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 (2016-07-29)Premium Content

Carmax Group (KMX)
As of Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 160916C00027500 C 09/16/16 27.5 30.70 33.30
KMX 160916C00030000 C 09/16/16 30.0 28.80 29.90
KMX 160916C00032500 C 09/16/16 32.5 26.30 27.40
KMX 160916C00035000 C 09/16/16 35.0 23.80 24.90
KMX 160916C00037500 C 09/16/16 37.5 21.30 22.40
KMX 160916C00040000 C 09/16/16 40.0 18.80 19.90
KMX 160916C00042500 C 09/16/16 42.5 16.30 17.40
KMX 160916C00045000 C 09/16/16 45.0 13.80 14.90
KMX 160916C00047500 C 09/16/16 47.5 11.30 12.40
KMX 160916C00050000 C 09/16/16 50.0 9.00 9.90
KMX 160916C00052500 C 09/16/16 52.5 6.40 7.50
KMX 160916C00055000 C 09/16/16 55.0 4.20 5.10
KMX 160916C00057500 C 09/16/16 57.5 2.30 2.65
KMX 160916C00060000 C 09/16/16 60.0 0.95 1.10
KMX 160916C00062500 C 09/16/16 62.5 0.20 0.40
KMX 160916C00065000 C 09/16/16 65.0 0.00 0.15
KMX 160916C00067500 C 09/16/16 67.5 0.00 0.10
KMX 160916C00070000 C 09/16/16 70.0 0.00 0.10
KMX 160916C00075000 C 09/16/16 75.0 0.00 0.10
KMX 160916C00080000 C 09/16/16 80.0 0.00 0.05
KMX 160916P00027500 P 09/16/16 27.5 0.00 0.05
KMX 160916P00030000 P 09/16/16 30.0 0.00 0.05
KMX 160916P00032500 P 09/16/16 32.5 0.00 0.05
KMX 160916P00035000 P 09/16/16 35.0 0.00 0.05
KMX 160916P00037500 P 09/16/16 37.5 0.00 0.10
KMX 160916P00040000 P 09/16/16 40.0 0.00 0.10
KMX 160916P00042500 P 09/16/16 42.5 0.00 0.10
KMX 160916P00045000 P 09/16/16 45.0 0.00 0.10
KMX 160916P00047500 P 09/16/16 47.5 0.00 0.10
KMX 160916P00050000 P 09/16/16 50.0 0.00 0.15
KMX 160916P00052500 P 09/16/16 52.5 0.05 0.20
KMX 160916P00055000 P 09/16/16 55.0 0.20 0.30
KMX 160916P00057500 P 09/16/16 57.5 0.60 0.70
KMX 160916P00060000 P 09/16/16 60.0 1.55 1.70
KMX 160916P00062500 P 09/16/16 62.5 2.95 3.90
KMX 160916P00065000 P 09/16/16 65.0 5.20 6.50
KMX 160916P00067500 P 09/16/16 67.5 7.60 9.00
KMX 160916P00070000 P 09/16/16 70.0 8.60 12.60
KMX 160916P00075000 P 09/16/16 75.0 15.10 16.50
KMX 160916P00080000 P 09/16/16 80.0 20.10 21.50
KMX 161021C00025000 C 10/21/16 25.0 33.20 35.10
KMX 161021C00027500 C 10/21/16 27.5 29.60 32.70
KMX 161021C00030000 C 10/21/16 30.0 28.20 31.60
KMX 161021C00032500 C 10/21/16 32.5 25.80 28.90
KMX 161021C00035000 C 10/21/16 35.0 23.80 24.90
KMX 161021C00037500 C 10/21/16 37.5 20.80 22.80
KMX 161021C00040000 C 10/21/16 40.0 18.80 20.00
KMX 161021C00042500 C 10/21/16 42.5 16.30 17.50
KMX 161021C00045000 C 10/21/16 45.0 13.90 15.10
KMX 161021C00047500 C 10/21/16 47.5 11.10 12.80
KMX 161021C00050000 C 10/21/16 50.0 9.70 10.40
KMX 161021C00052500 C 10/21/16 52.5 7.80 8.00
KMX 161021C00055000 C 10/21/16 55.0 5.80 6.00
KMX 161021C00057500 C 10/21/16 57.5 4.10 4.30
KMX 161021C00060000 C 10/21/16 60.0 2.70 2.85
KMX 161021C00062500 C 10/21/16 62.5 1.65 1.80
KMX 161021C00065000 C 10/21/16 65.0 0.85 1.05
KMX 161021C00067500 C 10/21/16 67.5 0.45 0.60
KMX 161021C00070000 C 10/21/16 70.0 0.20 0.35
KMX 161021C00075000 C 10/21/16 75.0 0.00 0.15
KMX 161021P00025000 P 10/21/16 25.0 0.00 0.05
KMX 161021P00027500 P 10/21/16 27.5 0.00 0.05
KMX 161021P00030000 P 10/21/16 30.0 0.00 0.05
KMX 161021P00032500 P 10/21/16 32.5 0.00 0.05
KMX 161021P00035000 P 10/21/16 35.0 0.00 0.05
KMX 161021P00037500 P 10/21/16 37.5 0.00 0.10
KMX 161021P00040000 P 10/21/16 40.0 0.05 0.15
KMX 161021P00042500 P 10/21/16 42.5 0.10 0.20
KMX 161021P00045000 P 10/21/16 45.0 0.15 0.30
KMX 161021P00047500 P 10/21/16 47.5 0.30 0.40
KMX 161021P00050000 P 10/21/16 50.0 0.50 0.65
KMX 161021P00052500 P 10/21/16 52.5 0.90 1.00
KMX 161021P00055000 P 10/21/16 55.0 1.45 1.60
KMX 161021P00057500 P 10/21/16 57.5 2.20 2.35
KMX 161021P00060000 P 10/21/16 60.0 3.30 3.50
KMX 161021P00062500 P 10/21/16 62.5 4.70 5.00
KMX 161021P00065000 P 10/21/16 65.0 6.50 6.80
KMX 161021P00067500 P 10/21/16 67.5 8.20 9.40
KMX 161021P00070000 P 10/21/16 70.0 10.40 12.00
KMX 161021P00075000 P 10/21/16 75.0 15.20 16.80
KMX 170120C00022500 C 01/20/17 22.5 35.70 37.80
KMX 170120C00025000 C 01/20/17 25.0 33.80 34.90
KMX 170120C00028000 C 01/20/17 28.0 30.80 31.90
KMX 170120C00030000 C 01/20/17 30.0 28.30 30.10
KMX 170120C00033000 C 01/20/17 33.0 25.90 27.00
KMX 170120C00035000 C 01/20/17 35.0 23.70 25.10
KMX 170120C00038000 C 01/20/17 38.0 21.10 22.20
KMX 170120C00040000 C 01/20/17 40.0 19.00 20.30
KMX 170120C00043000 C 01/20/17 43.0 16.20 17.50
KMX 170120C00045000 C 01/20/17 45.0 14.90 15.90
KMX 170120C00047000 C 01/20/17 47.0 12.70 13.90
KMX 170120C00050000 C 01/20/17 50.0 10.70 11.20
KMX 170120C00052500 C 01/20/17 52.5 8.80 9.30
KMX 170120C00055000 C 01/20/17 55.0 7.10 7.50
KMX 170120C00057500 C 01/20/17 57.5 5.60 6.00
KMX 170120C00060000 C 01/20/17 60.0 4.30 4.60
KMX 170120C00062500 C 01/20/17 62.5 3.20 3.50
KMX 170120C00065000 C 01/20/17 65.0 2.25 2.50
KMX 170120C00067500 C 01/20/17 67.5 1.55 1.80
KMX 170120C00070000 C 01/20/17 70.0 1.05 1.25
KMX 170120C00072500 C 01/20/17 72.5 0.70 0.85
KMX 170120C00075000 C 01/20/17 75.0 0.45 0.60
KMX 170120C00077500 C 01/20/17 77.5 0.30 0.40
KMX 170120C00080000 C 01/20/17 80.0 0.15 0.30
KMX 170120C00082500 C 01/20/17 82.5 0.10 0.20
KMX 170120C00085000 C 01/20/17 85.0 0.05 0.15
KMX 170120C00090000 C 01/20/17 90.0 0.00 0.10
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 0.00 0.05
KMX 170120P00025000 P 01/20/17 25.0 0.05 0.10
KMX 170120P00028000 P 01/20/17 28.0 0.00 0.15
KMX 170120P00030000 P 01/20/17 30.0 0.05 0.20
KMX 170120P00033000 P 01/20/17 33.0 0.10 0.30
KMX 170120P00035000 P 01/20/17 35.0 0.20 0.35
KMX 170120P00038000 P 01/20/17 38.0 0.30 0.45
KMX 170120P00040000 P 01/20/17 40.0 0.40 0.55
KMX 170120P00043000 P 01/20/17 43.0 0.60 0.75
KMX 170120P00045000 P 01/20/17 45.0 0.80 0.95
KMX 170120P00047000 P 01/20/17 47.0 1.05 1.20
KMX 170120P00050000 P 01/20/17 50.0 1.55 1.75
KMX 170120P00052500 P 01/20/17 52.5 2.10 2.35
KMX 170120P00055000 P 01/20/17 55.0 2.85 3.20
KMX 170120P00057500 P 01/20/17 57.5 3.80 4.10
KMX 170120P00060000 P 01/20/17 60.0 4.90 5.30
KMX 170120P00062500 P 01/20/17 62.5 6.30 6.70
KMX 170120P00065000 P 01/20/17 65.0 7.90 8.30
KMX 170120P00067500 P 01/20/17 67.5 9.60 10.00
KMX 170120P00070000 P 01/20/17 70.0 11.60 12.00
KMX 170120P00072500 P 01/20/17 72.5 13.40 14.60
KMX 170120P00075000 P 01/20/17 75.0 15.60 17.00
KMX 170120P00077500 P 01/20/17 77.5 17.70 19.60
KMX 170120P00080000 P 01/20/17 80.0 19.90 22.00
KMX 170120P00082500 P 01/20/17 82.5 22.70 23.90
KMX 170120P00085000 P 01/20/17 85.0 24.80 26.90
KMX 170120P00090000 P 01/20/17 90.0 30.10 31.30
KMX 170120P00095000 P 01/20/17 95.0 34.30 36.80
KMX 170120P00100000 P 01/20/17 100.0 40.10 41.20
KMX 170120P00105000 P 01/20/17 105.0 45.10 46.20
KMX 170120P00110000 P 01/20/17 110.0 50.10 51.20
KMX 170421C00030000 C 04/21/17 30.0 28.90 30.20
KMX 170421C00032500 C 04/21/17 32.5 26.50 27.90
KMX 170421C00035000 C 04/21/17 35.0 24.20 25.60
KMX 170421C00037500 C 04/21/17 37.5 21.90 23.20
KMX 170421C00040000 C 04/21/17 40.0 19.60 20.90
KMX 170421C00042500 C 04/21/17 42.5 17.60 18.70
KMX 170421C00045000 C 04/21/17 45.0 15.50 16.60
KMX 170421C00047500 C 04/21/17 47.5 13.80 14.30
KMX 170421C00050000 C 04/21/17 50.0 11.90 12.40
KMX 170421C00052500 C 04/21/17 52.5 10.10 10.60
KMX 170421C00055000 C 04/21/17 55.0 8.50 9.00
KMX 170421C00057500 C 04/21/17 57.5 7.00 7.50
KMX 170421C00060000 C 04/21/17 60.0 5.70 6.20
KMX 170421C00062500 C 04/21/17 62.5 4.50 5.00
KMX 170421C00065000 C 04/21/17 65.0 3.60 4.10
KMX 170421C00067500 C 04/21/17 67.5 2.70 3.20
KMX 170421C00070000 C 04/21/17 70.0 2.05 2.50
KMX 170421C00075000 C 04/21/17 75.0 1.15 1.50
KMX 170421C00080000 C 04/21/17 80.0 0.60 0.85
KMX 170421C00085000 C 04/21/17 85.0 0.30 0.55
KMX 170421P00030000 P 04/21/17 30.0 0.20 0.40
KMX 170421P00032500 P 04/21/17 32.5 0.30 0.55
KMX 170421P00035000 P 04/21/17 35.0 0.45 0.70
KMX 170421P00037500 P 04/21/17 37.5 0.65 0.90
KMX 170421P00040000 P 04/21/17 40.0 0.85 1.15
KMX 170421P00042500 P 04/21/17 42.5 1.15 1.45
KMX 170421P00045000 P 04/21/17 45.0 1.50 1.85
KMX 170421P00047500 P 04/21/17 47.5 2.00 2.35
KMX 170421P00050000 P 04/21/17 50.0 2.60 2.95
KMX 170421P00052500 P 04/21/17 52.5 3.30 3.60
KMX 170421P00055000 P 04/21/17 55.0 4.10 4.50
KMX 170421P00057500 P 04/21/17 57.5 5.00 5.50
KMX 170421P00060000 P 04/21/17 60.0 6.20 6.70
KMX 170421P00062500 P 04/21/17 62.5 7.50 8.10
KMX 170421P00065000 P 04/21/17 65.0 9.10 9.60
KMX 170421P00067500 P 04/21/17 67.5 10.70 11.30
KMX 170421P00070000 P 04/21/17 70.0 12.50 13.10
KMX 170421P00075000 P 04/21/17 75.0 16.60 17.10
KMX 170421P00080000 P 04/21/17 80.0 20.80 22.00
KMX 170421P00085000 P 04/21/17 85.0 25.40 26.70
KMX 180119C00022500 C 01/19/18 22.5 36.30 38.30
KMX 180119C00025000 C 01/19/18 25.0 33.40 36.80
KMX 180119C00027500 C 01/19/18 27.5 31.70 33.60
KMX 180119C00030000 C 01/19/18 30.0 29.40 31.40
KMX 180119C00032500 C 01/19/18 32.5 27.70 28.90
KMX 180119C00035000 C 01/19/18 35.0 25.10 27.10
KMX 180119C00037500 C 01/19/18 37.5 23.00 26.40
KMX 180119C00040000 C 01/19/18 40.0 21.00 22.50
KMX 180119C00042500 C 01/19/18 42.5 19.10 20.60
KMX 180119C00045000 C 01/19/18 45.0 17.20 18.70
KMX 180119C00047500 C 01/19/18 47.5 15.50 16.90
KMX 180119C00050000 C 01/19/18 50.0 14.20 15.20
KMX 180119C00052500 C 01/19/18 52.5 12.20 13.70
KMX 180119C00055000 C 01/19/18 55.0 10.90 12.20
KMX 180119C00057500 C 01/19/18 57.5 9.60 10.80
KMX 180119C00060000 C 01/19/18 60.0 8.50 9.60
KMX 180119C00062500 C 01/19/18 62.5 7.30 8.30
KMX 180119C00065000 C 01/19/18 65.0 6.40 7.30
KMX 180119C00067500 C 01/19/18 67.5 5.30 6.40
KMX 180119C00070000 C 01/19/18 70.0 4.50 5.50
KMX 180119C00075000 C 01/19/18 75.0 3.10 4.10
KMX 180119C00080000 C 01/19/18 80.0 2.15 3.00
KMX 180119C00085000 C 01/19/18 85.0 1.45 2.25
KMX 180119P00022500 P 01/19/18 22.5 0.35 0.90
KMX 180119P00025000 P 01/19/18 25.0 0.50 1.05
KMX 180119P00027500 P 01/19/18 27.5 0.65 1.25
KMX 180119P00030000 P 01/19/18 30.0 0.85 1.50
KMX 180119P00032500 P 01/19/18 32.5 1.10 1.75
KMX 180119P00035000 P 01/19/18 35.0 1.45 2.10
KMX 180119P00037500 P 01/19/18 37.5 1.80 2.40
KMX 180119P00040000 P 01/19/18 40.0 2.30 2.90
KMX 180119P00042500 P 01/19/18 42.5 2.75 3.50
KMX 180119P00045000 P 01/19/18 45.0 3.30 4.10
KMX 180119P00047500 P 01/19/18 47.5 4.00 4.80
KMX 180119P00050000 P 01/19/18 50.0 5.00 5.60
KMX 180119P00052500 P 01/19/18 52.5 5.70 6.50
KMX 180119P00055000 P 01/19/18 55.0 6.70 7.60
KMX 180119P00057500 P 01/19/18 57.5 7.90 8.70
KMX 180119P00060000 P 01/19/18 60.0 9.10 9.90
KMX 180119P00062500 P 01/19/18 62.5 10.40 11.30
KMX 180119P00065000 P 01/19/18 65.0 11.80 12.70
KMX 180119P00067500 P 01/19/18 67.5 13.20 14.40
KMX 180119P00070000 P 01/19/18 70.0 15.00 16.10
KMX 180119P00075000 P 01/19/18 75.0 18.60 19.80
KMX 180119P00080000 P 01/19/18 80.0 22.50 23.90
KMX 180119P00085000 P 01/19/18 85.0 26.60 28.10

OPRA data is delayed 15 minutes.