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 (2016-04-29)Premium Content

Carmax Group (KMX)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 160715C00027500 C 07/15/16 27.5 18.50 20.00
KMX 160715C00030000 C 07/15/16 30.0 16.00 17.70
KMX 160715C00032500 C 07/15/16 32.5 13.40 14.50
KMX 160715C00035000 C 07/15/16 35.0 11.60 12.00
KMX 160715C00037500 C 07/15/16 37.5 9.00 9.80
KMX 160715C00040000 C 07/15/16 40.0 6.60 7.10
KMX 160715C00042500 C 07/15/16 42.5 4.20 4.80
KMX 160715C00045000 C 07/15/16 45.0 2.30 2.45
KMX 160715C00047500 C 07/15/16 47.5 0.85 0.95
KMX 160715C00050000 C 07/15/16 50.0 0.20 0.25
KMX 160715C00052500 C 07/15/16 52.5 0.00 0.10
KMX 160715C00055000 C 07/15/16 55.0 0.00 0.05
KMX 160715C00057500 C 07/15/16 57.5 0.00 0.05
KMX 160715C00060000 C 07/15/16 60.0 0.00 0.05
KMX 160715C00062500 C 07/15/16 62.5 0.00 0.10
KMX 160715C00065000 C 07/15/16 65.0 0.00 0.10
KMX 160715C00070000 C 07/15/16 70.0 0.00 0.05
KMX 160715C00075000 C 07/15/16 75.0 0.00 0.10
KMX 160715C00080000 C 07/15/16 80.0 0.00 0.10
KMX 160715C00085000 C 07/15/16 85.0 0.00 0.10
KMX 160715P00027500 P 07/15/16 27.5 0.00 0.10
KMX 160715P00030000 P 07/15/16 30.0 0.00 0.10
KMX 160715P00032500 P 07/15/16 32.5 0.00 0.10
KMX 160715P00035000 P 07/15/16 35.0 0.00 0.05
KMX 160715P00037500 P 07/15/16 37.5 0.00 0.15
KMX 160715P00040000 P 07/15/16 40.0 0.05 0.15
KMX 160715P00042500 P 07/15/16 42.5 0.20 0.30
KMX 160715P00045000 P 07/15/16 45.0 0.60 0.75
KMX 160715P00047500 P 07/15/16 47.5 1.60 1.90
KMX 160715P00050000 P 07/15/16 50.0 3.40 3.70
KMX 160715P00052500 P 07/15/16 52.5 5.70 6.40
KMX 160715P00055000 P 07/15/16 55.0 8.20 8.90
KMX 160715P00057500 P 07/15/16 57.5 10.50 11.50
KMX 160715P00060000 P 07/15/16 60.0 12.60 14.00
KMX 160715P00062500 P 07/15/16 62.5 15.50 16.50
KMX 160715P00065000 P 07/15/16 65.0 16.50 19.00
KMX 160715P00070000 P 07/15/16 70.0 22.50 24.00
KMX 160715P00075000 P 07/15/16 75.0 28.00 29.00
KMX 160715P00080000 P 07/15/16 80.0 31.70 34.20
KMX 160715P00085000 P 07/15/16 85.0 37.60 39.20
KMX 160819C00025000 C 08/19/16 25.0 21.00 22.10
KMX 160819C00027500 C 08/19/16 27.5 18.50 19.50
KMX 160819C00030000 C 08/19/16 30.0 16.00 17.10
KMX 160819C00032500 C 08/19/16 32.5 13.50 14.60
KMX 160819C00035000 C 08/19/16 35.0 11.10 12.20
KMX 160819C00037500 C 08/19/16 37.5 8.70 9.80
KMX 160819C00040000 C 08/19/16 40.0 6.50 7.90
KMX 160819C00042500 C 08/19/16 42.5 4.90 5.20
KMX 160819C00045000 C 08/19/16 45.0 3.20 3.40
KMX 160819C00047500 C 08/19/16 47.5 1.80 1.95
KMX 160819C00050000 C 08/19/16 50.0 0.90 1.00
KMX 160819C00052500 C 08/19/16 52.5 0.30 0.45
KMX 160819C00055000 C 08/19/16 55.0 0.10 0.20
KMX 160819C00057500 C 08/19/16 57.5 0.00 0.10
KMX 160819C00060000 C 08/19/16 60.0 0.00 0.05
KMX 160819C00065000 C 08/19/16 65.0 0.00 0.05
KMX 160819C00070000 C 08/19/16 70.0 0.00 0.05
KMX 160819P00025000 P 08/19/16 25.0 0.00 0.05
KMX 160819P00027500 P 08/19/16 27.5 0.00 0.10
KMX 160819P00030000 P 08/19/16 30.0 0.00 0.10
KMX 160819P00032500 P 08/19/16 32.5 0.05 0.15
KMX 160819P00035000 P 08/19/16 35.0 0.10 0.25
KMX 160819P00037500 P 08/19/16 37.5 0.20 0.35
KMX 160819P00040000 P 08/19/16 40.0 0.45 0.55
KMX 160819P00042500 P 08/19/16 42.5 0.85 0.95
KMX 160819P00045000 P 08/19/16 45.0 1.50 1.60
KMX 160819P00047500 P 08/19/16 47.5 2.65 2.90
KMX 160819P00050000 P 08/19/16 50.0 4.10 4.50
KMX 160819P00052500 P 08/19/16 52.5 6.10 6.50
KMX 160819P00055000 P 08/19/16 55.0 7.70 9.00
KMX 160819P00057500 P 08/19/16 57.5 10.50 11.60
KMX 160819P00060000 P 08/19/16 60.0 13.00 14.10
KMX 160819P00065000 P 08/19/16 65.0 18.00 19.00
KMX 160819P00070000 P 08/19/16 70.0 22.90 24.00
KMX 161021C00025000 C 10/21/16 25.0 21.00 22.10
KMX 161021C00027500 C 10/21/16 27.5 18.60 19.70
KMX 161021C00030000 C 10/21/16 30.0 16.20 17.30
KMX 161021C00032500 C 10/21/16 32.5 13.90 14.90
KMX 161021C00035000 C 10/21/16 35.0 11.60 12.60
KMX 161021C00037500 C 10/21/16 37.5 9.80 10.30
KMX 161021C00040000 C 10/21/16 40.0 7.80 8.30
KMX 161021C00042500 C 10/21/16 42.5 6.10 6.40
KMX 161021C00045000 C 10/21/16 45.0 4.50 4.70
KMX 161021C00047500 C 10/21/16 47.5 3.20 3.40
KMX 161021C00050000 C 10/21/16 50.0 2.15 2.30
KMX 161021C00052500 C 10/21/16 52.5 1.35 1.50
KMX 161021C00055000 C 10/21/16 55.0 0.85 0.95
KMX 161021C00057500 C 10/21/16 57.5 0.40 0.60
KMX 161021C00060000 C 10/21/16 60.0 0.25 0.35
KMX 161021C00065000 C 10/21/16 65.0 0.05 0.15
KMX 161021C00070000 C 10/21/16 70.0 0.00 0.10
KMX 161021C00075000 C 10/21/16 75.0 0.00 0.05
KMX 161021P00025000 P 10/21/16 25.0 0.05 0.20
KMX 161021P00027500 P 10/21/16 27.5 0.10 0.25
KMX 161021P00030000 P 10/21/16 30.0 0.20 0.40
KMX 161021P00032500 P 10/21/16 32.5 0.35 0.50
KMX 161021P00035000 P 10/21/16 35.0 0.55 0.70
KMX 161021P00037500 P 10/21/16 37.5 0.85 1.10
KMX 161021P00040000 P 10/21/16 40.0 1.35 1.50
KMX 161021P00042500 P 10/21/16 42.5 2.00 2.10
KMX 161021P00045000 P 10/21/16 45.0 2.85 2.95
KMX 161021P00047500 P 10/21/16 47.5 4.00 4.20
KMX 161021P00050000 P 10/21/16 50.0 5.40 5.60
KMX 161021P00052500 P 10/21/16 52.5 7.10 7.50
KMX 161021P00055000 P 10/21/16 55.0 8.90 9.50
KMX 161021P00057500 P 10/21/16 57.5 11.00 11.90
KMX 161021P00060000 P 10/21/16 60.0 13.20 14.20
KMX 161021P00065000 P 10/21/16 65.0 18.10 19.10
KMX 161021P00070000 P 10/21/16 70.0 23.00 24.10
KMX 161021P00075000 P 10/21/16 75.0 28.00 29.10
KMX 170120C00022500 C 01/20/17 22.5 23.70 25.10
KMX 170120C00025000 C 01/20/17 25.0 21.20 22.30
KMX 170120C00028000 C 01/20/17 28.0 18.30 19.40
KMX 170120C00030000 C 01/20/17 30.0 16.60 17.60
KMX 170120C00033000 C 01/20/17 33.0 13.90 15.00
KMX 170120C00035000 C 01/20/17 35.0 12.30 13.60
KMX 170120C00038000 C 01/20/17 38.0 10.20 10.70
KMX 170120C00040000 C 01/20/17 40.0 8.70 9.10
KMX 170120C00043000 C 01/20/17 43.0 6.70 7.10
KMX 170120C00045000 C 01/20/17 45.0 5.60 5.90
KMX 170120C00047000 C 01/20/17 47.0 4.50 4.90
KMX 170120C00050000 C 01/20/17 50.0 3.20 3.50
KMX 170120C00052500 C 01/20/17 52.5 2.30 2.60
KMX 170120C00055000 C 01/20/17 55.0 1.60 1.90
KMX 170120C00057500 C 01/20/17 57.5 1.10 1.35
KMX 170120C00060000 C 01/20/17 60.0 0.75 0.95
KMX 170120C00062500 C 01/20/17 62.5 0.45 0.70
KMX 170120C00065000 C 01/20/17 65.0 0.30 0.50
KMX 170120C00067500 C 01/20/17 67.5 0.20 0.35
KMX 170120C00070000 C 01/20/17 70.0 0.10 0.25
KMX 170120C00072500 C 01/20/17 72.5 0.05 0.20
KMX 170120C00075000 C 01/20/17 75.0 0.05 0.15
KMX 170120C00077500 C 01/20/17 77.5 0.00 0.10
KMX 170120C00080000 C 01/20/17 80.0 0.00 0.10
KMX 170120C00082500 C 01/20/17 82.5 0.00 0.10
KMX 170120C00085000 C 01/20/17 85.0 0.00 0.05
KMX 170120C00090000 C 01/20/17 90.0 0.00 0.05
KMX 170120C00095000 C 01/20/17 95.0 0.00 0.05
KMX 170120C00100000 C 01/20/17 100.0 0.00 0.05
KMX 170120C00105000 C 01/20/17 105.0 0.00 0.05
KMX 170120C00110000 C 01/20/17 110.0 0.00 0.05
KMX 170120P00022500 P 01/20/17 22.5 0.10 0.30
KMX 170120P00025000 P 01/20/17 25.0 0.20 0.35
KMX 170120P00028000 P 01/20/17 28.0 0.40 0.60
KMX 170120P00030000 P 01/20/17 30.0 0.55 0.70
KMX 170120P00033000 P 01/20/17 33.0 0.90 1.05
KMX 170120P00035000 P 01/20/17 35.0 1.20 1.35
KMX 170120P00038000 P 01/20/17 38.0 1.75 1.95
KMX 170120P00040000 P 01/20/17 40.0 2.20 2.40
KMX 170120P00043000 P 01/20/17 43.0 3.20 3.50
KMX 170120P00045000 P 01/20/17 45.0 4.00 4.30
KMX 170120P00047000 P 01/20/17 47.0 4.90 5.20
KMX 170120P00050000 P 01/20/17 50.0 6.60 6.80
KMX 170120P00052500 P 01/20/17 52.5 8.20 8.50
KMX 170120P00055000 P 01/20/17 55.0 10.00 10.30
KMX 170120P00057500 P 01/20/17 57.5 11.90 12.30
KMX 170120P00060000 P 01/20/17 60.0 14.00 14.50
KMX 170120P00062500 P 01/20/17 62.5 16.00 17.00
KMX 170120P00065000 P 01/20/17 65.0 18.00 19.30
KMX 170120P00067500 P 01/20/17 67.5 20.70 21.70
KMX 170120P00070000 P 01/20/17 70.0 23.00 24.10
KMX 170120P00072500 P 01/20/17 72.5 25.10 26.50
KMX 170120P00075000 P 01/20/17 75.0 27.60 29.00
KMX 170120P00077500 P 01/20/17 77.5 30.50 31.60
KMX 170120P00080000 P 01/20/17 80.0 33.00 34.10
KMX 170120P00082500 P 01/20/17 82.5 35.50 36.60
KMX 170120P00085000 P 01/20/17 85.0 38.00 39.10
KMX 170120P00090000 P 01/20/17 90.0 43.00 44.00
KMX 170120P00095000 P 01/20/17 95.0 48.00 49.00
KMX 170120P00100000 P 01/20/17 100.0 53.00 54.00
KMX 170120P00105000 P 01/20/17 105.0 58.00 59.00
KMX 170120P00110000 P 01/20/17 110.0 63.00 64.00
KMX 180119C00022500 C 01/19/18 22.5 24.30 26.30
KMX 180119C00025000 C 01/19/18 25.0 22.30 23.60
KMX 180119C00027500 C 01/19/18 27.5 20.20 21.40
KMX 180119C00030000 C 01/19/18 30.0 18.10 19.40
KMX 180119C00032500 C 01/19/18 32.5 16.20 17.50
KMX 180119C00035000 C 01/19/18 35.0 14.40 15.70
KMX 180119C00037500 C 01/19/18 37.5 12.70 14.00
KMX 180119C00040000 C 01/19/18 40.0 11.10 12.40
KMX 180119C00042500 C 01/19/18 42.5 9.70 10.80
KMX 180119C00045000 C 01/19/18 45.0 8.40 9.50
KMX 180119C00047500 C 01/19/18 47.5 7.10 8.30
KMX 180119C00050000 C 01/19/18 50.0 6.10 7.10
KMX 180119C00052500 C 01/19/18 52.5 5.10 6.20
KMX 180119C00055000 C 01/19/18 55.0 4.20 5.30
KMX 180119C00057500 C 01/19/18 57.5 3.50 4.50
KMX 180119C00060000 C 01/19/18 60.0 2.80 3.90
KMX 180119C00062500 C 01/19/18 62.5 2.35 3.40
KMX 180119C00065000 C 01/19/18 65.0 1.95 2.70
KMX 180119C00067500 C 01/19/18 67.5 1.55 2.25
KMX 180119C00070000 C 01/19/18 70.0 1.20 1.90
KMX 180119C00075000 C 01/19/18 75.0 0.65 1.35
KMX 180119C00080000 C 01/19/18 80.0 0.40 1.20
KMX 180119C00085000 C 01/19/18 85.0 0.20 1.00
KMX 180119P00022500 P 01/19/18 22.5 0.70 1.45
KMX 180119P00025000 P 01/19/18 25.0 1.00 1.75
KMX 180119P00027500 P 01/19/18 27.5 1.35 1.90
KMX 180119P00030000 P 01/19/18 30.0 1.80 2.40
KMX 180119P00032500 P 01/19/18 32.5 2.35 3.00
KMX 180119P00035000 P 01/19/18 35.0 2.85 3.70
KMX 180119P00037500 P 01/19/18 37.5 3.60 4.50
KMX 180119P00040000 P 01/19/18 40.0 4.40 5.40
KMX 180119P00042500 P 01/19/18 42.5 5.40 6.40
KMX 180119P00045000 P 01/19/18 45.0 6.50 7.50
KMX 180119P00047500 P 01/19/18 47.5 7.70 8.80
KMX 180119P00050000 P 01/19/18 50.0 9.20 10.20
KMX 180119P00052500 P 01/19/18 52.5 10.70 11.80
KMX 180119P00055000 P 01/19/18 55.0 12.30 13.40
KMX 180119P00057500 P 01/19/18 57.5 14.00 15.10
KMX 180119P00060000 P 01/19/18 60.0 15.90 17.00
KMX 180119P00062500 P 01/19/18 62.5 17.80 19.10
KMX 180119P00065000 P 01/19/18 65.0 19.80 21.10
KMX 180119P00067500 P 01/19/18 67.5 21.80 23.10
KMX 180119P00070000 P 01/19/18 70.0 24.00 25.30
KMX 180119P00075000 P 01/19/18 75.0 28.50 29.80
KMX 180119P00080000 P 01/19/18 80.0 33.20 34.50
KMX 180119P00085000 P 01/19/18 85.0 38.00 39.30

OPRA data is delayed 15 minutes.