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 (2016-05-06)Premium Content

Carmike Cinemas Inc (CKEC)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 160617C00012500 C 06/17/16 12.5 16.60 18.10
CKEC 160617C00015000 C 06/17/16 15.0 12.70 17.30
CKEC 160617C00017500 C 06/17/16 17.5 10.00 14.80
CKEC 160617C00020000 C 06/17/16 20.0 7.60 12.30
CKEC 160617C00022500 C 06/17/16 22.5 7.20 8.10
CKEC 160617C00025000 C 06/17/16 25.0 4.30 5.60
CKEC 160617C00030000 C 06/17/16 30.0 0.10 0.20
CKEC 160617C00035000 C 06/17/16 35.0 0.00 0.05
CKEC 160617C00040000 C 06/17/16 40.0 0.00 0.05
CKEC 160617P00012500 P 06/17/16 12.5 0.00 0.05
CKEC 160617P00015000 P 06/17/16 15.0 0.00 0.05
CKEC 160617P00017500 P 06/17/16 17.5 0.00 0.05
CKEC 160617P00020000 P 06/17/16 20.0 0.00 0.05
CKEC 160617P00022500 P 06/17/16 22.5 0.00 0.05
CKEC 160617P00025000 P 06/17/16 25.0 0.00 0.05
CKEC 160617P00030000 P 06/17/16 30.0 0.10 0.45
CKEC 160617P00035000 P 06/17/16 35.0 4.40 5.70
CKEC 160617P00040000 P 06/17/16 40.0 9.40 10.70
CKEC 160715C00015000 C 07/15/16 15.0 13.50 15.70
CKEC 160715C00017500 C 07/15/16 17.5 10.10 14.80
CKEC 160715C00020000 C 07/15/16 20.0 7.60 12.30
CKEC 160715C00022500 C 07/15/16 22.5 5.10 9.80
CKEC 160715C00025000 C 07/15/16 25.0 3.30 5.90
CKEC 160715C00030000 C 07/15/16 30.0 0.30 0.55
CKEC 160715C00035000 C 07/15/16 35.0 0.00 0.45
CKEC 160715C00040000 C 07/15/16 40.0 0.00 0.05
CKEC 160715P00015000 P 07/15/16 15.0 0.00 0.05
CKEC 160715P00017500 P 07/15/16 17.5 0.00 0.05
CKEC 160715P00020000 P 07/15/16 20.0 0.00 0.05
CKEC 160715P00022500 P 07/15/16 22.5 0.00 1.45
CKEC 160715P00025000 P 07/15/16 25.0 0.00 1.45
CKEC 160715P00030000 P 07/15/16 30.0 0.15 0.70
CKEC 160715P00035000 P 07/15/16 35.0 3.00 6.40
CKEC 160715P00040000 P 07/15/16 40.0 9.20 10.90
CKEC 160916C00012500 C 09/16/16 12.5 15.80 18.50
CKEC 160916C00015000 C 09/16/16 15.0 12.60 17.20
CKEC 160916C00017500 C 09/16/16 17.5 10.20 14.80
CKEC 160916C00020000 C 09/16/16 20.0 7.70 12.30
CKEC 160916C00022500 C 09/16/16 22.5 5.20 9.90
CKEC 160916C00025000 C 09/16/16 25.0 4.90 6.10
CKEC 160916C00030000 C 09/16/16 30.0 0.45 0.70
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 0.10
CKEC 160916P00020000 P 09/16/16 20.0 0.00 0.05
CKEC 160916P00022500 P 09/16/16 22.5 0.00 1.75
CKEC 160916P00025000 P 09/16/16 25.0 0.05 0.70
CKEC 160916P00030000 P 09/16/16 30.0 0.30 0.60
CKEC 160916P00035000 P 09/16/16 35.0 4.40 5.70
CKEC 160916P00040000 P 09/16/16 40.0 8.50 11.00
CKEC 161216C00015000 C 12/16/16 15.0 13.60 16.20
CKEC 161216C00017500 C 12/16/16 17.5 10.20 14.90
CKEC 161216C00020000 C 12/16/16 20.0 7.70 12.30
CKEC 161216C00022500 C 12/16/16 22.5 5.30 10.00
CKEC 161216C00025000 C 12/16/16 25.0 5.00 6.40
CKEC 161216C00030000 C 12/16/16 30.0 0.35 0.85
CKEC 161216C00035000 C 12/16/16 35.0 0.00 0.10
CKEC 161216C00040000 C 12/16/16 40.0 0.00 0.05
CKEC 161216C00045000 C 12/16/16 45.0 0.00 0.50
CKEC 161216P00015000 P 12/16/16 15.0 0.00 0.10
CKEC 161216P00017500 P 12/16/16 17.5 0.00 0.80
CKEC 161216P00020000 P 12/16/16 20.0 0.00 0.80
CKEC 161216P00022500 P 12/16/16 22.5 0.00 0.60
CKEC 161216P00025000 P 12/16/16 25.0 0.00 2.15
CKEC 161216P00030000 P 12/16/16 30.0 0.10 1.35
CKEC 161216P00035000 P 12/16/16 35.0 2.75 7.30
CKEC 161216P00040000 P 12/16/16 40.0 7.80 12.40
CKEC 161216P00045000 P 12/16/16 45.0 13.20 15.90

OPRA data is delayed 15 minutes.