$31.27 -0.33 (-1.04%) Carmike Cinemas Inc - NASDAQ

Sep. 30, 2014 | 12:15 PM
Last Trade: 31.27
Trade Time: Sep 30 12:15 PM Eastern Daylight Time
Change: -0.33 (-1.04%)
Prev Close: 31.60
Open: 31.56
Bid: 31.27
Ask: 31.34
Options:

Call Options: CKEC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CKEC1418J17.5 11.90 0.00 11.80 405.0 15.90 322.0 0.0 0
20.00 CKEC1418J20 9.50 0.00 9.20 118.0 13.50 89.0 0.0 0
22.50 CKEC1418J22.5 7.00 0.00 6.90 124.0 11.00 74.0 0.0 0
25.00 CKEC1418J25 4.40 0.00 4.40 405.0 8.50 335.0 0.0 0
30.00 CKEC1418J30 0.20 0.00 0.05 10.0 4.90 445.0 0.0 0
35.00 CKEC1418J35 1.25 0.00 0.05 10.0 1.25 139.0 0.0 0
40.00 CKEC1418J40 4.90 0.00 0.05 10.0 4.90 101.0 0.0 0
45.00 CKEC1418J45 4.90 0.00 0.00 0.0 4.90 101.0 0.0 0
50.00 CKEC1418J50 4.90 0.00 0.00 0.0 4.90 390.0 0.0 0

Put Options: CKEC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CKEC1418V17.5 4.90 0.00 0.00 0.0 4.80 423.0 0.0 0
20.00 CKEC1418V20 4.90 0.00 0.00 0.0 4.90 242.0 0.0 0
22.50 CKEC1418V22.5 4.90 0.00 0.00 0.0 4.90 193.0 0.0 0
25.00 CKEC1418V25 4.90 0.00 0.00 0.0 4.90 257.0 0.0 0
30.00 CKEC1418V30 0.05 0.00 0.10 10.0 2.65 451.0 0.0 0
35.00 CKEC1418V35 2.90 1.40 1.60 360.0 4.50 250.0 10.0 160
40.00 CKEC1418V40 6.20 0.00 6.60 143.0 10.70 70.0 0.0 0
45.00 CKEC1418V45 11.30 0.00 11.50 133.0 15.70 69.0 0.0 0
50.00 CKEC1418V50 16.30 0.00 16.60 356.0 20.70 315.0 0.0 0