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


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 160819C00025000 C 08/19/16 25.0 32.50 33.40
KMX 160819C00027500 C 08/19/16 27.5 28.40 31.60
KMX 160819C00030000 C 08/19/16 30.0 27.50 28.40
KMX 160819C00032500 C 08/19/16 32.5 24.30 25.90
KMX 160819C00035000 C 08/19/16 35.0 22.30 23.40
KMX 160819C00037500 C 08/19/16 37.5 18.70 21.10
KMX 160819C00040000 C 08/19/16 40.0 17.30 18.40
KMX 160819C00042500 C 08/19/16 42.5 14.80 15.90
KMX 160819C00045000 C 08/19/16 45.0 12.70 13.40
KMX 160819C00047500 C 08/19/16 47.5 10.10 11.50
KMX 160819C00050000 C 08/19/16 50.0 8.10 8.50
KMX 160819C00052500 C 08/19/16 52.5 5.80 6.40
KMX 160819C00055000 C 08/19/16 55.0 3.30 3.90
KMX 160819C00057500 C 08/19/16 57.5 1.85 2.00
KMX 160819C00060000 C 08/19/16 60.0 0.80 0.85
KMX 160819C00065000 C 08/19/16 65.0 0.00 0.15
KMX 160819C00070000 C 08/19/16 70.0 0.00 0.15
KMX 160819P00025000 P 08/19/16 25.0 0.00 0.20
KMX 160819P00027500 P 08/19/16 27.5 0.00 0.20
KMX 160819P00030000 P 08/19/16 30.0 0.00 0.20
KMX 160819P00032500 P 08/19/16 32.5 0.00 0.15
KMX 160819P00035000 P 08/19/16 35.0 0.00 0.20
KMX 160819P00037500 P 08/19/16 37.5 0.00 0.15
KMX 160819P00040000 P 08/19/16 40.0 0.00 0.20
KMX 160819P00042500 P 08/19/16 42.5 0.00 0.15
KMX 160819P00045000 P 08/19/16 45.0 0.00 0.20
KMX 160819P00047500 P 08/19/16 47.5 0.05 0.10
KMX 160819P00050000 P 08/19/16 50.0 0.10 0.25
KMX 160819P00052500 P 08/19/16 52.5 0.20 0.30
KMX 160819P00055000 P 08/19/16 55.0 0.50 0.60
KMX 160819P00057500 P 08/19/16 57.5 1.20 1.30
KMX 160819P00060000 P 08/19/16 60.0 2.55 2.75
KMX 160819P00065000 P 08/19/16 65.0 6.60 7.30
KMX 160819P00070000 P 08/19/16 70.0 11.00 12.40
KMX 160916C00027500 C 09/16/16 27.5 30.00 32.40
KMX 160916C00030000 C 09/16/16 30.0 27.60 29.10
KMX 160916C00032500 C 09/16/16 32.5 23.40 27.60
KMX 160916C00035000 C 09/16/16 35.0 21.50 24.40
KMX 160916C00037500 C 09/16/16 37.5 19.00 22.10
KMX 160916C00040000 C 09/16/16 40.0 17.40 19.10
KMX 160916C00042500 C 09/16/16 42.5 14.10 17.50
KMX 160916C00045000 C 09/16/16 45.0 12.50 14.20
KMX 160916C00047500 C 09/16/16 47.5 9.20 12.10
KMX 160916C00050000 C 09/16/16 50.0 8.10 9.20
KMX 160916C00052500 C 09/16/16 52.5 6.20 6.50
KMX 160916C00055000 C 09/16/16 55.0 4.20 4.50
KMX 160916C00057500 C 09/16/16 57.5 2.60 2.80
KMX 160916C00060000 C 09/16/16 60.0 1.40 1.55
KMX 160916C00062500 C 09/16/16 62.5 0.70 0.80
KMX 160916C00065000 C 09/16/16 65.0 0.25 0.35
KMX 160916C00070000 C 09/16/16 70.0 0.00 0.10
KMX 160916C00075000 C 09/16/16 75.0 0.00 0.05
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 0.05 0.15
KMX 160916P00045000 P 09/16/16 45.0 0.10 0.25
KMX 160916P00047500 P 09/16/16 47.5 0.20 0.30
KMX 160916P00050000 P 09/16/16 50.0 0.35 0.50
KMX 160916P00052500 P 09/16/16 52.5 0.65 0.80
KMX 160916P00055000 P 09/16/16 55.0 1.15 1.35
KMX 160916P00057500 P 09/16/16 57.5 1.95 2.15
KMX 160916P00060000 P 09/16/16 60.0 3.20 3.50
KMX 160916P00062500 P 09/16/16 62.5 4.90 5.20
KMX 160916P00065000 P 09/16/16 65.0 6.60 7.70
KMX 160916P00070000 P 09/16/16 70.0 11.00 12.70
KMX 160916P00075000 P 09/16/16 75.0 15.80 18.90
KMX 160916P00080000 P 09/16/16 80.0 20.80 22.40
KMX 161021C00025000 C 10/21/16 25.0 32.50 34.50
KMX 161021C00027500 C 10/21/16 27.5 28.60 31.60
KMX 161021C00030000 C 10/21/16 30.0 27.30 29.50
KMX 161021C00032500 C 10/21/16 32.5 23.80 26.60
KMX 161021C00035000 C 10/21/16 35.0 22.70 24.20
KMX 161021C00037500 C 10/21/16 37.5 19.10 22.80
KMX 161021C00040000 C 10/21/16 40.0 17.70 19.10
KMX 161021C00042500 C 10/21/16 42.5 15.40 16.70
KMX 161021C00045000 C 10/21/16 45.0 13.10 14.50
KMX 161021C00047500 C 10/21/16 47.5 10.90 12.30
KMX 161021C00050000 C 10/21/16 50.0 9.10 9.50
KMX 161021C00052500 C 10/21/16 52.5 7.10 7.50
KMX 161021C00055000 C 10/21/16 55.0 5.40 5.60
KMX 161021C00057500 C 10/21/16 57.5 3.80 4.10
KMX 161021C00060000 C 10/21/16 60.0 2.65 2.85
KMX 161021C00065000 C 10/21/16 65.0 1.05 1.20
KMX 161021C00070000 C 10/21/16 70.0 0.35 0.45
KMX 161021C00075000 C 10/21/16 75.0 0.05 0.20
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 0.10
KMX 161021P00032500 P 10/21/16 32.5 0.00 0.10
KMX 161021P00035000 P 10/21/16 35.0 0.05 0.15
KMX 161021P00037500 P 10/21/16 37.5 0.10 0.20
KMX 161021P00040000 P 10/21/16 40.0 0.15 0.30
KMX 161021P00042500 P 10/21/16 42.5 0.25 0.40
KMX 161021P00045000 P 10/21/16 45.0 0.40 0.55
KMX 161021P00047500 P 10/21/16 47.5 0.65 0.75
KMX 161021P00050000 P 10/21/16 50.0 1.05 1.25
KMX 161021P00052500 P 10/21/16 52.5 1.60 1.75
KMX 161021P00055000 P 10/21/16 55.0 2.35 2.50
KMX 161021P00057500 P 10/21/16 57.5 3.20 3.50
KMX 161021P00060000 P 10/21/16 60.0 4.50 4.80
KMX 161021P00065000 P 10/21/16 65.0 7.80 8.20
KMX 161021P00070000 P 10/21/16 70.0 11.30 13.10
KMX 161021P00075000 P 10/21/16 75.0 16.40 17.50
KMX 170120C00022500 C 01/20/17 22.5 35.00 36.50
KMX 170120C00025000 C 01/20/17 25.0 31.60 35.00
KMX 170120C00028000 C 01/20/17 28.0 28.60 32.20
KMX 170120C00030000 C 01/20/17 30.0 27.60 29.30
KMX 170120C00033000 C 01/20/17 33.0 24.70 27.20
KMX 170120C00035000 C 01/20/17 35.0 22.80 24.30
KMX 170120C00038000 C 01/20/17 38.0 20.10 21.40
KMX 170120C00040000 C 01/20/17 40.0 18.20 19.60
KMX 170120C00043000 C 01/20/17 43.0 15.50 17.00
KMX 170120C00045000 C 01/20/17 45.0 14.20 15.30
KMX 170120C00047000 C 01/20/17 47.0 12.50 12.90
KMX 170120C00050000 C 01/20/17 50.0 10.20 10.60
KMX 170120C00052500 C 01/20/17 52.5 8.50 8.80
KMX 170120C00055000 C 01/20/17 55.0 6.90 7.10
KMX 170120C00057500 C 01/20/17 57.5 5.40 5.70
KMX 170120C00060000 C 01/20/17 60.0 4.20 4.40
KMX 170120C00062500 C 01/20/17 62.5 3.10 3.40
KMX 170120C00065000 C 01/20/17 65.0 2.25 2.55
KMX 170120C00067500 C 01/20/17 67.5 1.60 1.90
KMX 170120C00070000 C 01/20/17 70.0 1.20 1.35
KMX 170120C00072500 C 01/20/17 72.5 0.75 1.00
KMX 170120C00075000 C 01/20/17 75.0 0.55 0.70
KMX 170120C00077500 C 01/20/17 77.5 0.35 0.50
KMX 170120C00080000 C 01/20/17 80.0 0.20 0.35
KMX 170120C00082500 C 01/20/17 82.5 0.15 0.25
KMX 170120C00085000 C 01/20/17 85.0 0.10 0.20
KMX 170120C00090000 C 01/20/17 90.0 0.05 0.10
KMX 170120C00095000 C 01/20/17 95.0 0.00 0.10
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 0.05 0.10
KMX 170120P00025000 P 01/20/17 25.0 0.00 0.10
KMX 170120P00028000 P 01/20/17 28.0 0.05 0.20
KMX 170120P00030000 P 01/20/17 30.0 0.10 0.25
KMX 170120P00033000 P 01/20/17 33.0 0.20 0.35
KMX 170120P00035000 P 01/20/17 35.0 0.25 0.45
KMX 170120P00038000 P 01/20/17 38.0 0.45 0.60
KMX 170120P00040000 P 01/20/17 40.0 0.60 0.70
KMX 170120P00043000 P 01/20/17 43.0 0.90 1.00
KMX 170120P00045000 P 01/20/17 45.0 1.15 1.25
KMX 170120P00047000 P 01/20/17 47.0 1.50 1.75
KMX 170120P00050000 P 01/20/17 50.0 2.15 2.45
KMX 170120P00052500 P 01/20/17 52.5 2.85 3.10
KMX 170120P00055000 P 01/20/17 55.0 3.80 4.00
KMX 170120P00057500 P 01/20/17 57.5 4.80 5.10
KMX 170120P00060000 P 01/20/17 60.0 6.10 6.30
KMX 170120P00062500 P 01/20/17 62.5 7.50 7.80
KMX 170120P00065000 P 01/20/17 65.0 9.10 9.50
KMX 170120P00067500 P 01/20/17 67.5 10.90 11.30
KMX 170120P00070000 P 01/20/17 70.0 12.90 13.30
KMX 170120P00072500 P 01/20/17 72.5 14.30 15.80
KMX 170120P00075000 P 01/20/17 75.0 16.60 18.00
KMX 170120P00077500 P 01/20/17 77.5 18.70 21.90
KMX 170120P00080000 P 01/20/17 80.0 21.60 24.30
KMX 170120P00082500 P 01/20/17 82.5 23.90 26.70
KMX 170120P00085000 P 01/20/17 85.0 26.30 28.80
KMX 170120P00090000 P 01/20/17 90.0 31.30 33.80
KMX 170120P00095000 P 01/20/17 95.0 35.80 39.00
KMX 170120P00100000 P 01/20/17 100.0 39.80 43.90
KMX 170120P00105000 P 01/20/17 105.0 45.80 48.90
KMX 170120P00110000 P 01/20/17 110.0 50.70 52.70
KMX 180119C00022500 C 01/19/18 22.5 34.80 39.00
KMX 180119C00025000 C 01/19/18 25.0 31.30 35.80
KMX 180119C00027500 C 01/19/18 27.5 29.20 34.00
KMX 180119C00030000 C 01/19/18 30.0 28.70 31.20
KMX 180119C00032500 C 01/19/18 32.5 24.70 29.20
KMX 180119C00035000 C 01/19/18 35.0 23.50 26.60
KMX 180119C00037500 C 01/19/18 37.5 20.60 25.50
KMX 180119C00040000 C 01/19/18 40.0 20.30 22.00
KMX 180119C00042500 C 01/19/18 42.5 18.40 20.00
KMX 180119C00045000 C 01/19/18 45.0 16.60 18.20
KMX 180119C00047500 C 01/19/18 47.5 14.90 16.50
KMX 180119C00050000 C 01/19/18 50.0 13.30 14.90
KMX 180119C00052500 C 01/19/18 52.5 11.80 13.20
KMX 180119C00055000 C 01/19/18 55.0 10.20 11.80
KMX 180119C00057500 C 01/19/18 57.5 8.90 10.50
KMX 180119C00060000 C 01/19/18 60.0 8.30 8.90
KMX 180119C00062500 C 01/19/18 62.5 7.20 8.20
KMX 180119C00065000 C 01/19/18 65.0 6.20 7.10
KMX 180119C00067500 C 01/19/18 67.5 5.30 6.30
KMX 180119C00070000 C 01/19/18 70.0 4.50 5.40
KMX 180119C00075000 C 01/19/18 75.0 3.20 4.10
KMX 180119C00080000 C 01/19/18 80.0 2.20 3.00
KMX 180119C00085000 C 01/19/18 85.0 1.50 2.20
KMX 180119P00022500 P 01/19/18 22.5 0.35 0.95
KMX 180119P00025000 P 01/19/18 25.0 0.50 1.15
KMX 180119P00027500 P 01/19/18 27.5 0.70 1.20
KMX 180119P00030000 P 01/19/18 30.0 0.95 1.60
KMX 180119P00032500 P 01/19/18 32.5 1.25 1.90
KMX 180119P00035000 P 01/19/18 35.0 1.55 2.25
KMX 180119P00037500 P 01/19/18 37.5 1.95 2.80
KMX 180119P00040000 P 01/19/18 40.0 2.45 3.20
KMX 180119P00042500 P 01/19/18 42.5 3.00 3.90
KMX 180119P00045000 P 01/19/18 45.0 3.60 4.40
KMX 180119P00047500 P 01/19/18 47.5 4.30 5.60
KMX 180119P00050000 P 01/19/18 50.0 5.20 6.20
KMX 180119P00052500 P 01/19/18 52.5 6.10 7.40
KMX 180119P00055000 P 01/19/18 55.0 7.10 8.50
KMX 180119P00057500 P 01/19/18 57.5 8.30 9.40
KMX 180119P00060000 P 01/19/18 60.0 9.60 10.60
KMX 180119P00062500 P 01/19/18 62.5 10.90 12.20
KMX 180119P00065000 P 01/19/18 65.0 12.40 13.60
KMX 180119P00067500 P 01/19/18 67.5 13.90 15.20
KMX 180119P00070000 P 01/19/18 70.0 15.60 17.10
KMX 180119P00075000 P 01/19/18 75.0 19.20 20.80
KMX 180119P00080000 P 01/19/18 80.0 22.60 25.60
KMX 180119P00085000 P 01/19/18 85.0 27.40 29.10

OPRA data is delayed 15 minutes.