00 0.05
CKEC 161021C00040000 C 10/21/16 40.0 0.00 0.05
CKEC 161021C00045000 C 10/21/16 45.0 0.00 0.50
CKEC 161021P00017500 P 10/21/16 17.5 0.00 0.05
CKEC 161021P00020000 P 10/21/16 20.0 0.00 4.80
CKEC 161021P00022500 P 10/21/16 22.5 0.00 4.80
CKEC 161021P00025000 P 10/21/16 25.0 0.00 2.00
CKEC 161021P00030000 P 10/21/16 30.0 0.00 4.60
CKEC 161021P00035000 P 10/21/16 35.0 1.60 4.90
CKEC 161021P00040000 P 10/21/16 40.0 7.30 10.00
CKEC 161021P00045000 P 10/21/16 45.0 12.70 14.20
CKEC 161216C00015000 C 12/16/16 15.0 16.10 17.90
CKEC 161216C00017500 C 12/16/16 17.5 12.10 16.80
CKEC 161216C00020000 C 12/16/16 20.0 9.60 12.90
CKEC 161216C00022500 C 12/16/16 22.5 7.10 11.80
CKEC 161216C00025000 C 12/16/16 25.0 6.70 7.20
CKEC 161216C00030000 C 12/16/16 30.0 1.75 2.50
CKEC 161216C00035000 C 12/16/16 35.0 0.00 0.15
CKEC 161216C00040000 C 12/16/16 40.0 0.00 0.05
CKEC 161216C00045000 C 12/16/16 45.0 0.00 0.75
CKEC 161216P00015000 P 12/16/16 15.0 0.00 0.05
CKEC 161216P00017500 P 12/16/16 17.5 0.00 0.05
CKEC 161216P00020000 P 12/16/16 20.0 0.00 0.10
CKEC 161216P00022500 P 12/16/16 22.5 0.00 4.80
CKEC 161216P00025000 P 12/16/16 25.0 0.05 1.45
CKEC 161216P00030000 P 12/16/16 30.0 0.60 1.05
CKEC 161216P00035000 P 12/16/16 35.0 2.70 5.30
CKEC 161216P00040000 P 12/16/16 40.0 7.50 9.30
CKEC 161216P00045000 P 12/16/16 45.0 11.10 14.40
CKEC 170317C00017500 C 03/17/17 17.5 12.30 15.00
CKEC 170317C00020000 C 03/17/17 20.0 9.90 12.50
CKEC 170317C00022500 C 03/17/17 22.5 7.50 12.00
CKEC 170317C00025000 C 03/17/17 25.0 5.20 8.70
CKEC 170317C00030000 C 03/17/17 30.0 2.15 2.95
CKEC 170317C00035000 C 03/17/17 35.0 0.05 0.40
CKEC 170317C00040000 C 03/17/17 40.0 0.00 0.05
CKEC 170317C00045000 C 03/17/17 45.0 0.00 0.50
CKEC 170317P00017500 P 03/17/17 17.5 0.00 0.10
CKEC 170317P00020000 P 03/17/17 20.0 0.00 0.10
CKEC 170317P00022500 P 03/17/17 22.5 0.00 3.90
CKEC 170317P00025000 P 03/17/17 25.0 0.05 0.55
CKEC 170317P00030000 P 03/17/17 30.0 1.15 1.25
CKEC 170317P00035000 P 03/17/17 35.0 1.50 6.00
CKEC 170317P00040000 P 03/17/17 40.0 8.40 9.90
CKEC 170317P00045000 P 03/17/17 45.0 11.70 15.60

OPRA data is delayed 15 minutes.