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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CKEC 160819C00015000 C 08/19/16 15.0 14.30 16.40
CKEC 160819C00017500 C 08/19/16 17.5 10.50 13.90
CKEC 160819C00020000 C 08/19/16 20.0 9.30 11.40
CKEC 160819C00022500 C 08/19/16 22.5 5.50 8.20
CKEC 160819C00025000 C 08/19/16 25.0 4.90 5.80
CKEC 160819C00030000 C 08/19/16 30.0 0.50 0.75
CKEC 160819C00035000 C 08/19/16 35.0 0.00 0.05
CKEC 160819C00040000 C 08/19/16 40.0 0.00 0.05
CKEC 160819P00015000 P 08/19/16 15.0 0.00 0.05
CKEC 160819P00017500 P 08/19/16 17.5 0.00 0.05
CKEC 160819P00020000 P 08/19/16 20.0 0.00 0.05
CKEC 160819P00022500 P 08/19/16 22.5 0.00 0.05
CKEC 160819P00025000 P 08/19/16 25.0 0.00 0.10
CKEC 160819P00030000 P 08/19/16 30.0 0.05 0.70
CKEC 160819P00035000 P 08/19/16 35.0 3.90 7.00
CKEC 160819P00040000 P 08/19/16 40.0 9.00 10.10
CKEC 160916C00012500 C 09/16/16 12.5 16.80 19.70
CKEC 160916C00015000 C 09/16/16 15.0 13.00 17.70
CKEC 160916C00017500 C 09/16/16 17.5 10.50 15.20
CKEC 160916C00020000 C 09/16/16 20.0 8.40 12.90
CKEC 160916C00022500 C 09/16/16 22.5 6.00 10.40
CKEC 160916C00025000 C 09/16/16 25.0 5.10 6.30
CKEC 160916C00030000 C 09/16/16 30.0 1.00 1.30
CKEC 160916C00035000 C 09/16/16 35.0 0.00 0.10
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 0.65
CKEC 160916P00020000 P 09/16/16 20.0 0.00 0.45
CKEC 160916P00022500 P 09/16/16 22.5 0.00 0.65
CKEC 160916P00025000 P 09/16/16 25.0 0.05 0.25
CKEC 160916P00030000 P 09/16/16 30.0 0.45 0.70
CKEC 160916P00035000 P 09/16/16 35.0 4.10 5.20
CKEC 160916P00040000 P 09/16/16 40.0 8.10 10.20
CKEC 161216C00015000 C 12/16/16 15.0 13.00 17.80
CKEC 161216C00017500 C 12/16/16 17.5 10.50 15.40
CKEC 161216C00020000 C 12/16/16 20.0 8.10 12.70
CKEC 161216C00022500 C 12/16/16 22.5 5.90 10.40
CKEC 161216C00025000 C 12/16/16 25.0 5.10 6.60
CKEC 161216C00030000 C 12/16/16 30.0 1.25 1.60
CKEC 161216C00035000 C 12/16/16 35.0 0.00 0.25
CKEC 161216C00040000 C 12/16/16 40.0 0.00 0.05
CKEC 161216C00045000 C 12/16/16 45.0 0.00 0.45
CKEC 161216P00015000 P 12/16/16 15.0 0.00 0.10
CKEC 161216P00017500 P 12/16/16 17.5 0.00 0.95
CKEC 161216P00020000 P 12/16/16 20.0 0.00 0.95
CKEC 161216P00022500 P 12/16/16 22.5 0.00 1.00
CKEC 161216P00025000 P 12/16/16 25.0 0.00 0.40
CKEC 161216P00030000 P 12/16/16 30.0 1.00 1.80
CKEC 161216P00035000 P 12/16/16 35.0 4.00 5.40
CKEC 161216P00040000 P 12/16/16 40.0 7.70 12.20
CKEC 161216P00045000 P 12/16/16 45.0 12.70 15.70
CKEC 170317C00017500 C 03/17/17 17.5 10.90 15.20
CKEC 170317C00020000 C 03/17/17 20.0 8.50 13.00
CKEC 170317C00022500 C 03/17/17 22.5 6.30 10.50
CKEC 170317C00025000 C 03/17/17 25.0 4.80 8.10
CKEC 170317C00030000 C 03/17/17 30.0 0.55 2.95
CKEC 170317C00035000 C 03/17/17 35.0 0.05 0.80
CKEC 170317C00040000 C 03/17/17 40.0 0.00 0.05
CKEC 170317C00045000 C 03/17/17 45.0 0.00 1.20
CKEC 170317P00017500 P 03/17/17 17.5 0.00 1.25
CKEC 170317P00020000 P 03/17/17 20.0 0.00 1.30
CKEC 170317P00022500 P 03/17/17 22.5 0.00 1.35
CKEC 170317P00025000 P 03/17/17 25.0 0.00 1.00
CKEC 170317P00030000 P 03/17/17 30.0 1.80 2.10
CKEC 170317P00035000 P 03/17/17 35.0 2.50 6.00
CKEC 170317P00040000 P 03/17/17 40.0 9.20 10.60
CKEC 170317P00045000 P 03/17/17 45.0 12.90 17.10

OPRA data is delayed 15 minutes.