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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 161216C00027500 C 12/16/16 27.5 35.00 37.00
KMX 161216C00030000 C 12/16/16 30.0 31.70 34.00
KMX 161216C00032500 C 12/16/16 32.5 29.20 32.80
KMX 161216C00035000 C 12/16/16 35.0 26.70 30.20
KMX 161216C00037500 C 12/16/16 37.5 24.20 27.80
KMX 161216C00040000 C 12/16/16 40.0 22.60 25.20
KMX 161216C00042500 C 12/16/16 42.5 19.30 22.80
KMX 161216C00045000 C 12/16/16 45.0 16.80 19.10
KMX 161216C00047500 C 12/16/16 47.5 15.00 17.10
KMX 161216C00050000 C 12/16/16 50.0 12.50 14.30
KMX 161216C00052500 C 12/16/16 52.5 10.10 11.70
KMX 161216C00055000 C 12/16/16 55.0 7.70 8.50
KMX 161216C00057500 C 12/16/16 57.5 5.20 5.70
KMX 161216C00060000 C 12/16/16 60.0 2.90 3.10
KMX 161216C00065000 C 12/16/16 65.0 0.25 0.40
KMX 161216C00070000 C 12/16/16 70.0 0.00 0.10
KMX 161216C00075000 C 12/16/16 75.0 0.00 0.05
KMX 161216P00027500 P 12/16/16 27.5 0.00 0.10
KMX 161216P00030000 P 12/16/16 30.0 0.00 0.10
KMX 161216P00032500 P 12/16/16 32.5 0.00 0.10
KMX 161216P00035000 P 12/16/16 35.0 0.00 0.10
KMX 161216P00037500 P 12/16/16 37.5 0.00 0.10
KMX 161216P00040000 P 12/16/16 40.0 0.00 0.05
KMX 161216P00042500 P 12/16/16 42.5 0.00 0.10
KMX 161216P00045000 P 12/16/16 45.0 0.00 0.05
KMX 161216P00047500 P 12/16/16 47.5 0.00 0.05
KMX 161216P00050000 P 12/16/16 50.0 0.00 0.05
KMX 161216P00052500 P 12/16/16 52.5 0.00 0.05
KMX 161216P00055000 P 12/16/16 55.0 0.00 0.05
KMX 161216P00057500 P 12/16/16 57.5 0.00 0.15
KMX 161216P00060000 P 12/16/16 60.0 0.20 0.30
KMX 161216P00065000 P 12/16/16 65.0 2.40 2.65
KMX 161216P00070000 P 12/16/16 70.0 6.10 7.60
KMX 161216P00075000 P 12/16/16 75.0 10.50 12.70
KMX 170120C00022500 C 01/20/17 22.5 40.10 42.30
KMX 170120C00025000 C 01/20/17 25.0 36.80 40.20
KMX 170120C00028000 C 01/20/17 28.0 33.80 37.20
KMX 170120C00030000 C 01/20/17 30.0 32.50 34.80
KMX 170120C00033000 C 01/20/17 33.0 28.80 32.20
KMX 170120C00035000 C 01/20/17 35.0 27.60 29.90
KMX 170120C00038000 C 01/20/17 38.0 24.60 26.90
KMX 170120C00040000 C 01/20/17 40.0 22.60 24.90
KMX 170120C00043000 C 01/20/17 43.0 19.60 21.60
KMX 170120C00045000 C 01/20/17 45.0 17.60 19.50
KMX 170120C00047000 C 01/20/17 47.0 15.70 17.70
KMX 170120C00050000 C 01/20/17 50.0 12.80 14.70
KMX 170120C00052500 C 01/20/17 52.5 10.60 11.70
KMX 170120C00055000 C 01/20/17 55.0 8.40 9.70
KMX 170120C00057500 C 01/20/17 57.5 6.40 6.90
KMX 170120C00060000 C 01/20/17 60.0 4.70 5.00
KMX 170120C00062500 C 01/20/17 62.5 3.20 3.40
KMX 170120C00065000 C 01/20/17 65.0 2.10 2.20
KMX 170120C00067500 C 01/20/17 67.5 1.20 1.40
KMX 170120C00070000 C 01/20/17 70.0 0.70 0.85
KMX 170120C00072500 C 01/20/17 72.5 0.35 0.50
KMX 170120C00075000 C 01/20/17 75.0 0.15 0.35
KMX 170120C00077500 C 01/20/17 77.5 0.05 0.20
KMX 170120C00080000 C 01/20/17 80.0 0.00 0.10
KMX 170120C00082500 C 01/20/17 82.5 0.00 0.10
KMX 170120C00085000 C 01/20/17 85.0 0.00 0.05
KMX 170120C00090000 C 01/20/17 90.0 0.00 0.05
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 0.00 0.05
KMX 170120P00028000 P 01/20/17 28.0 0.00 0.05
KMX 170120P00030000 P 01/20/17 30.0 0.00 0.05
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 0.05
KMX 170120P00040000 P 01/20/17 40.0 0.00 0.10
KMX 170120P00043000 P 01/20/17 43.0 0.00 0.15
KMX 170120P00045000 P 01/20/17 45.0 0.00 0.20
KMX 170120P00047000 P 01/20/17 47.0 0.05 0.25
KMX 170120P00050000 P 01/20/17 50.0 0.20 0.35
KMX 170120P00052500 P 01/20/17 52.5 0.35 0.50
KMX 170120P00055000 P 01/20/17 55.0 0.65 0.85
KMX 170120P00057500 P 01/20/17 57.5 1.10 1.40
KMX 170120P00060000 P 01/20/17 60.0 1.85 2.10
KMX 170120P00062500 P 01/20/17 62.5 2.85 3.20
KMX 170120P00065000 P 01/20/17 65.0 4.20 4.50
KMX 170120P00067500 P 01/20/17 67.5 5.90 6.20
KMX 170120P00070000 P 01/20/17 70.0 7.70 8.20
KMX 170120P00072500 P 01/20/17 72.5 9.00 10.40
KMX 170120P00075000 P 01/20/17 75.0 11.10 12.80
KMX 170120P00077500 P 01/20/17 77.5 13.40 15.40
KMX 170120P00080000 P 01/20/17 80.0 15.60 18.00
KMX 170120P00082500 P 01/20/17 82.5 18.00 20.30
KMX 170120P00085000 P 01/20/17 85.0 20.50 22.70
KMX 170120P00090000 P 01/20/17 90.0 25.50 27.90
KMX 170120P00095000 P 01/20/17 95.0 30.00 32.80
KMX 170120P00100000 P 01/20/17 100.0 35.20 38.90
KMX 170120P00105000 P 01/20/17 105.0 39.90 43.30
KMX 170120P00110000 P 01/20/17 110.0 45.60 47.90
KMX 170421C00030000 C 04/21/17 30.0 32.50 34.40
KMX 170421C00032500 C 04/21/17 32.5 30.20 32.80
KMX 170421C00035000 C 04/21/17 35.0 27.70 30.20
KMX 170421C00037500 C 04/21/17 37.5 25.30 27.80
KMX 170421C00040000 C 04/21/17 40.0 23.00 25.40
KMX 170421C00042500 C 04/21/17 42.5 20.30 22.80
KMX 170421C00045000 C 04/21/17 45.0 18.00 20.50
KMX 170421C00047500 C 04/21/17 47.5 16.10 18.20
KMX 170421C00050000 C 04/21/17 50.0 14.00 15.60
KMX 170421C00052500 C 04/21/17 52.5 11.90 12.50
KMX 170421C00055000 C 04/21/17 55.0 10.00 10.60
KMX 170421C00057500 C 04/21/17 57.5 8.30 8.60
KMX 170421C00060000 C 04/21/17 60.0 6.70 7.00
KMX 170421C00062500 C 04/21/17 62.5 5.40 5.60
KMX 170421C00065000 C 04/21/17 65.0 4.20 4.40
KMX 170421C00067500 C 04/21/17 67.5 3.20 3.40
KMX 170421C00070000 C 04/21/17 70.0 2.35 2.55
KMX 170421C00075000 C 04/21/17 75.0 1.25 1.45
KMX 170421C00080000 C 04/21/17 80.0 0.55 0.80
KMX 170421C00085000 C 04/21/17 85.0 0.30 0.45
KMX 170421P00030000 P 04/21/17 30.0 0.05 0.15
KMX 170421P00032500 P 04/21/17 32.5 0.10 0.20
KMX 170421P00035000 P 04/21/17 35.0 0.10 0.25
KMX 170421P00037500 P 04/21/17 37.5 0.15 0.35
KMX 170421P00040000 P 04/21/17 40.0 0.25 0.45
KMX 170421P00042500 P 04/21/17 42.5 0.35 0.55
KMX 170421P00045000 P 04/21/17 45.0 0.55 0.75
KMX 170421P00047500 P 04/21/17 47.5 0.80 1.00
KMX 170421P00050000 P 04/21/17 50.0 1.15 1.35
KMX 170421P00052500 P 04/21/17 52.5 1.55 1.85
KMX 170421P00055000 P 04/21/17 55.0 2.15 2.45
KMX 170421P00057500 P 04/21/17 57.5 2.90 3.20
KMX 170421P00060000 P 04/21/17 60.0 3.80 4.10
KMX 170421P00062500 P 04/21/17 62.5 4.90 5.20
KMX 170421P00065000 P 04/21/17 65.0 6.20 6.50
KMX 170421P00067500 P 04/21/17 67.5 7.70 8.00
KMX 170421P00070000 P 04/21/17 70.0 9.40 9.70
KMX 170421P00075000 P 04/21/17 75.0 13.00 13.60
KMX 170421P00080000 P 04/21/17 80.0 16.20 18.40
KMX 170421P00085000 P 04/21/17 85.0 20.80 23.10
KMX 170721C00027500 C 07/21/17 27.5 35.20 36.90
KMX 170721C00030000 C 07/21/17 30.0 32.80 34.40
KMX 170721C00032500 C 07/21/17 32.5 30.30 32.40
KMX 170721C00035000 C 07/21/17 35.0 27.70 29.90
KMX 170721C00037500 C 07/21/17 37.5 25.80 27.30
KMX 170721C00040000 C 07/21/17 40.0 23.40 25.20
KMX 170721C00042500 C 07/21/17 42.5 21.20 23.00
KMX 170721C00045000 C 07/21/17 45.0 19.00 20.80
KMX 170721C00047500 C 07/21/17 47.5 16.90 18.80
KMX 170721C00050000 C 07/21/17 50.0 15.00 15.50
KMX 170721C00052500 C 07/21/17 52.5 13.10 13.70
KMX 170721C00055000 C 07/21/17 55.0 11.30 11.90
KMX 170721C00057500 C 07/21/17 57.5 9.70 10.00
KMX 170721C00060000 C 07/21/17 60.0 8.20 8.50
KMX 170721C00062500 C 07/21/17 62.5 6.90 7.10
KMX 170721C00065000 C 07/21/17 65.0 5.70 5.90
KMX 170721C00070000 C 07/21/17 70.0 3.70 3.90
KMX 170721C00075000 C 07/21/17 75.0 2.35 2.60
KMX 170721C00080000 C 07/21/17 80.0 1.40 1.65
KMX 170721P00027500 P 07/21/17 27.5 0.10 0.25
KMX 170721P00030000 P 07/21/17 30.0 0.15 0.30
KMX 170721P00032500 P 07/21/17 32.5 0.25 0.40
KMX 170721P00035000 P 07/21/17 35.0 0.35 0.50
KMX 170721P00037500 P 07/21/17 37.5 0.45 0.65
KMX 170721P00040000 P 07/21/17 40.0 0.70 0.85
KMX 170721P00042500 P 07/21/17 42.5 0.90 1.10
KMX 170721P00045000 P 07/21/17 45.0 1.20 1.40
KMX 170721P00047500 P 07/21/17 47.5 1.55 1.80
KMX 170721P00050000 P 07/21/17 50.0 2.05 2.25
KMX 170721P00052500 P 07/21/17 52.5 2.60 2.90
KMX 170721P00055000 P 07/21/17 55.0 3.40 3.60
KMX 170721P00057500 P 07/21/17 57.5 4.20 4.50
KMX 170721P00060000 P 07/21/17 60.0 5.20 5.50
KMX 170721P00062500 P 07/21/17 62.5 6.30 6.60
KMX 170721P00065000 P 07/21/17 65.0 7.50 7.90
KMX 170721P00070000 P 07/21/17 70.0 10.60 11.10
KMX 170721P00075000 P 07/21/17 75.0 14.20 14.60
KMX 170721P00080000 P 07/21/17 80.0 18.00 18.70
KMX 180119C00022500 C 01/19/18 22.5 40.20 43.00
KMX 180119C00025000 C 01/19/18 25.0 38.10 40.60
KMX 180119C00027500 C 01/19/18 27.5 35.60 38.20
KMX 180119C00030000 C 01/19/18 30.0 33.40 36.20
KMX 180119C00032500 C 01/19/18 32.5 31.00 34.00
KMX 180119C00035000 C 01/19/18 35.0 28.80 31.40
KMX 180119C00037500 C 01/19/18 37.5 26.60 29.60
KMX 180119C00040000 C 01/19/18 40.0 24.50 27.20
KMX 180119C00042500 C 01/19/18 42.5 22.60 25.20
KMX 180119C00045000 C 01/19/18 45.0 20.60 23.20
KMX 180119C00047500 C 01/19/18 47.5 18.60 21.30
KMX 180119C00050000 C 01/19/18 50.0 16.90 19.40
KMX 180119C00052500 C 01/19/18 52.5 15.20 17.50
KMX 180119C00055000 C 01/19/18 55.0 13.40 16.00
KMX 180119C00057500 C 01/19/18 57.5 12.00 14.40
KMX 180119C00060000 C 01/19/18 60.0 10.50 13.10
KMX 180119C00062500 C 01/19/18 62.5 9.40 10.90
KMX 180119C00065000 C 01/19/18 65.0 8.30 9.70
KMX 180119C00067500 C 01/19/18 67.5 7.00 8.50
KMX 180119C00070000 C 01/19/18 70.0 6.10 7.50
KMX 180119C00075000 C 01/19/18 75.0 4.40 5.60
KMX 180119C00080000 C 01/19/18 80.0 3.20 4.20
KMX 180119C00085000 C 01/19/18 85.0 2.05 2.95
KMX 180119P00022500 P 01/19/18 22.5 0.05 0.85
KMX 180119P00025000 P 01/19/18 25.0 0.10 0.90
KMX 180119P00027500 P 01/19/18 27.5 0.30 1.00
KMX 180119P00030000 P 01/19/18 30.0 0.35 1.15
KMX 180119P00032500 P 01/19/18 32.5 0.60 1.30
KMX 180119P00035000 P 01/19/18 35.0 0.80 1.50
KMX 180119P00037500 P 01/19/18 37.5 1.00 1.80
KMX 180119P00040000 P 01/19/18 40.0 1.30 2.10
KMX 180119P00042500 P 01/19/18 42.5 1.65 2.40
KMX 180119P00045000 P 01/19/18 45.0 2.25 2.90
KMX 180119P00047500 P 01/19/18 47.5 2.80 3.60
KMX 180119P00050000 P 01/19/18 50.0 3.90 4.10
KMX 180119P00052500 P 01/19/18 52.5 3.80 4.90
KMX 180119P00055000 P 01/19/18 55.0 5.00 5.70
KMX 180119P00057500 P 01/19/18 57.5 6.00 6.60
KMX 180119P00060000 P 01/19/18 60.0 7.30 7.70
KMX 180119P00062500 P 01/19/18 62.5 7.90 8.90
KMX 180119P00065000 P 01/19/18 65.0 8.90 10.10
KMX 180119P00067500 P 01/19/18 67.5 10.30 11.50
KMX 180119P00070000 P 01/19/18 70.0 11.80 13.50
KMX 180119P00075000 P 01/19/18 75.0 14.70 16.80
KMX 180119P00080000 P 01/19/18 80.0 18.30 20.40
KMX 180119P00085000 P 01/19/18 85.0 22.10 24.80
KMX 190118C00025000 C 01/18/19 25.0 38.50 41.80
KMX 190118C00027500 C 01/18/19 27.5 36.00 39.80
KMX 190118C00030000 C 01/18/19 30.0 34.20 37.20
KMX 190118C00032500 C 01/18/19 32.5 31.70 35.60
KMX 190118C00035000 C 01/18/19 35.0 29.70 33.20
KMX 190118C00037500 C 01/18/19 37.5 27.70 31.20
KMX 190118C00040000 C 01/18/19 40.0 25.90 29.30
KMX 190118C00042500 C 01/18/19 42.5 24.10 27.50
KMX 190118C00045000 C 01/18/19 45.0 22.10 25.80
KMX 190118C00047500 C 01/18/19 47.5 20.30 24.00
KMX 190118C00050000 C 01/18/19 50.0 19.40 22.40
KMX 190118C00052500 C 01/18/19 52.5 17.80 20.90
KMX 190118C00055000 C 01/18/19 55.0 16.30 19.20
KMX 190118C00057500 C 01/18/19 57.5 15.40 17.90
KMX 190118C00060000 C 01/18/19 60.0 14.20 16.40
KMX 190118C00062500 C 01/18/19 62.5 12.80 15.40
KMX 190118C00065000 C 01/18/19 65.0 11.90 14.20
KMX 190118C00070000 C 01/18/19 70.0 9.60 11.40
KMX 190118C00075000 C 01/18/19 75.0 7.80 9.50
KMX 190118C00080000 C 01/18/19 80.0 6.20 8.00
KMX 190118C00085000 C 01/18/19 85.0 5.10 6.50
KMX 190118P00025000 P 01/18/19 25.0 0.95 1.25
KMX 190118P00027500 P 01/18/19 27.5 0.75 1.70
KMX 190118P00030000 P 01/18/19 30.0 1.00 2.00
KMX 190118P00032500 P 01/18/19 32.5 1.35 2.30
KMX 190118P00035000 P 01/18/19 35.0 1.80 2.70
KMX 190118P00037500 P 01/18/19 37.5 2.25 3.10
KMX 190118P00040000 P 01/18/19 40.0 2.70 3.90
KMX 190118P00042500 P 01/18/19 42.5 3.40 4.50
KMX 190118P00045000 P 01/18/19 45.0 4.10 5.10
KMX 190118P00047500 P 01/18/19 47.5 4.50 5.90
KMX 190118P00050000 P 01/18/19 50.0 5.70 6.70
KMX 190118P00052500 P 01/18/19 52.5 6.10 7.70
KMX 190118P00055000 P 01/18/19 55.0 7.00 8.70
KMX 190118P00057500 P 01/18/19 57.5 8.20 9.70
KMX 190118P00060000 P 01/18/19 60.0 9.20 10.80
KMX 190118P00062500 P 01/18/19 62.5 10.40 11.90
KMX 190118P00065000 P 01/18/19 65.0 11.60 13.80
KMX 190118P00070000 P 01/18/19 70.0 14.40 16.60
KMX 190118P00075000 P 01/18/19 75.0 17.40 19.70
KMX 190118P00080000 P 01/18/19 80.0 20.70 23.00
KMX 190118P00085000 P 01/18/19 85.0 24.40 27.10

OPRA data is delayed 15 minutes.