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 (2017-01-27)Premium Content

Carmax Group (KMX)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 170317C00035000 C 03/17/17 35.0 30.20 31.60
KMX 170317C00037500 C 03/17/17 37.5 26.50 30.00
KMX 170317C00040000 C 03/17/17 40.0 24.10 27.30
KMX 170317C00042500 C 03/17/17 42.5 21.50 25.00
KMX 170317C00045000 C 03/17/17 45.0 18.90 22.40
KMX 170317C00047500 C 03/17/17 47.5 16.60 19.90
KMX 170317C00050000 C 03/17/17 50.0 15.40 17.10
KMX 170317C00055000 C 03/17/17 55.0 10.40 11.40
KMX 170317C00057500 C 03/17/17 57.5 6.70 9.80
KMX 170317C00060000 C 03/17/17 60.0 6.00 6.40
KMX 170317C00062500 C 03/17/17 62.5 3.80 4.20
KMX 170317C00065000 C 03/17/17 65.0 2.05 2.25
KMX 170317C00067500 C 03/17/17 67.5 0.80 1.00
KMX 170317C00070000 C 03/17/17 70.0 0.25 0.35
KMX 170317C00072500 C 03/17/17 72.5 0.05 0.15
KMX 170317C00075000 C 03/17/17 75.0 0.00 0.10
KMX 170317C00077500 C 03/17/17 77.5 0.00 0.05
KMX 170317C00080000 C 03/17/17 80.0 0.00 0.10
KMX 170317C00085000 C 03/17/17 85.0 0.00 0.05
KMX 170317C00090000 C 03/17/17 90.0 0.00 0.05
KMX 170317C00095000 C 03/17/17 95.0 0.00 0.05
KMX 170317C00100000 C 03/17/17 100.0 0.00 0.10
KMX 170317P00035000 P 03/17/17 35.0 0.00 0.05
KMX 170317P00037500 P 03/17/17 37.5 0.00 0.05
KMX 170317P00040000 P 03/17/17 40.0 0.00 0.05
KMX 170317P00042500 P 03/17/17 42.5 0.00 0.05
KMX 170317P00045000 P 03/17/17 45.0 0.00 0.10
KMX 170317P00047500 P 03/17/17 47.5 0.00 0.10
KMX 170317P00050000 P 03/17/17 50.0 0.00 0.05
KMX 170317P00055000 P 03/17/17 55.0 0.00 0.10
KMX 170317P00057500 P 03/17/17 57.5 0.00 0.10
KMX 170317P00060000 P 03/17/17 60.0 0.15 0.25
KMX 170317P00062500 P 03/17/17 62.5 0.40 0.50
KMX 170317P00065000 P 03/17/17 65.0 1.05 1.15
KMX 170317P00067500 P 03/17/17 67.5 2.25 2.40
KMX 170317P00070000 P 03/17/17 70.0 4.00 4.50
KMX 170317P00072500 P 03/17/17 72.5 6.20 7.00
KMX 170317P00075000 P 03/17/17 75.0 7.90 9.90
KMX 170317P00077500 P 03/17/17 77.5 9.40 13.00
KMX 170317P00080000 P 03/17/17 80.0 13.00 14.40
KMX 170317P00085000 P 03/17/17 85.0 17.30 20.00
KMX 170317P00090000 P 03/17/17 90.0 22.10 25.20
KMX 170317P00095000 P 03/17/17 95.0 27.40 30.00
KMX 170317P00100000 P 03/17/17 100.0 33.10 34.80
KMX 170421C00030000 C 04/21/17 30.0 35.40 37.00
KMX 170421C00032500 C 04/21/17 32.5 31.70 34.80
KMX 170421C00035000 C 04/21/17 35.0 29.20 32.20
KMX 170421C00037500 C 04/21/17 37.5 26.50 30.00
KMX 170421C00040000 C 04/21/17 40.0 24.30 27.20
KMX 170421C00042500 C 04/21/17 42.5 21.70 24.90
KMX 170421C00045000 C 04/21/17 45.0 20.70 22.00
KMX 170421C00047500 C 04/21/17 47.5 16.60 19.90
KMX 170421C00050000 C 04/21/17 50.0 15.70 16.70
KMX 170421C00052500 C 04/21/17 52.5 13.30 14.30
KMX 170421C00055000 C 04/21/17 55.0 11.20 11.90
KMX 170421C00057500 C 04/21/17 57.5 9.20 9.60
KMX 170421C00060000 C 04/21/17 60.0 7.20 7.50
KMX 170421C00062500 C 04/21/17 62.5 5.30 5.60
KMX 170421C00065000 C 04/21/17 65.0 3.80 4.00
KMX 170421C00067500 C 04/21/17 67.5 2.50 2.70
KMX 170421C00070000 C 04/21/17 70.0 1.60 1.75
KMX 170421C00072500 C 04/21/17 72.5 0.95 1.05
KMX 170421C00075000 C 04/21/17 75.0 0.50 0.65
KMX 170421C00077500 C 04/21/17 77.5 0.30 0.40
KMX 170421C00080000 C 04/21/17 80.0 0.15 0.25
KMX 170421C00085000 C 04/21/17 85.0 0.00 0.10
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 0.05
KMX 170421P00037500 P 04/21/17 37.5 0.00 0.05
KMX 170421P00040000 P 04/21/17 40.0 0.00 0.05
KMX 170421P00042500 P 04/21/17 42.5 0.00 0.10
KMX 170421P00045000 P 04/21/17 45.0 0.00 0.15
KMX 170421P00047500 P 04/21/17 47.5 0.05 0.20
KMX 170421P00050000 P 04/21/17 50.0 0.15 0.25
KMX 170421P00052500 P 04/21/17 52.5 0.25 0.35
KMX 170421P00055000 P 04/21/17 55.0 0.40 0.55
KMX 170421P00057500 P 04/21/17 57.5 0.70 0.80
KMX 170421P00060000 P 04/21/17 60.0 1.15 1.25
KMX 170421P00062500 P 04/21/17 62.5 1.80 1.90
KMX 170421P00065000 P 04/21/17 65.0 2.60 2.85
KMX 170421P00067500 P 04/21/17 67.5 3.90 4.10
KMX 170421P00070000 P 04/21/17 70.0 5.40 5.60
KMX 170421P00072500 P 04/21/17 72.5 7.20 7.60
KMX 170421P00075000 P 04/21/17 75.0 7.50 10.80
KMX 170421P00077500 P 04/21/17 77.5 11.10 12.50
KMX 170421P00080000 P 04/21/17 80.0 13.80 14.70
KMX 170421P00085000 P 04/21/17 85.0 18.60 19.70
KMX 170721C00027500 C 07/21/17 27.5 37.10 39.30
KMX 170721C00030000 C 07/21/17 30.0 34.00 37.60
KMX 170721C00032500 C 07/21/17 32.5 31.80 34.80
KMX 170721C00035000 C 07/21/17 35.0 29.20 32.50
KMX 170721C00037500 C 07/21/17 37.5 26.70 30.20
KMX 170721C00040000 C 07/21/17 40.0 25.80 26.80
KMX 170721C00042500 C 07/21/17 42.5 22.10 25.30
KMX 170721C00045000 C 07/21/17 45.0 21.00 22.10
KMX 170721C00047500 C 07/21/17 47.5 17.40 21.00
KMX 170721C00050000 C 07/21/17 50.0 16.50 17.60
KMX 170721C00052500 C 07/21/17 52.5 14.30 15.10
KMX 170721C00055000 C 07/21/17 55.0 12.50 13.00
KMX 170721C00057500 C 07/21/17 57.5 10.50 11.00
KMX 170721C00060000 C 07/21/17 60.0 8.70 9.20
KMX 170721C00062500 C 07/21/17 62.5 7.10 7.40
KMX 170721C00065000 C 07/21/17 65.0 5.70 5.90
KMX 170721C00067500 C 07/21/17 67.5 4.40 4.70
KMX 170721C00070000 C 07/21/17 70.0 3.30 3.60
KMX 170721C00072500 C 07/21/17 72.5 2.50 2.65
KMX 170721C00075000 C 07/21/17 75.0 1.85 1.95
KMX 170721C00077500 C 07/21/17 77.5 1.30 1.40
KMX 170721C00080000 C 07/21/17 80.0 0.90 1.05
KMX 170721C00085000 C 07/21/17 85.0 0.40 0.55
KMX 170721C00090000 C 07/21/17 90.0 0.15 0.30
KMX 170721P00027500 P 07/21/17 27.5 0.00 0.05
KMX 170721P00030000 P 07/21/17 30.0 0.00 0.10
KMX 170721P00032500 P 07/21/17 32.5 0.00 0.10
KMX 170721P00035000 P 07/21/17 35.0 0.05 0.15
KMX 170721P00037500 P 07/21/17 37.5 0.10 0.20
KMX 170721P00040000 P 07/21/17 40.0 0.15 0.30
KMX 170721P00042500 P 07/21/17 42.5 0.25 0.35
KMX 170721P00045000 P 07/21/17 45.0 0.35 0.50
KMX 170721P00047500 P 07/21/17 47.5 0.50 0.65
KMX 170721P00050000 P 07/21/17 50.0 0.70 0.85
KMX 170721P00052500 P 07/21/17 52.5 1.00 1.15
KMX 170721P00055000 P 07/21/17 55.0 1.40 1.55
KMX 170721P00057500 P 07/21/17 57.5 1.85 2.05
KMX 170721P00060000 P 07/21/17 60.0 2.55 2.70
KMX 170721P00062500 P 07/21/17 62.5 3.40 3.60
KMX 170721P00065000 P 07/21/17 65.0 4.40 4.70
KMX 170721P00067500 P 07/21/17 67.5 5.60 5.90
KMX 170721P00070000 P 07/21/17 70.0 7.10 7.30
KMX 170721P00072500 P 07/21/17 72.5 8.70 9.00
KMX 170721P00075000 P 07/21/17 75.0 10.50 10.80
KMX 170721P00077500 P 07/21/17 77.5 12.40 12.90
KMX 170721P00080000 P 07/21/17 80.0 14.50 14.90
KMX 170721P00085000 P 07/21/17 85.0 18.70 20.10
KMX 170721P00090000 P 07/21/17 90.0 23.40 24.50
KMX 171020C00035000 C 10/20/17 35.0 30.90 32.50
KMX 171020C00037500 C 10/20/17 37.5 26.90 31.20
KMX 171020C00040000 C 10/20/17 40.0 24.60 28.60
KMX 171020C00042500 C 10/20/17 42.5 22.40 26.20
KMX 171020C00045000 C 10/20/17 45.0 20.40 24.00
KMX 171020C00047500 C 10/20/17 47.5 19.50 20.40
KMX 171020C00050000 C 10/20/17 50.0 17.40 18.20
KMX 171020C00055000 C 10/20/17 55.0 13.70 14.20
KMX 171020C00057500 C 10/20/17 57.5 11.80 12.50
KMX 171020C00060000 C 10/20/17 60.0 10.20 10.60
KMX 171020C00062500 C 10/20/17 62.5 8.70 8.90
KMX 171020C00065000 C 10/20/17 65.0 7.20 7.50
KMX 171020C00067500 C 10/20/17 67.5 6.00 6.30
KMX 171020C00070000 C 10/20/17 70.0 4.90 5.20
KMX 171020C00072500 C 10/20/17 72.5 3.90 4.30
KMX 171020C00075000 C 10/20/17 75.0 3.10 3.40
KMX 171020C00080000 C 10/20/17 80.0 1.95 2.20
KMX 171020C00085000 C 10/20/17 85.0 1.15 1.40
KMX 171020C00090000 C 10/20/17 90.0 0.65 0.85
KMX 171020C00095000 C 10/20/17 95.0 0.35 0.50
KMX 171020C00100000 C 10/20/17 100.0 0.15 0.35
KMX 171020P00035000 P 10/20/17 35.0 0.20 0.40
KMX 171020P00037500 P 10/20/17 37.5 0.30 0.50
KMX 171020P00040000 P 10/20/17 40.0 0.40 0.65
KMX 171020P00042500 P 10/20/17 42.5 0.55 0.80
KMX 171020P00045000 P 10/20/17 45.0 0.80 1.05
KMX 171020P00047500 P 10/20/17 47.5 1.05 1.30
KMX 171020P00050000 P 10/20/17 50.0 1.40 1.65
KMX 171020P00055000 P 10/20/17 55.0 2.40 2.65
KMX 171020P00057500 P 10/20/17 57.5 3.00 3.30
KMX 171020P00060000 P 10/20/17 60.0 3.90 4.00
KMX 171020P00062500 P 10/20/17 62.5 4.70 5.00
KMX 171020P00065000 P 10/20/17 65.0 5.80 6.10
KMX 171020P00067500 P 10/20/17 67.5 7.00 7.30
KMX 171020P00070000 P 10/20/17 70.0 8.40 8.70
KMX 171020P00072500 P 10/20/17 72.5 9.90 10.30
KMX 171020P00075000 P 10/20/17 75.0 11.60 11.90
KMX 171020P00080000 P 10/20/17 80.0 15.40 15.70
KMX 171020P00085000 P 10/20/17 85.0 19.50 20.30
KMX 171020P00090000 P 10/20/17 90.0 22.70 26.10
KMX 171020P00095000 P 10/20/17 95.0 27.30 30.90
KMX 171020P00100000 P 10/20/17 100.0 33.20 34.80
KMX 180119C00022500 C 01/19/18 22.5 42.80 44.80
KMX 180119C00025000 C 01/19/18 25.0 40.40 43.10
KMX 180119C00027500 C 01/19/18 27.5 36.70 41.20
KMX 180119C00030000 C 01/19/18 30.0 35.60 37.60
KMX 180119C00032500 C 01/19/18 32.5 31.80 36.40
KMX 180119C00035000 C 01/19/18 35.0 30.80 32.80
KMX 180119C00037500 C 01/19/18 37.5 27.20 31.70
KMX 180119C00040000 C 01/19/18 40.0 26.40 28.50
KMX 180119C00042500 C 01/19/18 42.5 24.00 26.40
KMX 180119C00045000 C 01/19/18 45.0 22.30 23.70
KMX 180119C00047500 C 01/19/18 47.5 20.20 21.70
KMX 180119C00050000 C 01/19/18 50.0 18.30 19.50
KMX 180119C00052500 C 01/19/18 52.5 16.30 17.20
KMX 180119C00055000 C 01/19/18 55.0 14.40 15.40
KMX 180119C00057500 C 01/19/18 57.5 12.70 13.70
KMX 180119C00060000 C 01/19/18 60.0 11.50 11.80
KMX 180119C00062500 C 01/19/18 62.5 10.00 10.30
KMX 180119C00065000 C 01/19/18 65.0 8.60 8.90
KMX 180119C00067500 C 01/19/18 67.5 7.30 7.70
KMX 180119C00070000 C 01/19/18 70.0 6.20 6.60
KMX 180119C00072500 C 01/19/18 72.5 5.30 5.60
KMX 180119C00075000 C 01/19/18 75.0 4.40 4.70
KMX 180119C00077500 C 01/19/18 77.5 3.60 4.00
KMX 180119C00080000 C 01/19/18 80.0 3.00 3.30
KMX 180119C00085000 C 01/19/18 85.0 2.00 2.25
KMX 180119C00090000 C 01/19/18 90.0 1.30 1.55
KMX 180119C00095000 C 01/19/18 95.0 0.80 1.05
KMX 180119C00100000 C 01/19/18 100.0 0.50 0.75
KMX 180119P00022500 P 01/19/18 22.5 0.00 0.25
KMX 180119P00025000 P 01/19/18 25.0 0.05 0.30
KMX 180119P00027500 P 01/19/18 27.5 0.10 0.35
KMX 180119P00030000 P 01/19/18 30.0 0.20 0.45
KMX 180119P00032500 P 01/19/18 32.5 0.30 0.55
KMX 180119P00035000 P 01/19/18 35.0 0.40 0.65
KMX 180119P00037500 P 01/19/18 37.5 0.60 0.80
KMX 180119P00040000 P 01/19/18 40.0 0.75 1.00
KMX 180119P00042500 P 01/19/18 42.5 1.00 1.25
KMX 180119P00045000 P 01/19/18 45.0 1.30 1.55
KMX 180119P00047500 P 01/19/18 47.5 1.70 1.95
KMX 180119P00050000 P 01/19/18 50.0 2.10 2.40
KMX 180119P00052500 P 01/19/18 52.5 2.65 2.95
KMX 180119P00055000 P 01/19/18 55.0 3.30 3.60
KMX 180119P00057500 P 01/19/18 57.5 4.00 4.30
KMX 180119P00060000 P 01/19/18 60.0 4.90 5.20
KMX 180119P00062500 P 01/19/18 62.5 5.90 6.20
KMX 180119P00065000 P 01/19/18 65.0 6.90 7.30
KMX 180119P00067500 P 01/19/18 67.5 8.20 8.50
KMX 180119P00070000 P 01/19/18 70.0 9.50 9.90
KMX 180119P00072500 P 01/19/18 72.5 11.00 11.40
KMX 180119P00075000 P 01/19/18 75.0 12.60 13.00
KMX 180119P00077500 P 01/19/18 77.5 14.40 14.70
KMX 180119P00080000 P 01/19/18 80.0 16.20 16.60
KMX 180119P00085000 P 01/19/18 85.0 20.10 21.10
KMX 180119P00090000 P 01/19/18 90.0 22.90 25.50
KMX 180119P00095000 P 01/19/18 95.0 27.10 31.70
KMX 180119P00100000 P 01/19/18 100.0 33.20 35.00
KMX 190118C00025000 C 01/18/19 25.0 40.50 43.40
KMX 190118C00027500 C 01/18/19 27.5 37.70 42.30
KMX 190118C00030000 C 01/18/19 30.0 36.30 38.80
KMX 190118C00032500 C 01/18/19 32.5 33.40 37.90
KMX 190118C00035000 C 01/18/19 35.0 31.30 35.40
KMX 190118C00037500 C 01/18/19 37.5 29.10 33.40
KMX 190118C00040000 C 01/18/19 40.0 27.40 31.10
KMX 190118C00042500 C 01/18/19 42.5 25.40 29.40
KMX 190118C00045000 C 01/18/19 45.0 23.50 27.40
KMX 190118C00047500 C 01/18/19 47.5 22.70 24.40
KMX 190118C00050000 C 01/18/19 50.0 20.90 22.60
KMX 190118C00052500 C 01/18/19 52.5 19.20 20.90
KMX 190118C00055000 C 01/18/19 55.0 17.60 19.20
KMX 190118C00057500 C 01/18/19 57.5 16.00 17.70
KMX 190118C00060000 C 01/18/19 60.0 14.70 16.00
KMX 190118C00062500 C 01/18/19 62.5 13.40 14.60
KMX 190118C00065000 C 01/18/19 65.0 12.10 13.30
KMX 190118C00067500 C 01/18/19 67.5 11.00 12.10
KMX 190118C00070000 C 01/18/19 70.0 9.80 11.00
KMX 190118C00072500 C 01/18/19 72.5 8.80 9.90
KMX 190118C00075000 C 01/18/19 75.0 7.60 9.00
KMX 190118C00077500 C 01/18/19 77.5 6.80 8.10
KMX 190118C00080000 C 01/18/19 80.0 6.10 7.30
KMX 190118C00085000 C 01/18/19 85.0 4.70 5.90
KMX 190118C00090000 C 01/18/19 90.0 3.60 4.70
KMX 190118C00095000 C 01/18/19 95.0 2.80 3.80
KMX 190118C00100000 C 01/18/19 100.0 2.05 3.00
KMX 190118P00025000 P 01/18/19 25.0 0.60 1.10
KMX 190118P00027500 P 01/18/19 27.5 0.70 1.35
KMX 190118P00030000 P 01/18/19 30.0 0.85 1.50
KMX 190118P00032500 P 01/18/19 32.5 1.15 1.70
KMX 190118P00035000 P 01/18/19 35.0 1.35 2.10
KMX 190118P00037500 P 01/18/19 37.5 1.70 2.40
KMX 190118P00040000 P 01/18/19 40.0 2.05 2.80
KMX 190118P00042500 P 01/18/19 42.5 2.50 3.60
KMX 190118P00045000 P 01/18/19 45.0 3.00 3.70
KMX 190118P00047500 P 01/18/19 47.5 3.50 4.30
KMX 190118P00050000 P 01/18/19 50.0 4.20 5.00
KMX 190118P00052500 P 01/18/19 52.5 5.00 5.70
KMX 190118P00055000 P 01/18/19 55.0 5.70 6.60
KMX 190118P00057500 P 01/18/19 57.5 6.60 7.50
KMX 190118P00060000 P 01/18/19 60.0 7.60 8.50
KMX 190118P00062500 P 01/18/19 62.5 8.70 9.60
KMX 190118P00065000 P 01/18/19 65.0 9.80 10.70
KMX 190118P00067500 P 01/18/19 67.5 11.10 12.00
KMX 190118P00070000 P 01/18/19 70.0 12.40 13.40
KMX 190118P00072500 P 01/18/19 72.5 13.80 14.80
KMX 190118P00075000 P 01/18/19 75.0 15.30 16.40
KMX 190118P00077500 P 01/18/19 77.5 16.90 18.00
KMX 190118P00080000 P 01/18/19 80.0 18.60 19.80
KMX 190118P00085000 P 01/18/19 85.0 22.20 23.40
KMX 190118P00090000 P 01/18/19 90.0 24.50 27.60
KMX 190118P00095000 P 01/18/19 95.0 30.00 31.70
KMX 190118P00100000 P 01/18/19 100.0 34.40 36.00

OPRA data is delayed 15 minutes.