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 (2016-10-28)Premium Content

Carmax Group (KMX)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 170120C00022500 C 01/20/17 22.5 41.60 44.20
KMX 170120C00025000 C 01/20/17 25.0 38.60 42.70
KMX 170120C00028000 C 01/20/17 28.0 35.30 39.90
KMX 170120C00030000 C 01/20/17 30.0 34.50 36.50
KMX 170120C00033000 C 01/20/17 33.0 30.30 35.00
KMX 170120C00035000 C 01/20/17 35.0 29.60 31.80
KMX 170120C00038000 C 01/20/17 38.0 26.40 28.90
KMX 170120C00040000 C 01/20/17 40.0 25.10 26.40
KMX 170120C00043000 C 01/20/17 43.0 22.20 23.60
KMX 170120C00045000 C 01/20/17 45.0 20.20 21.50
KMX 170120C00047000 C 01/20/17 47.0 18.10 19.50
KMX 170120C00050000 C 01/20/17 50.0 15.10 16.30
KMX 170120C00052500 C 01/20/17 52.5 12.70 13.80
KMX 170120C00055000 C 01/20/17 55.0 10.30 11.60
KMX 170120C00057500 C 01/20/17 57.5 7.80 8.80
KMX 170120C00060000 C 01/20/17 60.0 5.40 6.40
KMX 170120C00062500 C 01/20/17 62.5 3.00 4.20
KMX 170120C00065000 C 01/20/17 65.0 0.95 1.10
KMX 170120C00067500 C 01/20/17 67.5 0.05 0.20
KMX 170120C00070000 C 01/20/17 70.0 0.00 0.10
KMX 170120C00072500 C 01/20/17 72.5 0.00 0.05
KMX 170120C00075000 C 01/20/17 75.0 0.00 0.05
KMX 170120C00077500 C 01/20/17 77.5 0.00 0.05
KMX 170120C00080000 C 01/20/17 80.0 0.00 0.05
KMX 170120C00082500 C 01/20/17 82.5 0.00 0.05
KMX 170120C00085000 C 01/20/17 85.0 0.00 0.10
KMX 170120C00090000 C 01/20/17 90.0 0.00 0.10
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 0.00 0.05
KMX 170120P00025000 P 01/20/17 25.0 0.00 0.05
KMX 170120P00028000 P 01/20/17 28.0 0.00 0.10
KMX 170120P00030000 P 01/20/17 30.0 0.00 0.10
KMX 170120P00033000 P 01/20/17 33.0 0.00 0.05
KMX 170120P00035000 P 01/20/17 35.0 0.00 0.05
KMX 170120P00038000 P 01/20/17 38.0 0.00 0.10
KMX 170120P00040000 P 01/20/17 40.0 0.00 0.10
KMX 170120P00043000 P 01/20/17 43.0 0.00 0.10
KMX 170120P00045000 P 01/20/17 45.0 0.00 0.10
KMX 170120P00047000 P 01/20/17 47.0 0.00 0.10
KMX 170120P00050000 P 01/20/17 50.0 0.00 0.05
KMX 170120P00052500 P 01/20/17 52.5 0.00 0.05
KMX 170120P00055000 P 01/20/17 55.0 0.00 0.05
KMX 170120P00057500 P 01/20/17 57.5 0.00 0.05
KMX 170120P00060000 P 01/20/17 60.0 0.00 0.05
KMX 170120P00062500 P 01/20/17 62.5 0.00 0.10
KMX 170120P00065000 P 01/20/17 65.0 0.30 0.40
KMX 170120P00067500 P 01/20/17 67.5 1.70 2.35
KMX 170120P00070000 P 01/20/17 70.0 3.50 4.70
KMX 170120P00072500 P 01/20/17 72.5 4.70 8.90
KMX 170120P00075000 P 01/20/17 75.0 8.40 10.30
KMX 170120P00077500 P 01/20/17 77.5 9.60 14.20
KMX 170120P00080000 P 01/20/17 80.0 13.30 15.20
KMX 170120P00082500 P 01/20/17 82.5 14.70 19.20
KMX 170120P00085000 P 01/20/17 85.0 18.30 20.50
KMX 170120P00090000 P 01/20/17 90.0 22.40 25.70
KMX 170120P00095000 P 01/20/17 95.0 27.00 31.60
KMX 170120P00100000 P 01/20/17 100.0 32.10 36.10
KMX 170120P00105000 P 01/20/17 105.0 37.00 41.50
KMX 170120P00110000 P 01/20/17 110.0 43.30 45.10
KMX 170217C00032500 C 02/17/17 32.5 32.60 34.30
KMX 170217C00035000 C 02/17/17 35.0 28.40 32.00
KMX 170217C00037500 C 02/17/17 37.5 25.90 29.60
KMX 170217C00040000 C 02/17/17 40.0 23.40 27.10
KMX 170217C00042500 C 02/17/17 42.5 21.00 24.40
KMX 170217C00045000 C 02/17/17 45.0 18.70 21.80
KMX 170217C00047500 C 02/17/17 47.5 15.90 19.90
KMX 170217C00050000 C 02/17/17 50.0 13.70 17.00
KMX 170217C00055000 C 02/17/17 55.0 10.20 11.80
KMX 170217C00057500 C 02/17/17 57.5 6.90 10.20
KMX 170217C00060000 C 02/17/17 60.0 6.10 6.40
KMX 170217C00062500 C 02/17/17 62.5 4.00 4.30
KMX 170217C00065000 C 02/17/17 65.0 2.40 2.55
KMX 170217C00067500 C 02/17/17 67.5 1.20 1.35
KMX 170217C00070000 C 02/17/17 70.0 0.55 0.65
KMX 170217C00075000 C 02/17/17 75.0 0.05 0.20
KMX 170217C00080000 C 02/17/17 80.0 0.00 0.10
KMX 170217C00085000 C 02/17/17 85.0 0.00 0.05
KMX 170217C00090000 C 02/17/17 90.0 0.00 0.05
KMX 170217P00032500 P 02/17/17 32.5 0.00 0.10
KMX 170217P00035000 P 02/17/17 35.0 0.00 0.05
KMX 170217P00037500 P 02/17/17 37.5 0.00 0.05
KMX 170217P00040000 P 02/17/17 40.0 0.00 0.05
KMX 170217P00042500 P 02/17/17 42.5 0.00 0.10
KMX 170217P00045000 P 02/17/17 45.0 0.00 0.10
KMX 170217P00047500 P 02/17/17 47.5 0.00 0.10
KMX 170217P00050000 P 02/17/17 50.0 0.00 0.10
KMX 170217P00055000 P 02/17/17 55.0 0.10 0.20
KMX 170217P00057500 P 02/17/17 57.5 0.20 0.30
KMX 170217P00060000 P 02/17/17 60.0 0.45 0.60
KMX 170217P00062500 P 02/17/17 62.5 0.85 1.05
KMX 170217P00065000 P 02/17/17 65.0 1.70 1.85
KMX 170217P00067500 P 02/17/17 67.5 3.00 3.20
KMX 170217P00070000 P 02/17/17 70.0 4.70 5.10
KMX 170217P00075000 P 02/17/17 75.0 7.80 11.00
KMX 170217P00080000 P 02/17/17 80.0 12.40 15.70
KMX 170217P00085000 P 02/17/17 85.0 17.30 20.60
KMX 170217P00090000 P 02/17/17 90.0 23.90 25.10
KMX 170421C00030000 C 04/21/17 30.0 34.40 36.50
KMX 170421C00032500 C 04/21/17 32.5 31.30 35.10
KMX 170421C00035000 C 04/21/17 35.0 28.70 32.70
KMX 170421C00037500 C 04/21/17 37.5 27.00 30.20
KMX 170421C00040000 C 04/21/17 40.0 23.70 27.20
KMX 170421C00042500 C 04/21/17 42.5 21.20 25.40
KMX 170421C00045000 C 04/21/17 45.0 20.20 21.80
KMX 170421C00047500 C 04/21/17 47.5 17.10 20.60
KMX 170421C00050000 C 04/21/17 50.0 15.60 17.00
KMX 170421C00052500 C 04/21/17 52.5 13.50 14.90
KMX 170421C00055000 C 04/21/17 55.0 11.50 12.50
KMX 170421C00057500 C 04/21/17 57.5 9.50 10.00
KMX 170421C00060000 C 04/21/17 60.0 7.70 8.00
KMX 170421C00062500 C 04/21/17 62.5 6.00 6.30
KMX 170421C00065000 C 04/21/17 65.0 4.50 4.80
KMX 170421C00067500 C 04/21/17 67.5 3.20 3.50
KMX 170421C00070000 C 04/21/17 70.0 2.25 2.50
KMX 170421C00072500 C 04/21/17 72.5 1.55 1.75
KMX 170421C00075000 C 04/21/17 75.0 1.00 1.20
KMX 170421C00080000 C 04/21/17 80.0 0.35 0.55
KMX 170421C00085000 C 04/21/17 85.0 0.10 0.25
KMX 170421P00030000 P 04/21/17 30.0 0.00 0.05
KMX 170421P00032500 P 04/21/17 32.5 0.00 0.05
KMX 170421P00035000 P 04/21/17 35.0 0.00 0.10
KMX 170421P00037500 P 04/21/17 37.5 0.00 0.15
KMX 170421P00040000 P 04/21/17 40.0 0.05 0.20
KMX 170421P00042500 P 04/21/17 42.5 0.10 0.25
KMX 170421P00045000 P 04/21/17 45.0 0.15 0.30
KMX 170421P00047500 P 04/21/17 47.5 0.25 0.40
KMX 170421P00050000 P 04/21/17 50.0 0.40 0.55
KMX 170421P00052500 P 04/21/17 52.5 0.60 0.75
KMX 170421P00055000 P 04/21/17 55.0 0.95 1.10
KMX 170421P00057500 P 04/21/17 57.5 1.35 1.50
KMX 170421P00060000 P 04/21/17 60.0 1.95 2.15
KMX 170421P00062500 P 04/21/17 62.5 2.70 2.90
KMX 170421P00065000 P 04/21/17 65.0 3.70 4.00
KMX 170421P00067500 P 04/21/17 67.5 5.00 5.20
KMX 170421P00070000 P 04/21/17 70.0 6.40 6.70
KMX 170421P00072500 P 04/21/17 72.5 8.20 8.50
KMX 170421P00075000 P 04/21/17 75.0 10.10 10.60
KMX 170421P00080000 P 04/21/17 80.0 13.50 15.60
KMX 170421P00085000 P 04/21/17 85.0 18.20 20.10
KMX 170721C00027500 C 07/21/17 27.5 36.80 39.50
KMX 170721C00030000 C 07/21/17 30.0 33.80 37.50
KMX 170721C00032500 C 07/21/17 32.5 31.30 35.50
KMX 170721C00035000 C 07/21/17 35.0 29.80 32.90
KMX 170721C00037500 C 07/21/17 37.5 26.50 30.50
KMX 170721C00040000 C 07/21/17 40.0 25.60 27.00
KMX 170721C00042500 C 07/21/17 42.5 21.70 25.80
KMX 170721C00045000 C 07/21/17 45.0 21.00 22.50
KMX 170721C00047500 C 07/21/17 47.5 18.80 20.40
KMX 170721C00050000 C 07/21/17 50.0 16.70 18.10
KMX 170721C00052500 C 07/21/17 52.5 14.80 15.60
KMX 170721C00055000 C 07/21/17 55.0 12.90 13.50
KMX 170721C00057500 C 07/21/17 57.5 11.00 11.50
KMX 170721C00060000 C 07/21/17 60.0 9.30 9.60
KMX 170721C00062500 C 07/21/17 62.5 7.70 8.00
KMX 170721C00065000 C 07/21/17 65.0 6.40 6.60
KMX 170721C00067500 C 07/21/17 67.5 5.10 5.40
KMX 170721C00070000 C 07/21/17 70.0 4.10 4.30
KMX 170721C00072500 C 07/21/17 72.5 3.20 3.40
KMX 170721C00075000 C 07/21/17 75.0 2.40 2.65
KMX 170721C00080000 C 07/21/17 80.0 1.40 1.60
KMX 170721C00085000 C 07/21/17 85.0 0.75 0.95
KMX 170721P00027500 P 07/21/17 27.5 0.05 0.15
KMX 170721P00030000 P 07/21/17 30.0 0.10 0.20
KMX 170721P00032500 P 07/21/17 32.5 0.15 0.25
KMX 170721P00035000 P 07/21/17 35.0 0.20 0.30
KMX 170721P00037500 P 07/21/17 37.5 0.25 0.40
KMX 170721P00040000 P 07/21/17 40.0 0.35 0.50
KMX 170721P00042500 P 07/21/17 42.5 0.50 0.60
KMX 170721P00045000 P 07/21/17 45.0 0.70 0.80
KMX 170721P00047500 P 07/21/17 47.5 0.90 1.00
KMX 170721P00050000 P 07/21/17 50.0 1.25 1.35
KMX 170721P00052500 P 07/21/17 52.5 1.65 1.80
KMX 170721P00055000 P 07/21/17 55.0 2.15 2.35
KMX 170721P00057500 P 07/21/17 57.5 2.75 2.90
KMX 170721P00060000 P 07/21/17 60.0 3.50 3.80
KMX 170721P00062500 P 07/21/17 62.5 4.40 4.70
KMX 170721P00065000 P 07/21/17 65.0 5.50 5.80
KMX 170721P00067500 P 07/21/17 67.5 6.70 7.10
KMX 170721P00070000 P 07/21/17 70.0 8.10 8.50
KMX 170721P00072500 P 07/21/17 72.5 9.70 10.10
KMX 170721P00075000 P 07/21/17 75.0 11.40 11.90
KMX 170721P00080000 P 07/21/17 80.0 15.30 15.80
KMX 170721P00085000 P 07/21/17 85.0 18.80 20.30
KMX 180119C00022500 C 01/19/18 22.5 42.50 44.60
KMX 180119C00025000 C 01/19/18 25.0 40.00 42.30
KMX 180119C00027500 C 01/19/18 27.5 36.50 40.80
KMX 180119C00030000 C 01/19/18 30.0 35.30 37.40
KMX 180119C00032500 C 01/19/18 32.5 31.90 36.40
KMX 180119C00035000 C 01/19/18 35.0 30.70 32.90
KMX 180119C00037500 C 01/19/18 37.5 27.30 31.60
KMX 180119C00040000 C 01/19/18 40.0 26.10 28.50
KMX 180119C00042500 C 01/19/18 42.5 24.00 26.30
KMX 180119C00045000 C 01/19/18 45.0 21.90 24.20
KMX 180119C00047500 C 01/19/18 47.5 20.10 22.00
KMX 180119C00050000 C 01/19/18 50.0 18.40 19.90
KMX 180119C00052500 C 01/19/18 52.5 16.30 18.10
KMX 180119C00055000 C 01/19/18 55.0 14.60 16.20
KMX 180119C00057500 C 01/19/18 57.5 12.80 14.60
KMX 180119C00060000 C 01/19/18 60.0 11.30 13.00
KMX 180119C00062500 C 01/19/18 62.5 10.10 11.40
KMX 180119C00065000 C 01/19/18 65.0 8.90 10.10
KMX 180119C00067500 C 01/19/18 67.5 7.80 8.90
KMX 180119C00070000 C 01/19/18 70.0 6.60 8.10
KMX 180119C00072500 C 01/19/18 72.5 5.60 6.70
KMX 180119C00075000 C 01/19/18 75.0 4.90 5.70
KMX 180119C00080000 C 01/19/18 80.0 3.50 4.20
KMX 180119C00085000 C 01/19/18 85.0 2.45 3.00
KMX 180119C00090000 C 01/19/18 90.0 1.50 2.20
KMX 180119C00095000 C 01/19/18 95.0 0.95 1.50
KMX 180119P00022500 P 01/19/18 22.5 0.15 0.30
KMX 180119P00025000 P 01/19/18 25.0 0.05 0.70
KMX 180119P00027500 P 01/19/18 27.5 0.25 0.65
KMX 180119P00030000 P 01/19/18 30.0 0.30 0.80
KMX 180119P00032500 P 01/19/18 32.5 0.45 0.85
KMX 180119P00035000 P 01/19/18 35.0 0.70 0.95
KMX 180119P00037500 P 01/19/18 37.5 0.60 1.30
KMX 180119P00040000 P 01/19/18 40.0 1.15 1.55
KMX 180119P00042500 P 01/19/18 42.5 1.40 1.80
KMX 180119P00045000 P 01/19/18 45.0 1.45 2.15
KMX 180119P00047500 P 01/19/18 47.5 1.95 2.55
KMX 180119P00050000 P 01/19/18 50.0 2.65 3.10
KMX 180119P00052500 P 01/19/18 52.5 3.10 3.70
KMX 180119P00055000 P 01/19/18 55.0 3.90 4.40
KMX 180119P00057500 P 01/19/18 57.5 4.50 5.40
KMX 180119P00060000 P 01/19/18 60.0 5.30 6.00
KMX 180119P00062500 P 01/19/18 62.5 6.50 7.40
KMX 180119P00065000 P 01/19/18 65.0 7.60 8.20
KMX 180119P00067500 P 01/19/18 67.5 9.10 9.70
KMX 180119P00070000 P 01/19/18 70.0 10.20 11.00
KMX 180119P00072500 P 01/19/18 72.5 11.70 12.50
KMX 180119P00075000 P 01/19/18 75.0 13.40 14.20
KMX 180119P00080000 P 01/19/18 80.0 15.70 18.00
KMX 180119P00085000 P 01/19/18 85.0 19.70 22.10
KMX 180119P00090000 P 01/19/18 90.0 25.10 26.20
KMX 180119P00095000 P 01/19/18 95.0 28.20 30.70
KMX 190118C00025000 C 01/18/19 25.0 40.30 43.50
KMX 190118C00027500 C 01/18/19 27.5 37.50 42.00
KMX 190118C00030000 C 01/18/19 30.0 36.20 38.90
KMX 190118C00032500 C 01/18/19 32.5 33.20 38.00
KMX 190118C00035000 C 01/18/19 35.0 31.10 35.20
KMX 190118C00037500 C 01/18/19 37.5 29.30 33.20
KMX 190118C00040000 C 01/18/19 40.0 27.30 30.90
KMX 190118C00042500 C 01/18/19 42.5 25.40 29.20
KMX 190118C00045000 C 01/18/19 45.0 24.20 27.10
KMX 190118C00047500 C 01/18/19 47.5 22.40 25.30
KMX 190118C00050000 C 01/18/19 50.0 21.60 23.40
KMX 190118C00052500 C 01/18/19 52.5 19.60 20.90
KMX 190118C00055000 C 01/18/19 55.0 17.70 20.00
KMX 190118C00057500 C 01/18/19 57.5 16.40 17.80
KMX 190118C00060000 C 01/18/19 60.0 14.90 16.90
KMX 190118C00062500 C 01/18/19 62.5 13.40 15.60
KMX 190118C00065000 C 01/18/19 65.0 12.10 15.00
KMX 190118C00067500 C 01/18/19 67.5 10.90 13.80
KMX 190118C00070000 C 01/18/19 70.0 10.10 11.80
KMX 190118C00072500 C 01/18/19 72.5 9.40 10.80
KMX 190118C00075000 C 01/18/19 75.0 8.40 10.40
KMX 190118C00080000 C 01/18/19 80.0 6.80 8.50
KMX 190118C00085000 C 01/18/19 85.0 5.20 6.40
KMX 190118C00090000 C 01/18/19 90.0 4.20 5.30
KMX 190118C00095000 C 01/18/19 95.0 3.20 4.30
KMX 190118P00025000 P 01/18/19 25.0 0.65 1.25
KMX 190118P00027500 P 01/18/19 27.5 0.80 1.50
KMX 190118P00030000 P 01/18/19 30.0 1.10 1.65
KMX 190118P00032500 P 01/18/19 32.5 1.05 1.95
KMX 190118P00035000 P 01/18/19 35.0 1.70 2.30
KMX 190118P00037500 P 01/18/19 37.5 2.05 2.65
KMX 190118P00040000 P 01/18/19 40.0 2.50 2.95
KMX 190118P00042500 P 01/18/19 42.5 2.85 3.50
KMX 190118P00045000 P 01/18/19 45.0 3.40 4.10
KMX 190118P00047500 P 01/18/19 47.5 3.70 4.70
KMX 190118P00050000 P 01/18/19 50.0 4.40 5.40
KMX 190118P00052500 P 01/18/19 52.5 5.50 6.20
KMX 190118P00055000 P 01/18/19 55.0 5.80 7.00
KMX 190118P00057500 P 01/18/19 57.5 7.20 8.00
KMX 190118P00060000 P 01/18/19 60.0 7.70 9.00
KMX 190118P00062500 P 01/18/19 62.5 9.10 10.30
KMX 190118P00065000 P 01/18/19 65.0 10.00 11.60
KMX 190118P00067500 P 01/18/19 67.5 10.60 12.90
KMX 190118P00070000 P 01/18/19 70.0 12.20 14.10
KMX 190118P00072500 P 01/18/19 72.5 13.70 15.70
KMX 190118P00075000 P 01/18/19 75.0 15.00 17.20
KMX 190118P00080000 P 01/18/19 80.0 18.30 20.50
KMX 190118P00085000 P 01/18/19 85.0 21.90 24.10
KMX 190118P00090000 P 01/18/19 90.0 25.40 28.20
KMX 190118P00095000 P 01/18/19 95.0 29.70 32.00

OPRA data is delayed 15 minutes.