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 (2017-04-28)Premium Content

Carmax Group (KMX)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 170519C00042500 C 05/19/17 42.5 16.30 18.20
KMX 170519C00045000 C 05/19/17 45.0 14.40 15.60
KMX 170519C00047500 C 05/19/17 47.5 11.90 13.40
KMX 170519C00050000 C 05/19/17 50.0 9.60 10.70
KMX 170519C00052500 C 05/19/17 52.5 7.00 8.30
KMX 170519C00055000 C 05/19/17 55.0 5.20 5.90
KMX 170519C00057500 C 05/19/17 57.5 3.20 3.80
KMX 170519C00060000 C 05/19/17 60.0 1.65 1.90
KMX 170519C00062500 C 05/19/17 62.5 0.70 0.85
KMX 170519C00065000 C 05/19/17 65.0 0.25 0.40
KMX 170519C00067500 C 05/19/17 67.5 0.05 0.20
KMX 170519C00070000 C 05/19/17 70.0 0.00 0.10
KMX 170519C00075000 C 05/19/17 75.0 0.00 0.05
KMX 170519C00080000 C 05/19/17 80.0 0.00 0.05
KMX 170519C00085000 C 05/19/17 85.0 0.00 0.05
KMX 170519P00042500 P 05/19/17 42.5 0.00 0.10
KMX 170519P00045000 P 05/19/17 45.0 0.00 0.05
KMX 170519P00047500 P 05/19/17 47.5 0.00 0.10
KMX 170519P00050000 P 05/19/17 50.0 0.05 0.10
KMX 170519P00052500 P 05/19/17 52.5 0.10 0.20
KMX 170519P00055000 P 05/19/17 55.0 0.35 0.45
KMX 170519P00057500 P 05/19/17 57.5 0.75 0.90
KMX 170519P00060000 P 05/19/17 60.0 1.65 1.90
KMX 170519P00062500 P 05/19/17 62.5 3.20 3.50
KMX 170519P00065000 P 05/19/17 65.0 4.80 5.70
KMX 170519P00067500 P 05/19/17 67.5 7.10 8.10
KMX 170519P00070000 P 05/19/17 70.0 9.40 10.60
KMX 170519P00075000 P 05/19/17 75.0 14.60 15.50
KMX 170519P00080000 P 05/19/17 80.0 19.50 20.70
KMX 170519P00085000 P 05/19/17 85.0 24.50 25.40
KMX 170616C00037500 C 06/16/17 37.5 21.60 23.20
KMX 170616C00040000 C 06/16/17 40.0 19.20 20.80
KMX 170616C00042500 C 06/16/17 42.5 16.50 18.30
KMX 170616C00045000 C 06/16/17 45.0 14.50 15.90
KMX 170616C00047500 C 06/16/17 47.5 10.80 13.60
KMX 170616C00050000 C 06/16/17 50.0 9.70 10.90
KMX 170616C00052500 C 06/16/17 52.5 7.30 8.70
KMX 170616C00055000 C 06/16/17 55.0 5.80 6.10
KMX 170616C00057500 C 06/16/17 57.5 4.00 4.20
KMX 170616C00060000 C 06/16/17 60.0 2.55 2.75
KMX 170616C00062500 C 06/16/17 62.5 1.45 1.60
KMX 170616C00065000 C 06/16/17 65.0 0.75 0.95
KMX 170616C00067500 C 06/16/17 67.5 0.35 0.55
KMX 170616C00070000 C 06/16/17 70.0 0.15 0.30
KMX 170616C00075000 C 06/16/17 75.0 0.00 0.10
KMX 170616P00037500 P 06/16/17 37.5 0.00 0.05
KMX 170616P00040000 P 06/16/17 40.0 0.00 0.10
KMX 170616P00042500 P 06/16/17 42.5 0.00 0.10
KMX 170616P00045000 P 06/16/17 45.0 0.05 0.15
KMX 170616P00047500 P 06/16/17 47.5 0.10 0.20
KMX 170616P00050000 P 06/16/17 50.0 0.20 0.35
KMX 170616P00052500 P 06/16/17 52.5 0.40 0.55
KMX 170616P00055000 P 06/16/17 55.0 0.80 0.95
KMX 170616P00057500 P 06/16/17 57.5 1.45 1.60
KMX 170616P00060000 P 06/16/17 60.0 2.50 2.70
KMX 170616P00062500 P 06/16/17 62.5 3.90 4.10
KMX 170616P00065000 P 06/16/17 65.0 5.60 5.90
KMX 170616P00067500 P 06/16/17 67.5 7.20 8.30
KMX 170616P00070000 P 06/16/17 70.0 9.70 10.80
KMX 170616P00075000 P 06/16/17 75.0 14.50 15.40
KMX 170721C00027500 C 07/21/17 27.5 30.70 33.40
KMX 170721C00030000 C 07/21/17 30.0 28.20 31.00
KMX 170721C00032500 C 07/21/17 32.5 26.30 28.60
KMX 170721C00035000 C 07/21/17 35.0 23.70 26.60
KMX 170721C00037500 C 07/21/17 37.5 21.70 23.40
KMX 170721C00040000 C 07/21/17 40.0 19.70 20.90
KMX 170721C00042500 C 07/21/17 42.5 16.40 19.00
KMX 170721C00045000 C 07/21/17 45.0 14.60 16.10
KMX 170721C00047500 C 07/21/17 47.5 12.40 13.80
KMX 170721C00050000 C 07/21/17 50.0 10.40 11.50
KMX 170721C00052500 C 07/21/17 52.5 8.70 9.20
KMX 170721C00055000 C 07/21/17 55.0 6.80 7.30
KMX 170721C00057500 C 07/21/17 57.5 5.20 5.50
KMX 170721C00060000 C 07/21/17 60.0 3.80 4.10
KMX 170721C00062500 C 07/21/17 62.5 2.70 2.90
KMX 170721C00065000 C 07/21/17 65.0 1.80 2.00
KMX 170721C00067500 C 07/21/17 67.5 1.20 1.35
KMX 170721C00070000 C 07/21/17 70.0 0.75 0.90
KMX 170721C00072500 C 07/21/17 72.5 0.45 0.65
KMX 170721C00075000 C 07/21/17 75.0 0.25 0.45
KMX 170721C00077500 C 07/21/17 77.5 0.15 0.30
KMX 170721C00080000 C 07/21/17 80.0 0.10 0.20
KMX 170721C00085000 C 07/21/17 85.0 0.00 0.10
KMX 170721C00090000 C 07/21/17 90.0 0.00 0.10
KMX 170721P00027500 P 07/21/17 27.5 0.00 0.05
KMX 170721P00030000 P 07/21/17 30.0 0.00 0.05
KMX 170721P00032500 P 07/21/17 32.5 0.00 0.10
KMX 170721P00035000 P 07/21/17 35.0 0.00 0.10
KMX 170721P00037500 P 07/21/17 37.5 0.05 0.15
KMX 170721P00040000 P 07/21/17 40.0 0.05 0.20
KMX 170721P00042500 P 07/21/17 42.5 0.15 0.25
KMX 170721P00045000 P 07/21/17 45.0 0.25 0.40
KMX 170721P00047500 P 07/21/17 47.5 0.45 0.60
KMX 170721P00050000 P 07/21/17 50.0 0.70 0.85
KMX 170721P00052500 P 07/21/17 52.5 1.20 1.30
KMX 170721P00055000 P 07/21/17 55.0 1.80 1.90
KMX 170721P00057500 P 07/21/17 57.5 2.50 2.75
KMX 170721P00060000 P 07/21/17 60.0 3.70 3.90
KMX 170721P00062500 P 07/21/17 62.5 5.00 5.30
KMX 170721P00065000 P 07/21/17 65.0 6.60 6.90
KMX 170721P00067500 P 07/21/17 67.5 8.40 8.80
KMX 170721P00070000 P 07/21/17 70.0 10.40 10.90
KMX 170721P00072500 P 07/21/17 72.5 12.30 13.50
KMX 170721P00075000 P 07/21/17 75.0 14.60 16.00
KMX 170721P00077500 P 07/21/17 77.5 17.20 18.70
KMX 170721P00080000 P 07/21/17 80.0 19.40 20.60
KMX 170721P00085000 P 07/21/17 85.0 24.30 26.70
KMX 170721P00090000 P 07/21/17 90.0 29.40 30.30
KMX 171020C00035000 C 10/20/17 35.0 24.50 26.10
KMX 171020C00037500 C 10/20/17 37.5 21.50 24.70
KMX 171020C00040000 C 10/20/17 40.0 19.60 21.40
KMX 171020C00042500 C 10/20/17 42.5 17.20 19.10
KMX 171020C00045000 C 10/20/17 45.0 15.10 16.70
KMX 171020C00047500 C 10/20/17 47.5 13.30 14.70
KMX 171020C00050000 C 10/20/17 50.0 11.80 12.30
KMX 171020C00055000 C 10/20/17 55.0 8.30 8.60
KMX 171020C00057500 C 10/20/17 57.5 6.80 7.10
KMX 171020C00060000 C 10/20/17 60.0 5.40 5.70
KMX 171020C00062500 C 10/20/17 62.5 4.30 4.60
KMX 171020C00065000 C 10/20/17 65.0 3.30 3.60
KMX 171020C00067500 C 10/20/17 67.5 2.55 2.80
KMX 171020C00070000 C 10/20/17 70.0 1.95 2.10
KMX 171020C00072500 C 10/20/17 72.5 1.45 1.60
KMX 171020C00075000 C 10/20/17 75.0 1.05 1.30
KMX 171020C00080000 C 10/20/17 80.0 0.55 0.75
KMX 171020C00085000 C 10/20/17 85.0 0.25 0.40
KMX 171020C00090000 C 10/20/17 90.0 0.10 0.25
KMX 171020C00095000 C 10/20/17 95.0 0.05 0.15
KMX 171020C00100000 C 10/20/17 100.0 0.00 0.10
KMX 171020P00035000 P 10/20/17 35.0 0.20 0.30
KMX 171020P00037500 P 10/20/17 37.5 0.25 0.40
KMX 171020P00040000 P 10/20/17 40.0 0.40 0.55
KMX 171020P00042500 P 10/20/17 42.5 0.60 0.75
KMX 171020P00045000 P 10/20/17 45.0 0.85 1.00
KMX 171020P00047500 P 10/20/17 47.5 1.20 1.40
KMX 171020P00050000 P 10/20/17 50.0 1.65 1.85
KMX 171020P00055000 P 10/20/17 55.0 3.00 3.30
KMX 171020P00057500 P 10/20/17 57.5 3.90 4.30
KMX 171020P00060000 P 10/20/17 60.0 5.00 5.40
KMX 171020P00062500 P 10/20/17 62.5 6.40 6.80
KMX 171020P00065000 P 10/20/17 65.0 7.90 8.30
KMX 171020P00067500 P 10/20/17 67.5 9.60 10.00
KMX 171020P00070000 P 10/20/17 70.0 11.50 12.00
KMX 171020P00072500 P 10/20/17 72.5 13.40 13.90
KMX 171020P00075000 P 10/20/17 75.0 15.50 16.00
KMX 171020P00080000 P 10/20/17 80.0 19.80 21.00
KMX 171020P00085000 P 10/20/17 85.0 24.40 26.50
KMX 171020P00090000 P 10/20/17 90.0 29.20 31.50
KMX 171020P00095000 P 10/20/17 95.0 34.40 36.20
KMX 171020P00100000 P 10/20/17 100.0 39.00 41.50
KMX 180119C00022500 C 01/19/18 22.5 36.70 38.50
KMX 180119C00025000 C 01/19/18 25.0 34.20 36.10
KMX 180119C00027500 C 01/19/18 27.5 31.20 33.90
KMX 180119C00030000 C 01/19/18 30.0 29.70 31.20
KMX 180119C00032500 C 01/19/18 32.5 27.00 28.80
KMX 180119C00035000 C 01/19/18 35.0 24.70 26.40
KMX 180119C00037500 C 01/19/18 37.5 22.40 24.10
KMX 180119C00040000 C 01/19/18 40.0 20.10 21.90
KMX 180119C00042500 C 01/19/18 42.5 17.90 19.70
KMX 180119C00045000 C 01/19/18 45.0 16.00 17.70
KMX 180119C00047500 C 01/19/18 47.5 14.20 15.50
KMX 180119C00050000 C 01/19/18 50.0 12.00 13.70
KMX 180119C00052500 C 01/19/18 52.5 10.50 11.90
KMX 180119C00055000 C 01/19/18 55.0 9.50 9.80
KMX 180119C00057500 C 01/19/18 57.5 8.10 8.40
KMX 180119C00060000 C 01/19/18 60.0 6.70 7.10
KMX 180119C00062500 C 01/19/18 62.5 5.60 5.90
KMX 180119C00065000 C 01/19/18 65.0 4.60 4.90
KMX 180119C00067500 C 01/19/18 67.5 3.70 4.00
KMX 180119C00070000 C 01/19/18 70.0 3.00 3.20
KMX 180119C00072500 C 01/19/18 72.5 2.40 2.60
KMX 180119C00075000 C 01/19/18 75.0 1.90 2.05
KMX 180119C00077500 C 01/19/18 77.5 1.50 1.65
KMX 180119C00080000 C 01/19/18 80.0 1.15 1.30
KMX 180119C00085000 C 01/19/18 85.0 0.70 0.85
KMX 180119C00090000 C 01/19/18 90.0 0.40 0.55
KMX 180119C00095000 C 01/19/18 95.0 0.20 0.40
KMX 180119C00100000 C 01/19/18 100.0 0.10 0.30
KMX 180119P00022500 P 01/19/18 22.5 0.00 0.20
KMX 180119P00025000 P 01/19/18 25.0 0.05 0.25
KMX 180119P00027500 P 01/19/18 27.5 0.10 0.30
KMX 180119P00030000 P 01/19/18 30.0 0.20 0.35
KMX 180119P00032500 P 01/19/18 32.5 0.30 0.45
KMX 180119P00035000 P 01/19/18 35.0 0.45 0.60
KMX 180119P00037500 P 01/19/18 37.5 0.60 0.75
KMX 180119P00040000 P 01/19/18 40.0 0.85 0.95
KMX 180119P00042500 P 01/19/18 42.5 1.10 1.30
KMX 180119P00045000 P 01/19/18 45.0 1.50 1.65
KMX 180119P00047500 P 01/19/18 47.5 1.90 2.15
KMX 180119P00050000 P 01/19/18 50.0 2.50 2.75
KMX 180119P00052500 P 01/19/18 52.5 3.20 3.50
KMX 180119P00055000 P 01/19/18 55.0 4.00 4.40
KMX 180119P00057500 P 01/19/18 57.5 5.00 5.40
KMX 180119P00060000 P 01/19/18 60.0 6.10 6.60
KMX 180119P00062500 P 01/19/18 62.5 7.50 7.90
KMX 180119P00065000 P 01/19/18 65.0 8.90 9.40
KMX 180119P00067500 P 01/19/18 67.5 10.60 11.00
KMX 180119P00070000 P 01/19/18 70.0 12.40 12.80
KMX 180119P00072500 P 01/19/18 72.5 14.30 14.70
KMX 180119P00075000 P 01/19/18 75.0 15.80 17.30
KMX 180119P00077500 P 01/19/18 77.5 18.00 19.40
KMX 180119P00080000 P 01/19/18 80.0 20.10 21.80
KMX 180119P00085000 P 01/19/18 85.0 24.70 26.10
KMX 180119P00090000 P 01/19/18 90.0 29.40 31.10
KMX 180119P00095000 P 01/19/18 95.0 34.40 35.60
KMX 180119P00100000 P 01/19/18 100.0 39.20 41.50
KMX 190118C00025000 C 01/18/19 25.0 34.80 37.10
KMX 190118C00027500 C 01/18/19 27.5 31.90 35.80
KMX 190118C00030000 C 01/18/19 30.0 30.40 32.80
KMX 190118C00032500 C 01/18/19 32.5 27.80 31.50
KMX 190118C00035000 C 01/18/19 35.0 25.50 29.60
KMX 190118C00037500 C 01/18/19 37.5 24.10 26.70
KMX 190118C00040000 C 01/18/19 40.0 22.30 24.60
KMX 190118C00042500 C 01/18/19 42.5 20.20 22.80
KMX 190118C00045000 C 01/18/19 45.0 18.40 20.60
KMX 190118C00047500 C 01/18/19 47.5 16.80 18.90
KMX 190118C00050000 C 01/18/19 50.0 15.60 17.30
KMX 190118C00052500 C 01/18/19 52.5 13.80 15.60
KMX 190118C00055000 C 01/18/19 55.0 12.70 14.10
KMX 190118C00057500 C 01/18/19 57.5 11.00 12.80
KMX 190118C00060000 C 01/18/19 60.0 10.20 11.60
KMX 190118C00062500 C 01/18/19 62.5 8.90 10.40
KMX 190118C00065000 C 01/18/19 65.0 8.00 9.20
KMX 190118C00067500 C 01/18/19 67.5 7.20 8.40
KMX 190118C00070000 C 01/18/19 70.0 6.00 7.60
KMX 190118C00072500 C 01/18/19 72.5 5.50 6.80
KMX 190118C00075000 C 01/18/19 75.0 5.00 5.90
KMX 190118C00077500 C 01/18/19 77.5 4.10 5.30
KMX 190118C00080000 C 01/18/19 80.0 3.70 4.70
KMX 190118C00085000 C 01/18/19 85.0 2.75 3.70
KMX 190118C00090000 C 01/18/19 90.0 2.20 2.85
KMX 190118C00095000 C 01/18/19 95.0 1.55 2.10
KMX 190118C00100000 C 01/18/19 100.0 1.05 1.65
KMX 190118P00025000 P 01/18/19 25.0 0.65 1.10
KMX 190118P00027500 P 01/18/19 27.5 0.80 1.45
KMX 190118P00030000 P 01/18/19 30.0 1.10 1.50
KMX 190118P00032500 P 01/18/19 32.5 1.30 1.90
KMX 190118P00035000 P 01/18/19 35.0 1.65 2.20
KMX 190118P00037500 P 01/18/19 37.5 2.05 2.30
KMX 190118P00040000 P 01/18/19 40.0 2.55 3.00
KMX 190118P00042500 P 01/18/19 42.5 3.10 3.40
KMX 190118P00045000 P 01/18/19 45.0 3.70 4.30
KMX 190118P00047500 P 01/18/19 47.5 4.40 4.80
KMX 190118P00050000 P 01/18/19 50.0 5.20 5.80
KMX 190118P00052500 P 01/18/19 52.5 6.10 6.60
KMX 190118P00055000 P 01/18/19 55.0 7.10 7.80
KMX 190118P00057500 P 01/18/19 57.5 8.00 8.80
KMX 190118P00060000 P 01/18/19 60.0 9.40 10.20
KMX 190118P00062500 P 01/18/19 62.5 10.60 11.50
KMX 190118P00065000 P 01/18/19 65.0 11.90 13.10
KMX 190118P00067500 P 01/18/19 67.5 13.50 14.70
KMX 190118P00070000 P 01/18/19 70.0 15.10 16.10
KMX 190118P00072500 P 01/18/19 72.5 16.80 18.00
KMX 190118P00075000 P 01/18/19 75.0 18.50 19.90
KMX 190118P00077500 P 01/18/19 77.5 20.30 21.90
KMX 190118P00080000 P 01/18/19 80.0 22.20 24.00
KMX 190118P00085000 P 01/18/19 85.0 26.30 27.90
KMX 190118P00090000 P 01/18/19 90.0 30.60 32.40
KMX 190118P00095000 P 01/18/19 95.0 34.70 37.00
KMX 190118P00100000 P 01/18/19 100.0 39.50 40.90

OPRA data is delayed 15 minutes.