$29.75 -0.27 (-0.90%) Carmike Cinemas Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 29.75
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.27 (-0.90%)
Prev Close: 30.02
Open: 30.04
Bid: 29.75
Ask: 29.76
Options:

Call Options: CKEC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CKEC1420L17.5 11.80 0.00 11.90 95.0 13.00 191.0 0.0 0
20.00 CKEC1420L20 9.30 0.00 9.40 83.0 10.40 137.0 0.0 0
22.50 CKEC1420L22.5 12.20 5.40 6.90 123.0 8.10 153.0 1.0 1
25.00 CKEC1420L25 5.09 0.00 4.30 197.0 5.50 153.0 10.0 10
30.00 CKEC1420L30 0.85 0.55 0.65 70.0 1.30 204.0 5.0 349
35.00 CKEC1420L35 0.25 -0.25 0.05 80.0 0.25 74.0 5.0 408
40.00 CKEC1420L40 0.25 -0.25 0.05 10.0 0.25 89.0 11.0 20
45.00 CKEC1420L45 0.40 -0.10 0.05 10.0 0.25 141.0 6.0 14

Put Options: CKEC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CKEC1420X17.5 0.50 0.00 0.05 10.0 0.25 132.0 0.0 0
20.00 CKEC1420X20 0.20 -0.30 0.05 10.0 0.25 92.0 30.0 30
22.50 CKEC1420X22.5 0.35 -0.15 0.05 10.0 0.25 95.0 10.0 10
25.00 CKEC1420X25 0.35 0.30 0.05 6.0 0.30 88.0 6.0 385
30.00 CKEC1420X30 2.25 1.45 0.70 235.0 1.35 79.0 2.0 237
35.00 CKEC1420X35 6.00 1.30 4.60 197.0 5.70 101.0 30.0 32
40.00 CKEC1420X40 10.70 1.20 9.50 207.0 10.60 46.0 170.0 25
45.00 CKEC1420X45 14.60 0.00 14.60 236.0 15.70 107.0 0.0 0