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 (2016-01-29)Premium Content

Carmax Group (KMX)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 160219C00030000 C 02/19/16 30.0 12.00 13.90
KMX 160219C00032500 C 02/19/16 32.5 9.10 11.60
KMX 160219C00035000 C 02/19/16 35.0 6.70 9.10
KMX 160219C00037500 C 02/19/16 37.5 4.60 6.70
KMX 160219C00040000 C 02/19/16 40.0 2.40 4.00
KMX 160219C00042500 C 02/19/16 42.5 1.55 1.75
KMX 160219C00045000 C 02/19/16 45.0 0.35 0.45
KMX 160219C00047500 C 02/19/16 47.5 0.00 0.15
KMX 160219C00050000 C 02/19/16 50.0 0.00 0.10
KMX 160219C00052500 C 02/19/16 52.5 0.00 0.05
KMX 160219C00055000 C 02/19/16 55.0 0.00 0.05
KMX 160219C00057500 C 02/19/16 57.5 0.00 0.05
KMX 160219C00060000 C 02/19/16 60.0 0.00 0.05
KMX 160219C00062500 C 02/19/16 62.5 0.00 0.05
KMX 160219C00065000 C 02/19/16 65.0 0.00 0.05
KMX 160219C00070000 C 02/19/16 70.0 0.00 0.05
KMX 160219C00075000 C 02/19/16 75.0 0.00 0.10
KMX 160219C00080000 C 02/19/16 80.0 0.00 0.10
KMX 160219P00030000 P 02/19/16 30.0 0.00 0.10
KMX 160219P00032500 P 02/19/16 32.5 0.00 0.10
KMX 160219P00035000 P 02/19/16 35.0 0.00 0.10
KMX 160219P00037500 P 02/19/16 37.5 0.05 0.15
KMX 160219P00040000 P 02/19/16 40.0 0.10 0.25
KMX 160219P00042500 P 02/19/16 42.5 0.45 0.60
KMX 160219P00045000 P 02/19/16 45.0 1.65 1.90
KMX 160219P00047500 P 02/19/16 47.5 3.70 4.80
KMX 160219P00050000 P 02/19/16 50.0 6.10 7.00
KMX 160219P00052500 P 02/19/16 52.5 8.50 9.50
KMX 160219P00055000 P 02/19/16 55.0 11.00 12.10
KMX 160219P00057500 P 02/19/16 57.5 12.30 14.80
KMX 160219P00060000 P 02/19/16 60.0 15.40 17.10
KMX 160219P00062500 P 02/19/16 62.5 17.90 19.60
KMX 160219P00065000 P 02/19/16 65.0 20.50 22.10
KMX 160219P00070000 P 02/19/16 70.0 24.80 27.10
KMX 160219P00075000 P 02/19/16 75.0 30.20 32.30
KMX 160219P00080000 P 02/19/16 80.0 35.80 37.10
KMX 160318C00025000 C 03/18/16 25.0 17.00 19.10
KMX 160318C00027500 C 03/18/16 27.5 14.50 16.80
KMX 160318C00030000 C 03/18/16 30.0 12.10 14.40
KMX 160318C00032500 C 03/18/16 32.5 9.70 12.00
KMX 160318C00035000 C 03/18/16 35.0 7.40 9.30
KMX 160318C00037500 C 03/18/16 37.5 5.30 7.00
KMX 160318C00040000 C 03/18/16 40.0 4.40 4.90
KMX 160318C00042500 C 03/18/16 42.5 2.80 3.00
KMX 160318C00045000 C 03/18/16 45.0 1.55 1.70
KMX 160318C00047500 C 03/18/16 47.5 0.75 0.85
KMX 160318C00050000 C 03/18/16 50.0 0.25 0.40
KMX 160318C00052500 C 03/18/16 52.5 0.05 0.20
KMX 160318C00055000 C 03/18/16 55.0 0.00 0.50
KMX 160318C00060000 C 03/18/16 60.0 0.00 0.45
KMX 160318C00065000 C 03/18/16 65.0 0.00 0.40
KMX 160318P00025000 P 03/18/16 25.0 0.00 0.45
KMX 160318P00027500 P 03/18/16 27.5 0.00 0.15
KMX 160318P00030000 P 03/18/16 30.0 0.05 0.15
KMX 160318P00032500 P 03/18/16 32.5 0.15 0.25
KMX 160318P00035000 P 03/18/16 35.0 0.25 0.40
KMX 160318P00037500 P 03/18/16 37.5 0.50 0.60
KMX 160318P00040000 P 03/18/16 40.0 0.95 1.05
KMX 160318P00042500 P 03/18/16 42.5 1.70 1.85
KMX 160318P00045000 P 03/18/16 45.0 2.90 3.10
KMX 160318P00047500 P 03/18/16 47.5 4.50 4.80
KMX 160318P00050000 P 03/18/16 50.0 6.40 7.30
KMX 160318P00052500 P 03/18/16 52.5 8.60 9.80
KMX 160318P00055000 P 03/18/16 55.0 10.60 12.40
KMX 160318P00060000 P 03/18/16 60.0 15.90 17.30
KMX 160318P00065000 P 03/18/16 65.0 21.00 22.40
KMX 160415C00030000 C 04/15/16 30.0 12.00 14.30
KMX 160415C00032500 C 04/15/16 32.5 10.10 11.90
KMX 160415C00035000 C 04/15/16 35.0 9.20 9.60
KMX 160415C00037500 C 04/15/16 37.5 7.20 7.50
KMX 160415C00040000 C 04/15/16 40.0 5.30 5.60
KMX 160415C00042500 C 04/15/16 42.5 3.80 4.00
KMX 160415C00045000 C 04/15/16 45.0 2.45 2.65
KMX 160415C00047500 C 04/15/16 47.5 1.55 1.70
KMX 160415C00050000 C 04/15/16 50.0 0.90 1.00
KMX 160415C00052500 C 04/15/16 52.5 0.45 0.60
KMX 160415C00055000 C 04/15/16 55.0 0.20 0.35
KMX 160415C00057500 C 04/15/16 57.5 0.10 0.20
KMX 160415C00060000 C 04/15/16 60.0 0.05 0.10
KMX 160415C00062500 C 04/15/16 62.5 0.00 0.10
KMX 160415C00065000 C 04/15/16 65.0 0.00 0.10
KMX 160415C00067500 C 04/15/16 67.5 0.00 0.05
KMX 160415C00070000 C 04/15/16 70.0 0.00 0.05
KMX 160415C00075000 C 04/15/16 75.0 0.00 0.05
KMX 160415C00080000 C 04/15/16 80.0 0.00 0.05
KMX 160415C00085000 C 04/15/16 85.0 0.00 0.05
KMX 160415C00090000 C 04/15/16 90.0 0.00 0.05
KMX 160415P00030000 P 04/15/16 30.0 0.20 0.35
KMX 160415P00032500 P 04/15/16 32.5 0.40 0.50
KMX 160415P00035000 P 04/15/16 35.0 0.65 0.80
KMX 160415P00037500 P 04/15/16 37.5 1.05 1.20
KMX 160415P00040000 P 04/15/16 40.0 1.70 1.90
KMX 160415P00042500 P 04/15/16 42.5 2.60 2.80
KMX 160415P00045000 P 04/15/16 45.0 3.80 4.00
KMX 160415P00047500 P 04/15/16 47.5 5.30 5.60
KMX 160415P00050000 P 04/15/16 50.0 7.10 7.50
KMX 160415P00052500 P 04/15/16 52.5 9.10 10.00
KMX 160415P00055000 P 04/15/16 55.0 11.30 12.60
KMX 160415P00057500 P 04/15/16 57.5 13.40 15.80
KMX 160415P00060000 P 04/15/16 60.0 16.10 18.40
KMX 160415P00062500 P 04/15/16 62.5 18.60 20.80
KMX 160415P00065000 P 04/15/16 65.0 20.50 23.60
KMX 160415P00067500 P 04/15/16 67.5 23.30 26.10
KMX 160415P00070000 P 04/15/16 70.0 25.50 28.60
KMX 160415P00075000 P 04/15/16 75.0 29.60 33.60
KMX 160415P00080000 P 04/15/16 80.0 34.60 38.60
KMX 160415P00085000 P 04/15/16 85.0 39.60 43.60
KMX 160415P00090000 P 04/15/16 90.0 44.60 48.60
KMX 160715C00027500 C 07/15/16 27.5 15.10 17.10
KMX 160715C00030000 C 07/15/16 30.0 12.40 15.10
KMX 160715C00032500 C 07/15/16 32.5 12.20 12.60
KMX 160715C00035000 C 07/15/16 35.0 10.10 10.50
KMX 160715C00037500 C 07/15/16 37.5 8.30 8.70
KMX 160715C00040000 C 07/15/16 40.0 6.60 6.90
KMX 160715C00042500 C 07/15/16 42.5 5.20 5.40
KMX 160715C00045000 C 07/15/16 45.0 3.90 4.20
KMX 160715C00047500 C 07/15/16 47.5 2.85 3.20
KMX 160715C00050000 C 07/15/16 50.0 2.05 2.30
KMX 160715C00052500 C 07/15/16 52.5 1.45 1.65
KMX 160715C00055000 C 07/15/16 55.0 0.95 1.20
KMX 160715C00057500 C 07/15/16 57.5 0.65 0.80
KMX 160715C00060000 C 07/15/16 60.0 0.40 0.60
KMX 160715C00062500 C 07/15/16 62.5 0.25 0.40
KMX 160715C00065000 C 07/15/16 65.0 0.15 0.30
KMX 160715C00070000 C 07/15/16 70.0 0.05 0.15
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 0.05
KMX 160715P00027500 P 07/15/16 27.5 0.45 0.65
KMX 160715P00030000 P 07/15/16 30.0 0.70 0.90
KMX 160715P00032500 P 07/15/16 32.5 1.05 1.20
KMX 160715P00035000 P 07/15/16 35.0 1.50 1.70
KMX 160715P00037500 P 07/15/16 37.5 2.15 2.30
KMX 160715P00040000 P 07/15/16 40.0 2.95 3.20
KMX 160715P00042500 P 07/15/16 42.5 3.90 4.20
KMX 160715P00045000 P 07/15/16 45.0 5.10 5.50
KMX 160715P00047500 P 07/15/16 47.5 6.60 6.90
KMX 160715P00050000 P 07/15/16 50.0 8.30 8.60
KMX 160715P00052500 P 07/15/16 52.5 10.10 10.40
KMX 160715P00055000 P 07/15/16 55.0 12.10 12.60
KMX 160715P00057500 P 07/15/16 57.5 14.20 15.10
KMX 160715P00060000 P 07/15/16 60.0 16.40 17.60
KMX 160715P00062500 P 07/15/16 62.5 18.70 20.90
KMX 160715P00065000 P 07/15/16 65.0 20.10 23.50
KMX 160715P00070000 P 07/15/16 70.0 25.40 28.40
KMX 160715P00075000 P 07/15/16 75.0 29.40 33.60
KMX 160715P00080000 P 07/15/16 80.0 34.40 38.70
KMX 160715P00085000 P 07/15/16 85.0 39.50 43.80
KMX 170120C00022500 C 01/20/17 22.5 20.20 22.50
KMX 170120C00025000 C 01/20/17 25.0 17.50 20.60
KMX 170120C00028000 C 01/20/17 28.0 15.60 17.70
KMX 170120C00030000 C 01/20/17 30.0 14.10 16.10
KMX 170120C00033000 C 01/20/17 33.0 13.00 13.60
KMX 170120C00035000 C 01/20/17 35.0 11.60 12.10
KMX 170120C00038000 C 01/20/17 38.0 9.60 10.10
KMX 170120C00040000 C 01/20/17 40.0 8.40 8.80
KMX 170120C00043000 C 01/20/17 43.0 6.80 7.10
KMX 170120C00045000 C 01/20/17 45.0 5.80 6.20
KMX 170120C00047000 C 01/20/17 47.0 5.00 5.30
KMX 170120C00050000 C 01/20/17 50.0 3.80 4.20
KMX 170120C00052500 C 01/20/17 52.5 3.00 3.40
KMX 170120C00055000 C 01/20/17 55.0 2.40 2.70
KMX 170120C00057500 C 01/20/17 57.5 1.85 2.20
KMX 170120C00060000 C 01/20/17 60.0 1.45 1.75
KMX 170120C00062500 C 01/20/17 62.5 1.10 1.40
KMX 170120C00065000 C 01/20/17 65.0 0.85 1.10
KMX 170120C00067500 C 01/20/17 67.5 0.65 0.90
KMX 170120C00070000 C 01/20/17 70.0 0.50 0.70
KMX 170120C00072500 C 01/20/17 72.5 0.35 0.60
KMX 170120C00075000 C 01/20/17 75.0 0.30 0.45
KMX 170120C00077500 C 01/20/17 77.5 0.20 0.35
KMX 170120C00080000 C 01/20/17 80.0 0.15 0.30
KMX 170120C00082500 C 01/20/17 82.5 0.10 0.25
KMX 170120C00085000 C 01/20/17 85.0 0.10 0.20
KMX 170120C00090000 C 01/20/17 90.0 0.05 0.15
KMX 170120C00095000 C 01/20/17 95.0 0.00 0.10
KMX 170120C00100000 C 01/20/17 100.0 0.00 0.10
KMX 170120C00105000 C 01/20/17 105.0 0.00 0.10
KMX 170120C00110000 C 01/20/17 110.0 0.00 0.10
KMX 170120P00022500 P 01/20/17 22.5 0.60 0.80
KMX 170120P00025000 P 01/20/17 25.0 0.85 1.10
KMX 170120P00028000 P 01/20/17 28.0 1.25 1.50
KMX 170120P00030000 P 01/20/17 30.0 1.60 1.90
KMX 170120P00033000 P 01/20/17 33.0 2.25 2.60
KMX 170120P00035000 P 01/20/17 35.0 2.80 3.10
KMX 170120P00038000 P 01/20/17 38.0 3.70 4.10
KMX 170120P00040000 P 01/20/17 40.0 4.50 4.80
KMX 170120P00043000 P 01/20/17 43.0 5.80 6.20
KMX 170120P00045000 P 01/20/17 45.0 6.90 7.20
KMX 170120P00047000 P 01/20/17 47.0 8.00 8.40
KMX 170120P00050000 P 01/20/17 50.0 9.80 10.20
KMX 170120P00052500 P 01/20/17 52.5 11.50 12.00
KMX 170120P00055000 P 01/20/17 55.0 13.40 13.90
KMX 170120P00057500 P 01/20/17 57.5 15.40 15.80
KMX 170120P00060000 P 01/20/17 60.0 17.40 17.90
KMX 170120P00062500 P 01/20/17 62.5 19.60 20.10
KMX 170120P00065000 P 01/20/17 65.0 21.40 23.70
KMX 170120P00067500 P 01/20/17 67.5 23.90 26.30
KMX 170120P00070000 P 01/20/17 70.0 26.30 28.50
KMX 170120P00072500 P 01/20/17 72.5 28.60 31.10
KMX 170120P00075000 P 01/20/17 75.0 30.40 34.20
KMX 170120P00077500 P 01/20/17 77.5 32.00 36.40
KMX 170120P00080000 P 01/20/17 80.0 34.20 38.80
KMX 170120P00082500 P 01/20/17 82.5 36.70 41.20
KMX 170120P00085000 P 01/20/17 85.0 39.20 43.80
KMX 170120P00090000 P 01/20/17 90.0 44.30 48.80
KMX 170120P00095000 P 01/20/17 95.0 49.10 53.80
KMX 170120P00100000 P 01/20/17 100.0 54.10 58.80
KMX 170120P00105000 P 01/20/17 105.0 59.10 63.80
KMX 170120P00110000 P 01/20/17 110.0 64.10 68.80
KMX 180119C00022500 C 01/19/18 22.5 20.50 24.00
KMX 180119C00025000 C 01/19/18 25.0 18.90 22.00
KMX 180119C00027500 C 01/19/18 27.5 17.00 20.40
KMX 180119C00030000 C 01/19/18 30.0 15.80 18.00
KMX 180119C00032500 C 01/19/18 32.5 14.10 16.20
KMX 180119C00035000 C 01/19/18 35.0 12.50 14.70
KMX 180119C00037500 C 01/19/18 37.5 11.40 13.00
KMX 180119C00040000 C 01/19/18 40.0 10.60 11.60
KMX 180119C00042500 C 01/19/18 42.5 9.40 10.30
KMX 180119C00045000 C 01/19/18 45.0 8.20 9.20
KMX 180119C00047500 C 01/19/18 47.5 6.90 8.20
KMX 180119C00050000 C 01/19/18 50.0 5.70 7.20
KMX 180119C00052500 C 01/19/18 52.5 4.70 6.20
KMX 180119C00055000 C 01/19/18 55.0 4.00 5.50
KMX 180119C00057500 C 01/19/18 57.5 3.30 4.90
KMX 180119C00060000 C 01/19/18 60.0 2.80 4.30
KMX 180119C00062500 C 01/19/18 62.5 2.80 3.80
KMX 180119C00065000 C 01/19/18 65.0 2.45 3.20
KMX 180119C00067500 C 01/19/18 67.5 2.10 2.75
KMX 180119C00070000 C 01/19/18 70.0 1.75 2.45
KMX 180119C00075000 C 01/19/18 75.0 0.95 1.95
KMX 180119C00080000 C 01/19/18 80.0 0.55 1.55
KMX 180119C00085000 C 01/19/18 85.0 0.30 1.20
KMX 180119P00022500 P 01/19/18 22.5 1.00 1.95
KMX 180119P00025000 P 01/19/18 25.0 1.50 2.40
KMX 180119P00027500 P 01/19/18 27.5 2.00 2.95
KMX 180119P00030000 P 01/19/18 30.0 2.90 3.90
KMX 180119P00032500 P 01/19/18 32.5 3.60 4.70
KMX 180119P00035000 P 01/19/18 35.0 4.40 5.60
KMX 180119P00037500 P 01/19/18 37.5 5.40 6.60
KMX 180119P00040000 P 01/19/18 40.0 6.50 7.80
KMX 180119P00042500 P 01/19/18 42.5 7.70 9.10
KMX 180119P00045000 P 01/19/18 45.0 8.90 10.50
KMX 180119P00047500 P 01/19/18 47.5 10.30 12.00
KMX 180119P00050000 P 01/19/18 50.0 11.90 13.60
KMX 180119P00052500 P 01/19/18 52.5 13.30 15.30
KMX 180119P00055000 P 01/19/18 55.0 15.10 17.10
KMX 180119P00057500 P 01/19/18 57.5 16.90 18.90
KMX 180119P00060000 P 01/19/18 60.0 18.80 20.80
KMX 180119P00062500 P 01/19/18 62.5 20.70 22.90
KMX 180119P00065000 P 01/19/18 65.0 22.90 24.90
KMX 180119P00067500 P 01/19/18 67.5 24.70 27.00
KMX 180119P00070000 P 01/19/18 70.0 26.70 29.10
KMX 180119P00075000 P 01/19/18 75.0 31.30 34.40
KMX 180119P00080000 P 01/19/18 80.0 35.70 39.10
KMX 180119P00085000 P 01/19/18 85.0 40.20 43.90

OPRA data is delayed 15 minutes.