$30.10 +0.18 (0.60%) Carmike Cinemas Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 30.10
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.18 (0.60%)
Prev Close: 29.92
Open: 29.84
Bid: 30.09
Ask: 30.10
Options:

Call Options: CKEC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CKEC1422K17.5 12.00 0.00 11.00 442.0 14.90 493.0 0.0 0
20.00 CKEC1422K20 9.70 0.00 8.50 250.0 12.50 178.0 0.0 0
22.50 CKEC1422K22.5 7.10 0.00 6.00 582.0 10.00 499.0 0.0 0
25.00 CKEC1422K25 4.90 0.00 3.60 584.0 7.60 501.0 0.0 0
30.00 CKEC1422K30 1.35 0.00 0.05 636.0 4.90 627.0 0.0 0
35.00 CKEC1422K35 0.30 0.25 0.10 10.0 1.90 645.0 10.0 10
40.00 CKEC1422K40 0.30 0.00 0.05 10.0 3.30 522.0 0.0 0
45.00 CKEC1422K45 0.25 0.00 0.00 0.0 4.90 517.0 0.0 0

Put Options: CKEC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CKEC1422W17.5 0.35 0.00 0.00 0.0 4.90 524.0 0.0 0
20.00 CKEC1422W20 0.35 0.00 0.00 0.0 4.90 519.0 0.0 0
22.50 CKEC1422W22.5 0.05 0.00 0.05 10.0 1.80 527.0 0.0 0
25.00 CKEC1422W25 0.10 0.00 0.20 10.0 1.75 648.0 0.0 0
30.00 CKEC1422W30 0.80 -0.45 0.05 663.0 4.90 655.0 10.0 10
35.00 CKEC1422W35 4.70 0.00 2.80 527.0 6.70 445.0 0.0 0
40.00 CKEC1422W40 9.40 0.00 7.60 614.0 11.60 457.0 0.0 0
45.00 CKEC1422W45 14.60 0.00 12.60 574.0 16.60 409.0 0.0 0