Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Carmax Group (KMX)
As of Dec 12 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 171215C00050000 C Dec 15, 2017 50.0 16.60 18.20
KMX 171215C00055000 C Dec 15, 2017 55.0 11.70 13.20
KMX 171215C00057000 C Dec 15, 2017 57.0 9.70 11.30
KMX 171215C00057500 C Dec 15, 2017 57.5 9.40 10.50
KMX 171215C00058000 C Dec 15, 2017 58.0 8.70 10.20
KMX 171215C00058500 C Dec 15, 2017 58.5 8.20 9.70
KMX 171215C00059000 C Dec 15, 2017 59.0 7.90 9.00
KMX 171215C00059500 C Dec 15, 2017 59.5 7.30 8.70
KMX 171215C00060000 C Dec 15, 2017 60.0 6.70 8.30
KMX 171215C00060500 C Dec 15, 2017 60.5 6.40 7.60
KMX 171215C00061000 C Dec 15, 2017 61.0 5.90 7.10
KMX 171215C00061500 C Dec 15, 2017 61.5 5.20 6.70
KMX 171215C00062000 C Dec 15, 2017 62.0 4.80 6.30
KMX 171215C00062500 C Dec 15, 2017 62.5 4.30 5.50
KMX 171215C00063000 C Dec 15, 2017 63.0 4.20 5.50
KMX 171215C00063500 C Dec 15, 2017 63.5 3.60 4.60
KMX 171215C00064000 C Dec 15, 2017 64.0 3.10 4.50
KMX 171215C00064500 C Dec 15, 2017 64.5 2.65 3.80
KMX 171215C00065000 C Dec 15, 2017 65.0 2.20 3.20
KMX 171215C00065500 C Dec 15, 2017 65.5 1.80 2.80
KMX 171215C00066000 C Dec 15, 2017 66.0 1.45 2.10
KMX 171215C00066500 C Dec 15, 2017 66.5 1.10 2.00
KMX 171215C00067000 C Dec 15, 2017 67.0 0.80 1.00
KMX 171215C00067500 C Dec 15, 2017 67.5 0.55 0.75
KMX 171215C00068000 C Dec 15, 2017 68.0 0.35 0.55
KMX 171215C00068500 C Dec 15, 2017 68.5 0.20 0.35
KMX 171215C00069000 C Dec 15, 2017 69.0 0.10 0.20
KMX 171215C00069500 C Dec 15, 2017 69.5 0.05 0.35
KMX 171215C00070000 C Dec 15, 2017 70.0 0.05 0.15
KMX 171215C00070500 C Dec 15, 2017 70.5 0.05 0.15
KMX 171215C00071000 C Dec 15, 2017 71.0 0.00 0.15
KMX 171215C00071500 C Dec 15, 2017 71.5 0.00 0.15
KMX 171215C00072000 C Dec 15, 2017 72.0 0.00 0.10
KMX 171215C00072500 C Dec 15, 2017 72.5 0.00 0.10
KMX 171215C00073000 C Dec 15, 2017 73.0 0.00 0.15
KMX 171215C00073500 C Dec 15, 2017 73.5 0.00 0.10
KMX 171215C00074000 C Dec 15, 2017 74.0 0.00 0.10
KMX 171215C00074500 C Dec 15, 2017 74.5 0.00 0.05
KMX 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
KMX 171215C00075500 C Dec 15, 2017 75.5 0.00 0.35
KMX 171215C00076000 C Dec 15, 2017 76.0 0.00 0.10
KMX 171215C00076500 C Dec 15, 2017 76.5 0.00 0.10
KMX 171215C00077000 C Dec 15, 2017 77.0 0.00 0.10
KMX 171215C00077500 C Dec 15, 2017 77.5 0.00 0.10
KMX 171215C00078000 C Dec 15, 2017 78.0 0.00 0.05
KMX 171215C00079000 C Dec 15, 2017 79.0 0.00 0.05
KMX 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
KMX 171215C00081000 C Dec 15, 2017 81.0 0.00 0.10
KMX 171215C00082000 C Dec 15, 2017 82.0 0.00 0.15
KMX 171215C00082500 C Dec 15, 2017 82.5 0.00 0.25
KMX 171215C00083000 C Dec 15, 2017 83.0 0.00 0.05
KMX 171215C00085000 C Dec 15, 2017 85.0 0.00 0.10
KMX 171215C00090000 C Dec 15, 2017 90.0 0.00 0.30
KMX 171215C00095000 C Dec 15, 2017 95.0 0.00 0.30
KMX 171215C00100000 C Dec 15, 2017 100.0 0.00 0.30
KMX 171215C00105000 C Dec 15, 2017 105.0 0.00 0.25
KMX 171215C00110000 C Dec 15, 2017 110.0 0.00 0.30
KMX 171215P00050000 P Dec 15, 2017 50.0 0.00 0.15
KMX 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
KMX 171215P00057000 P Dec 15, 2017 57.0 0.00 0.10
KMX 171215P00057500 P Dec 15, 2017 57.5 0.00 0.10
KMX 171215P00058000 P Dec 15, 2017 58.0 0.00 0.15
KMX 171215P00058500 P Dec 15, 2017 58.5 0.00 0.30
KMX 171215P00059000 P Dec 15, 2017 59.0 0.00 0.10
KMX 171215P00059500 P Dec 15, 2017 59.5 0.00 0.20
KMX 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
KMX 171215P00060500 P Dec 15, 2017 60.5 0.00 0.15
KMX 171215P00061000 P Dec 15, 2017 61.0 0.00 0.10
KMX 171215P00061500 P Dec 15, 2017 61.5 0.00 0.15
KMX 171215P00062000 P Dec 15, 2017 62.0 0.00 0.15
KMX 171215P00062500 P Dec 15, 2017 62.5 0.00 0.10
KMX 171215P00063000 P Dec 15, 2017 63.0 0.00 0.15
KMX 171215P00063500 P Dec 15, 2017 63.5 0.00 0.15
KMX 171215P00064000 P Dec 15, 2017 64.0 0.00 0.10
KMX 171215P00064500 P Dec 15, 2017 64.5 0.05 0.15
KMX 171215P00065000 P Dec 15, 2017 65.0 0.05 0.15
KMX 171215P00065500 P Dec 15, 2017 65.5 0.10 0.25
KMX 171215P00066000 P Dec 15, 2017 66.0 0.20 0.30
KMX 171215P00066500 P Dec 15, 2017 66.5 0.35 0.45
KMX 171215P00067000 P Dec 15, 2017 67.0 0.50 0.65
KMX 171215P00067500 P Dec 15, 2017 67.5 0.75 0.85
KMX 171215P00068000 P Dec 15, 2017 68.0 1.05 1.25
KMX 171215P00068500 P Dec 15, 2017 68.5 1.30 1.75
KMX 171215P00069000 P Dec 15, 2017 69.0 1.50 2.25
KMX 171215P00069500 P Dec 15, 2017 69.5 1.70 2.60
KMX 171215P00070000 P Dec 15, 2017 70.0 2.15 3.10
KMX 171215P00070500 P Dec 15, 2017 70.5 2.35 3.40
KMX 171215P00071000 P Dec 15, 2017 71.0 2.55 4.10
KMX 171215P00071500 P Dec 15, 2017 71.5 3.30 4.70
KMX 171215P00072000 P Dec 15, 2017 72.0 4.00 5.30
KMX 171215P00072500 P Dec 15, 2017 72.5 4.50 5.50
KMX 171215P00073000 P Dec 15, 2017 73.0 4.50 6.10
KMX 171215P00073500 P Dec 15, 2017 73.5 4.80 6.70
KMX 171215P00074000 P Dec 15, 2017 74.0 6.10 7.10
KMX 171215P00074500 P Dec 15, 2017 74.5 6.30 7.70
KMX 171215P00075000 P Dec 15, 2017 75.0 6.30 8.40
KMX 171215P00075500 P Dec 15, 2017 75.5 7.50 8.60
KMX 171215P00076000 P Dec 15, 2017 76.0 7.80 9.20
KMX 171215P00076500 P Dec 15, 2017 76.5 7.90 9.80
KMX 171215P00077000 P Dec 15, 2017 77.0 8.80 10.30
KMX 171215P00077500 P Dec 15, 2017 77.5 8.80 10.50
KMX 171215P00078000 P Dec 15, 2017 78.0 10.00 11.00
KMX 171215P00079000 P Dec 15, 2017 79.0 11.00 12.10
KMX 171215P00080000 P Dec 15, 2017 80.0 11.80 13.20
KMX 171215P00081000 P Dec 15, 2017 81.0 12.90 14.20
KMX 171215P00082000 P Dec 15, 2017 82.0 13.60 15.40
KMX 171215P00082500 P Dec 15, 2017 82.5 14.50 15.50
KMX 171215P00083000 P Dec 15, 2017 83.0 14.50 16.60
KMX 171215P00085000 P Dec 15, 2017 85.0 16.30 18.20
KMX 171215P00090000 P Dec 15, 2017 90.0 21.70 23.00
KMX 171215P00095000 P Dec 15, 2017 95.0 26.00 28.50
KMX 171215P00100000 P Dec 15, 2017 100.0 31.00 33.30
KMX 171215P00105000 P Dec 15, 2017 105.0 36.20 38.10
KMX 171215P00110000 P Dec 15, 2017 110.0 41.70 43.30
KMX 171222C00040000 C Dec 22, 2017 40.0 26.60 28.90
KMX 171222C00045000 C Dec 22, 2017 45.0 21.60 24.00
KMX 171222C00050000 C Dec 22, 2017 50.0 16.70 19.00
KMX 171222C00055000 C Dec 22, 2017 55.0 11.10 14.10
KMX 171222C00060000 C Dec 22, 2017 60.0 6.80 8.70
KMX 171222C00061500 C Dec 22, 2017 61.5 5.80 7.60
KMX 171222C00062000 C Dec 22, 2017 62.0 5.60 7.10
KMX 171222C00062500 C Dec 22, 2017 62.5 5.00 6.70
KMX 171222C00063500 C Dec 22, 2017 63.5 4.30 5.10
KMX 171222C00064000 C Dec 22, 2017 64.0 3.90 5.30
KMX 171222C00064500 C Dec 22, 2017 64.5 3.70 4.20
KMX 171222C00065000 C Dec 22, 2017 65.0 3.40 3.80
KMX 171222C00065500 C Dec 22, 2017 65.5 3.10 3.40
KMX 171222C00066000 C Dec 22, 2017 66.0 2.75 3.10
KMX 171222C00066500 C Dec 22, 2017 66.5 2.35 2.75
KMX 171222C00067000 C Dec 22, 2017 67.0 2.10 2.55
KMX 171222C00067500 C Dec 22, 2017 67.5 1.95 2.25
KMX 171222C00068000 C Dec 22, 2017 68.0 1.70 2.00
KMX 171222C00068500 C Dec 22, 2017 68.5 1.40 1.80
KMX 171222C00069000 C Dec 22, 2017 69.0 1.30 1.50
KMX 171222C00069500 C Dec 22, 2017 69.5 1.05 1.30
KMX 171222C00070000 C Dec 22, 2017 70.0 0.85 1.25
KMX 171222C00070500 C Dec 22, 2017 70.5 0.70 1.10
KMX 171222C00071000 C Dec 22, 2017 71.0 0.55 0.95
KMX 171222C00071500 C Dec 22, 2017 71.5 0.45 0.85
KMX 171222C00072000 C Dec 22, 2017 72.0 0.40 0.70
KMX 171222C00072500 C Dec 22, 2017 72.5 0.30 0.65
KMX 171222C00073000 C Dec 22, 2017 73.0 0.25 0.85
KMX 171222C00073500 C Dec 22, 2017 73.5 0.20 0.60
KMX 171222C00074000 C Dec 22, 2017 74.0 0.10 0.60
KMX 171222C00074500 C Dec 22, 2017 74.5 0.05 0.55
KMX 171222C00075000 C Dec 22, 2017 75.0 0.10 0.60
KMX 171222C00075500 C Dec 22, 2017 75.5 0.05 0.55
KMX 171222C00076000 C Dec 22, 2017 76.0 0.05 0.70
KMX 171222C00076500 C Dec 22, 2017 76.5 0.05 0.25
KMX 171222C00077000 C Dec 22, 2017 77.0 0.00 0.60
KMX 171222C00077500 C Dec 22, 2017 77.5 0.00 0.65
KMX 171222C00078000 C Dec 22, 2017 78.0 0.00 0.60
KMX 171222C00078500 C Dec 22, 2017 78.5 0.00 0.65
KMX 171222C00079000 C Dec 22, 2017 79.0 0.00 0.65
KMX 171222C00079500 C Dec 22, 2017 79.5 0.00 0.65
KMX 171222C00080000 C Dec 22, 2017 80.0 0.00 0.55
KMX 171222C00080500 C Dec 22, 2017 80.5 0.00 0.70
KMX 171222C00081000 C Dec 22, 2017 81.0 0.00 0.65
KMX 171222C00081500 C Dec 22, 2017 81.5 0.00 0.65
KMX 171222C00085000 C Dec 22, 2017 85.0 0.00 0.60
KMX 171222C00090000 C Dec 22, 2017 90.0 0.00 0.65
KMX 171222C00095000 C Dec 22, 2017 95.0 0.00 0.55
KMX 171222C00100000 C Dec 22, 2017 100.0 0.00 0.75
KMX 171222C00105000 C Dec 22, 2017 105.0 0.00 0.55
KMX 171222C00110000 C Dec 22, 2017 110.0 0.00 0.55
KMX 171222P00040000 P Dec 22, 2017 40.0 0.00 0.55
KMX 171222P00045000 P Dec 22, 2017 45.0 0.00 0.55
KMX 171222P00050000 P Dec 22, 2017 50.0 0.00 0.10
KMX 171222P00055000 P Dec 22, 2017 55.0 0.00 0.65
KMX 171222P00060000 P Dec 22, 2017 60.0 0.05 0.70
KMX 171222P00061500 P Dec 22, 2017 61.5 0.25 0.65
KMX 171222P00062000 P Dec 22, 2017 62.0 0.35 0.65
KMX 171222P00062500 P Dec 22, 2017 62.5 0.35 0.70
KMX 171222P00063500 P Dec 22, 2017 63.5 0.55 0.90
KMX 171222P00064000 P Dec 22, 2017 64.0 0.70 1.05
KMX 171222P00064500 P Dec 22, 2017 64.5 0.95 1.20
KMX 171222P00065000 P Dec 22, 2017 65.0 1.10 1.35
KMX 171222P00065500 P Dec 22, 2017 65.5 1.25 1.45
KMX 171222P00066000 P Dec 22, 2017 66.0 1.40 1.65
KMX 171222P00066500 P Dec 22, 2017 66.5 1.45 1.85
KMX 171222P00067000 P Dec 22, 2017 67.0 1.65 2.10
KMX 171222P00067500 P Dec 22, 2017 67.5 2.10 2.35
KMX 171222P00068000 P Dec 22, 2017 68.0 2.35 2.75
KMX 171222P00068500 P Dec 22, 2017 68.5 2.40 2.90
KMX 171222P00069000 P Dec 22, 2017 69.0 2.95 3.20
KMX 171222P00069500 P Dec 22, 2017 69.5 3.10 3.50
KMX 171222P00070000 P Dec 22, 2017 70.0 3.50 4.00
KMX 171222P00070500 P Dec 22, 2017 70.5 3.70 4.30
KMX 171222P00071000 P Dec 22, 2017 71.0 4.00 4.70
KMX 171222P00071500 P Dec 22, 2017 71.5 4.30 5.60
KMX 171222P00072000 P Dec 22, 2017 72.0 4.60 5.50
KMX 171222P00072500 P Dec 22, 2017 72.5 5.40 6.20
KMX 171222P00073000 P Dec 22, 2017 73.0 5.20 6.30
KMX 171222P00073500 P Dec 22, 2017 73.5 5.50 6.80
KMX 171222P00074000 P Dec 22, 2017 74.0 5.90 7.30
KMX 171222P00074500 P Dec 22, 2017 74.5 6.20 7.80
KMX 171222P00075000 P Dec 22, 2017 75.0 6.70 8.30
KMX 171222P00075500 P Dec 22, 2017 75.5 7.20 8.70
KMX 171222P00076000 P Dec 22, 2017 76.0 7.70 9.20
KMX 171222P00076500 P Dec 22, 2017 76.5 8.10 10.20
KMX 171222P00077000 P Dec 22, 2017 77.0 8.50 10.60
KMX 171222P00077500 P Dec 22, 2017 77.5 8.60 11.00
KMX 171222P00078000 P Dec 22, 2017 78.0 9.40 11.70
KMX 171222P00078500 P Dec 22, 2017 78.5 10.00 11.90
KMX 171222P00079000 P Dec 22, 2017 79.0 10.30 12.50
KMX 171222P00079500 P Dec 22, 2017 79.5 10.40 13.10
KMX 171222P00080000 P Dec 22, 2017 80.0 11.10 13.50
KMX 171222P00080500 P Dec 22, 2017 80.5 11.70 13.80
KMX 171222P00081000 P Dec 22, 2017 81.0 12.10 14.40
KMX 171222P00081500 P Dec 22, 2017 81.5 12.50 15.10
KMX 171222P00085000 P Dec 22, 2017 85.0 16.20 18.30
KMX 171222P00090000 P Dec 22, 2017 90.0 21.00 23.20
KMX 171222P00095000 P Dec 22, 2017 95.0 26.00 28.40
KMX 171222P00100000 P Dec 22, 2017 100.0 31.00 33.50
KMX 171222P00105000 P Dec 22, 2017 105.0 35.80 38.50
KMX 171222P00110000 P Dec 22, 2017 110.0 41.00 43.40
KMX 171229C00055000 C Dec 29, 2017 55.0 11.50 14.50
KMX 171229C00060000 C Dec 29, 2017 60.0 7.20 8.90
KMX 171229C00061500 C Dec 29, 2017 61.5 5.50 7.70
KMX 171229C00062000 C Dec 29, 2017 62.0 5.70 7.20
KMX 171229C00062500 C Dec 29, 2017 62.5 5.30 6.60
KMX 171229C00063500 C Dec 29, 2017 63.5 4.50 5.60
KMX 171229C00064000 C Dec 29, 2017 64.0 4.20 5.20
KMX 171229C00064500 C Dec 29, 2017 64.5 3.80 5.00
KMX 171229C00065000 C Dec 29, 2017 65.0 3.30 4.20
KMX 171229C00065500 C Dec 29, 2017 65.5 3.00 3.70
KMX 171229C00066000 C Dec 29, 2017 66.0 2.55 3.40
KMX 171229C00066500 C Dec 29, 2017 66.5 2.45 3.10
KMX 171229C00067000 C Dec 29, 2017 67.0 2.20 2.70
KMX 171229C00067500 C Dec 29, 2017 67.5 2.10 2.50
KMX 171229C00068000 C Dec 29, 2017 68.0 1.70 2.30
KMX 171229C00068500 C Dec 29, 2017 68.5 1.45 2.00
KMX 171229C00069000 C Dec 29, 2017 69.0 1.15 1.90
KMX 171229C00069500 C Dec 29, 2017 69.5 1.05 1.65
KMX 171229C00070000 C Dec 29, 2017 70.0 0.80 1.55
KMX 171229C00070500 C Dec 29, 2017 70.5 0.75 1.35
KMX 171229C00071000 C Dec 29, 2017 71.0 0.60 1.25
KMX 171229C00071500 C Dec 29, 2017 71.5 0.50 0.95
KMX 171229C00072000 C Dec 29, 2017 72.0 0.50 1.00
KMX 171229C00072500 C Dec 29, 2017 72.5 0.40 0.90
KMX 171229C00073000 C Dec 29, 2017 73.0 0.15 0.80
KMX 171229C00073500 C Dec 29, 2017 73.5 0.20 0.90
KMX 171229C00074000 C Dec 29, 2017 74.0 0.00 0.70
KMX 171229C00074500 C Dec 29, 2017 74.5 0.00 0.45
KMX 171229C00075000 C Dec 29, 2017 75.0 0.00 0.65
KMX 171229C00075500 C Dec 29, 2017 75.5 0.00 0.35
KMX 171229C00076000 C Dec 29, 2017 76.0 0.00 0.30
KMX 171229C00076500 C Dec 29, 2017 76.5 0.00 0.25
KMX 171229C00077000 C Dec 29, 2017 77.0 0.00 0.25
KMX 171229C00077500 C Dec 29, 2017 77.5 0.00 0.25
KMX 171229C00078000 C Dec 29, 2017 78.0 0.00 0.70
KMX 171229C00078500 C Dec 29, 2017 78.5 0.00 0.75
KMX 171229C00079000 C Dec 29, 2017 79.0 0.00 0.20
KMX 171229C00079500 C Dec 29, 2017 79.5 0.00 0.15
KMX 171229C00080000 C Dec 29, 2017 80.0 0.00 0.15
KMX 171229C00080500 C Dec 29, 2017 80.5 0.00 0.10
KMX 171229C00085000 C Dec 29, 2017 85.0 0.00 0.10
KMX 171229P00055000 P Dec 29, 2017 55.0 0.00 0.60
KMX 171229P00060000 P Dec 29, 2017 60.0 0.10 0.55
KMX 171229P00061500 P Dec 29, 2017 61.5 0.20 0.75
KMX 171229P00062000 P Dec 29, 2017 62.0 0.45 0.70
KMX 171229P00062500 P Dec 29, 2017 62.5 0.45 0.90
KMX 171229P00063500 P Dec 29, 2017 63.5 0.65 1.05
KMX 171229P00064000 P Dec 29, 2017 64.0 0.70 1.25
KMX 171229P00064500 P Dec 29, 2017 64.5 0.80 1.40
KMX 171229P00065000 P Dec 29, 2017 65.0 1.00 1.50
KMX 171229P00065500 P Dec 29, 2017 65.5 1.25 1.70
KMX 171229P00066000 P Dec 29, 2017 66.0 1.25 1.90
KMX 171229P00066500 P Dec 29, 2017 66.5 1.55 2.20
KMX 171229P00067000 P Dec 29, 2017 67.0 1.65 2.40
KMX 171229P00067500 P Dec 29, 2017 67.5 1.95 2.55
KMX 171229P00068000 P Dec 29, 2017 68.0 2.45 2.80
KMX 171229P00068500 P Dec 29, 2017 68.5 2.50 3.10
KMX 171229P00069000 P Dec 29, 2017 69.0 2.75 3.40
KMX 171229P00069500 P Dec 29, 2017 69.5 3.10 3.80
KMX 171229P00070000 P Dec 29, 2017 70.0 3.60 4.00
KMX 171229P00070500 P Dec 29, 2017 70.5 3.80 4.90
KMX 171229P00071000 P Dec 29, 2017 71.0 3.90 5.30
KMX 171229P00071500 P Dec 29, 2017 71.5 4.10 5.60
KMX 171229P00072000 P Dec 29, 2017 72.0 4.60 5.50
KMX 171229P00072500 P Dec 29, 2017 72.5 4.70 6.10
KMX 171229P00073000 P Dec 29, 2017 73.0 5.30 6.60
KMX 171229P00073500 P Dec 29, 2017 73.5 5.40 7.90
KMX 171229P00074000 P Dec 29, 2017 74.0 6.10 7.80
KMX 171229P00074500 P Dec 29, 2017 74.5 6.20 7.90
KMX 171229P00075000 P Dec 29, 2017 75.0 6.70 9.30
KMX 171229P00075500 P Dec 29, 2017 75.5 7.00 8.90
KMX 171229P00076000 P Dec 29, 2017 76.0 7.70 9.30
KMX 171229P00076500 P Dec 29, 2017 76.5 8.00 9.70
KMX 171229P00077000 P Dec 29, 2017 77.0 8.60 11.40
KMX 171229P00077500 P Dec 29, 2017 77.5 8.70 11.00
KMX 171229P00078000 P Dec 29, 2017 78.0 8.60 12.40
KMX 171229P00078500 P Dec 29, 2017 78.5 8.90 12.20
KMX 171229P00079000 P Dec 29, 2017 79.0 9.70 13.00
KMX 171229P00079500 P Dec 29, 2017 79.5 10.20 13.10
KMX 171229P00080000 P Dec 29, 2017 80.0 10.50 14.10
KMX 171229P00080500 P Dec 29, 2017 80.5 11.40 14.70
KMX 171229P00085000 P Dec 29, 2017 85.0 15.80 19.30
KMX 180105C00055000 C Jan 05, 2018 55.0 11.00 14.30
KMX 180105C00060000 C Jan 05, 2018 60.0 6.90 9.00
KMX 180105C00061500 C Jan 05, 2018 61.5 5.80 7.60
KMX 180105C00062000 C Jan 05, 2018 62.0 5.30 7.40
KMX 180105C00062500 C Jan 05, 2018 62.5 5.20 6.70
KMX 180105C00063000 C Jan 05, 2018 63.0 4.90 5.60
KMX 180105C00063500 C Jan 05, 2018 63.5 4.50 5.90
KMX 180105C00064000 C Jan 05, 2018 64.0 4.30 4.90
KMX 180105C00064500 C Jan 05, 2018 64.5 3.90 4.80
KMX 180105C00065000 C Jan 05, 2018 65.0 3.60 4.20
KMX 180105C00065500 C Jan 05, 2018 65.5 3.20 3.80
KMX 180105C00066000 C Jan 05, 2018 66.0 2.90 3.50
KMX 180105C00066500 C Jan 05, 2018 66.5 2.70 3.20
KMX 180105C00067000 C Jan 05, 2018 67.0 2.25 2.95
KMX 180105C00067500 C Jan 05, 2018 67.5 1.95 2.65
KMX 180105C00068000 C Jan 05, 2018 68.0 2.00 2.45
KMX 180105C00068500 C Jan 05, 2018 68.5 1.65 2.20
KMX 180105C00069000 C Jan 05, 2018 69.0 1.45 1.90
KMX 180105C00069500 C Jan 05, 2018 69.5 1.25 1.80
KMX 180105C00070000 C Jan 05, 2018 70.0 1.20 1.65
KMX 180105C00070500 C Jan 05, 2018 70.5 0.85 1.40
KMX 180105C00071000 C Jan 05, 2018 71.0 0.70 1.35
KMX 180105C00071500 C Jan 05, 2018 71.5 0.65 1.20
KMX 180105C00072000 C Jan 05, 2018 72.0 0.60 1.05
KMX 180105C00072500 C Jan 05, 2018 72.5 0.40 1.05
KMX 180105C00073000 C Jan 05, 2018 73.0 0.45 0.85
KMX 180105C00073500 C Jan 05, 2018 73.5 0.30 0.70
KMX 180105C00074000 C Jan 05, 2018 74.0 0.25 0.80
KMX 180105C00074500 C Jan 05, 2018 74.5 0.20 0.80
KMX 180105C00075000 C Jan 05, 2018 75.0 0.15 0.55
KMX 180105C00075500 C Jan 05, 2018 75.5 0.00 0.65
KMX 180105C00080000 C Jan 05, 2018 80.0 0.00 0.60
KMX 180105C00085000 C Jan 05, 2018 85.0 0.00 0.70
KMX 180105P00055000 P Jan 05, 2018 55.0 0.00 0.60
KMX 180105P00060000 P Jan 05, 2018 60.0 0.20 0.55
KMX 180105P00061500 P Jan 05, 2018 61.5 0.30 0.85
KMX 180105P00062000 P Jan 05, 2018 62.0 0.45 0.85
KMX 180105P00062500 P Jan 05, 2018 62.5 0.50 0.95
KMX 180105P00063000 P Jan 05, 2018 63.0 0.65 1.10
KMX 180105P00063500 P Jan 05, 2018 63.5 0.75 1.20
KMX 180105P00064000 P Jan 05, 2018 64.0 0.80 1.35
KMX 180105P00064500 P Jan 05, 2018 64.5 1.00 1.55
KMX 180105P00065000 P Jan 05, 2018 65.0 1.15 1.70
KMX 180105P00065500 P Jan 05, 2018 65.5 1.30 1.85
KMX 180105P00066000 P Jan 05, 2018 66.0 1.45 2.05
KMX 180105P00066500 P Jan 05, 2018 66.5 1.60 2.30
KMX 180105P00067000 P Jan 05, 2018 67.0 1.80 2.60
KMX 180105P00067500 P Jan 05, 2018 67.5 2.10 2.70
KMX 180105P00068000 P Jan 05, 2018 68.0 2.50 2.95
KMX 180105P00068500 P Jan 05, 2018 68.5 2.60 3.40
KMX 180105P00069000 P Jan 05, 2018 69.0 2.90 3.60
KMX 180105P00069500 P Jan 05, 2018 69.5 3.30 3.90
KMX 180105P00070000 P Jan 05, 2018 70.0 3.60 4.40
KMX 180105P00070500 P Jan 05, 2018 70.5 4.00 4.80
KMX 180105P00071000 P Jan 05, 2018 71.0 4.10 5.10
KMX 180105P00071500 P Jan 05, 2018 71.5 4.20 5.70
KMX 180105P00072000 P Jan 05, 2018 72.0 4.80 5.80
KMX 180105P00072500 P Jan 05, 2018 72.5 5.10 6.40
KMX 180105P00073000 P Jan 05, 2018 73.0 5.50 6.50
KMX 180105P00073500 P Jan 05, 2018 73.5 5.70 7.40
KMX 180105P00074000 P Jan 05, 2018 74.0 6.00 7.40
KMX 180105P00074500 P Jan 05, 2018 74.5 6.60 7.80
KMX 180105P00075000 P Jan 05, 2018 75.0 6.70 8.60
KMX 180105P00075500 P Jan 05, 2018 75.5 7.40 8.70
KMX 180105P00080000 P Jan 05, 2018 80.0 10.60 13.70
KMX 180105P00085000 P Jan 05, 2018 85.0 15.90 18.20
KMX 180112C00055000 C Jan 12, 2018 55.0 11.00 14.40
KMX 180112C00060000 C Jan 12, 2018 60.0 7.70 9.20
KMX 180112C00061500 C Jan 12, 2018 61.5 6.00 7.70
KMX 180112C00062000 C Jan 12, 2018 62.0 5.90 7.40
KMX 180112C00062500 C Jan 12, 2018 62.5 5.40 6.60
KMX 180112C00063000 C Jan 12, 2018 63.0 5.00 6.70
KMX 180112C00063500 C Jan 12, 2018 63.5 4.30 6.40
KMX 180112C00064000 C Jan 12, 2018 64.0 4.50 5.00
KMX 180112C00064500 C Jan 12, 2018 64.5 4.10 5.20
KMX 180112C00065000 C Jan 12, 2018 65.0 3.80 4.40
KMX 180112C00065500 C Jan 12, 2018 65.5 3.20 4.00
KMX 180112C00066000 C Jan 12, 2018 66.0 3.10 3.80
KMX 180112C00066500 C Jan 12, 2018 66.5 2.90 3.40
KMX 180112C00067000 C Jan 12, 2018 67.0 2.40 3.20
KMX 180112C00067500 C Jan 12, 2018 67.5 2.35 2.75
KMX 180112C00068000 C Jan 12, 2018 68.0 2.10 2.55
KMX 180112C00068500 C Jan 12, 2018 68.5 1.70 2.35
KMX 180112C00069000 C Jan 12, 2018 69.0 1.65 2.15
KMX 180112C00069500 C Jan 12, 2018 69.5 1.45 1.95
KMX 180112C00070000 C Jan 12, 2018 70.0 1.35 1.80
KMX 180112C00070500 C Jan 12, 2018 70.5 1.15 1.60
KMX 180112C00071000 C Jan 12, 2018 71.0 0.95 1.40
KMX 180112C00071500 C Jan 12, 2018 71.5 0.95 1.30
KMX 180112C00072000 C Jan 12, 2018 72.0 0.60 1.20
KMX 180112C00072500 C Jan 12, 2018 72.5 0.65 1.05
KMX 180112C00073000 C Jan 12, 2018 73.0 0.60 1.15
KMX 180112C00073500 C Jan 12, 2018 73.5 0.50 0.85
KMX 180112C00074000 C Jan 12, 2018 74.0 0.40 0.80
KMX 180112C00074500 C Jan 12, 2018 74.5 0.35 0.90
KMX 180112C00075000 C Jan 12, 2018 75.0 0.30 0.80
KMX 180112C00075500 C Jan 12, 2018 75.5 0.20 0.75
KMX 180112C00080000 C Jan 12, 2018 80.0 0.00 0.55
KMX 180112C00085000 C Jan 12, 2018 85.0 0.00 0.50
KMX 180112P00055000 P Jan 12, 2018 55.0 0.00 0.65
KMX 180112P00060000 P Jan 12, 2018 60.0 0.30 0.75
KMX 180112P00061500 P Jan 12, 2018 61.5 0.40 1.00
KMX 180112P00062000 P Jan 12, 2018 62.0 0.50 1.00
KMX 180112P00062500 P Jan 12, 2018 62.5 0.60 1.15
KMX 180112P00063000 P Jan 12, 2018 63.0 0.75 1.20
KMX 180112P00063500 P Jan 12, 2018 63.5 0.90 1.35
KMX 180112P00064000 P Jan 12, 2018 64.0 0.95 1.45
KMX 180112P00064500 P Jan 12, 2018 64.5 1.10 1.60
KMX 180112P00065000 P Jan 12, 2018 65.0 1.30 1.90
KMX 180112P00065500 P Jan 12, 2018 65.5 1.50 1.95
KMX 180112P00066000 P Jan 12, 2018 66.0 1.60 2.30
KMX 180112P00066500 P Jan 12, 2018 66.5 1.85 2.40
KMX 180112P00067000 P Jan 12, 2018 67.0 2.05 2.60
KMX 180112P00067500 P Jan 12, 2018 67.5 2.35 2.85
KMX 180112P00068000 P Jan 12, 2018 68.0 2.55 3.10
KMX 180112P00068500 P Jan 12, 2018 68.5 2.85 3.40
KMX 180112P00069000 P Jan 12, 2018 69.0 3.20 3.70
KMX 180112P00069500 P Jan 12, 2018 69.5 3.50 4.10
KMX 180112P00070000 P Jan 12, 2018 70.0 3.70 4.40
KMX 180112P00070500 P Jan 12, 2018 70.5 4.10 4.90
KMX 180112P00071000 P Jan 12, 2018 71.0 4.40 5.10
KMX 180112P00071500 P Jan 12, 2018 71.5 4.80 5.80
KMX 180112P00072000 P Jan 12, 2018 72.0 4.80 5.80
KMX 180112P00072500 P Jan 12, 2018 72.5 5.50 6.30
KMX 180112P00073000 P Jan 12, 2018 73.0 5.20 7.20
KMX 180112P00073500 P Jan 12, 2018 73.5 5.80 7.30
KMX 180112P00074000 P Jan 12, 2018 74.0 6.30 7.80
KMX 180112P00074500 P Jan 12, 2018 74.5 6.30 8.20
KMX 180112P00075000 P Jan 12, 2018 75.0 6.90 8.40
KMX 180112P00075500 P Jan 12, 2018 75.5 7.30 9.30
KMX 180112P00080000 P Jan 12, 2018 80.0 10.70 14.50
KMX 180112P00085000 P Jan 12, 2018 85.0 15.90 19.30
KMX 180119C00022500 C Jan 19, 2018 22.5 44.20 45.80
KMX 180119C00025000 C Jan 19, 2018 25.0 41.70 43.30
KMX 180119C00027500 C Jan 19, 2018 27.5 39.50 40.70
KMX 180119C00030000 C Jan 19, 2018 30.0 37.00 38.10
KMX 180119C00032500 C Jan 19, 2018 32.5 34.30 36.30
KMX 180119C00035000 C Jan 19, 2018 35.0 31.90 33.70
KMX 180119C00037500 C Jan 19, 2018 37.5 29.40 30.80
KMX 180119C00040000 C Jan 19, 2018 40.0 27.00 28.30
KMX 180119C00042500 C Jan 19, 2018 42.5 24.40 26.20
KMX 180119C00045000 C Jan 19, 2018 45.0 22.00 23.70
KMX 180119C00047500 C Jan 19, 2018 47.5 19.60 20.60
KMX 180119C00050000 C Jan 19, 2018 50.0 17.00 18.90
KMX 180119C00052500 C Jan 19, 2018 52.5 14.60 15.90
KMX 180119C00055000 C Jan 19, 2018 55.0 12.10 13.40
KMX 180119C00057500 C Jan 19, 2018 57.5 9.90 11.10
KMX 180119C00060000 C Jan 19, 2018 60.0 7.90 8.90
KMX 180119C00062500 C Jan 19, 2018 62.5 5.90 6.20
KMX 180119C00065000 C Jan 19, 2018 65.0 4.10 4.40
KMX 180119C00067500 C Jan 19, 2018 67.5 2.60 2.90
KMX 180119C00070000 C Jan 19, 2018 70.0 1.55 1.80
KMX 180119C00072500 C Jan 19, 2018 72.5 0.85 1.10
KMX 180119C00075000 C Jan 19, 2018 75.0 0.45 0.60
KMX 180119C00077500 C Jan 19, 2018 77.5 0.20 0.35
KMX 180119C00080000 C Jan 19, 2018 80.0 0.10 0.20
KMX 180119C00082500 C Jan 19, 2018 82.5 0.05 0.15
KMX 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
KMX 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
KMX 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
KMX 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
KMX 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
KMX 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
KMX 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
KMX 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
KMX 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
KMX 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
KMX 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
KMX 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
KMX 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
KMX 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
KMX 180119P00047500 P Jan 19, 2018 47.5 0.00 0.10
KMX 180119P00050000 P Jan 19, 2018 50.0 0.05 0.10
KMX 180119P00052500 P Jan 19, 2018 52.5 0.10 0.20
KMX 180119P00055000 P Jan 19, 2018 55.0 0.20 0.30
KMX 180119P00057500 P Jan 19, 2018 57.5 0.30 0.45
KMX 180119P00060000 P Jan 19, 2018 60.0 0.55 0.70
KMX 180119P00062500 P Jan 19, 2018 62.5 1.00 1.20
KMX 180119P00065000 P Jan 19, 2018 65.0 1.70 1.90
KMX 180119P00067500 P Jan 19, 2018 67.5 2.70 2.95
KMX 180119P00070000 P Jan 19, 2018 70.0 4.10 4.40
KMX 180119P00072500 P Jan 19, 2018 72.5 5.90 6.20
KMX 180119P00075000 P Jan 19, 2018 75.0 8.00 8.30
KMX 180119P00077500 P Jan 19, 2018 77.5 9.60 10.70
KMX 180119P00080000 P Jan 19, 2018 80.0 11.90 13.40
KMX 180119P00082500 P Jan 19, 2018 82.5 14.30 15.60
KMX 180119P00085000 P Jan 19, 2018 85.0 16.50 18.20
KMX 180119P00090000 P Jan 19, 2018 90.0 21.30 23.20
KMX 180119P00095000 P Jan 19, 2018 95.0 26.30 28.20
KMX 180119P00100000 P Jan 19, 2018 100.0 31.90 33.20
KMX 180126C00050000 C Jan 26, 2018 50.0 16.70 19.50
KMX 180126C00055000 C Jan 26, 2018 55.0 12.30 14.70
KMX 180126C00060000 C Jan 26, 2018 60.0 7.80 9.50
KMX 180126C00060500 C Jan 26, 2018 60.5 7.60 8.80
KMX 180126C00061000 C Jan 26, 2018 61.0 7.10 8.50
KMX 180126C00061500 C Jan 26, 2018 61.5 6.60 8.20
KMX 180126C00062000 C Jan 26, 2018 62.0 5.70 6.70
KMX 180126C00062500 C Jan 26, 2018 62.5 5.80 6.70
KMX 180126C00063000 C Jan 26, 2018 63.0 5.60 6.80
KMX 180126C00063500 C Jan 26, 2018 63.5 4.90 5.60
KMX 180126C00064000 C Jan 26, 2018 64.0 4.80 5.40
KMX 180126C00064500 C Jan 26, 2018 64.5 4.50 5.40
KMX 180126C00065000 C Jan 26, 2018 65.0 4.00 4.70
KMX 180126C00065500 C Jan 26, 2018 65.5 3.80 4.30
KMX 180126C00066000 C Jan 26, 2018 66.0 3.40 4.00
KMX 180126C00066500 C Jan 26, 2018 66.5 3.20 3.70
KMX 180126C00067000 C Jan 26, 2018 67.0 2.85 3.40
KMX 180126C00067500 C Jan 26, 2018 67.5 2.40 3.20
KMX 180126C00068000 C Jan 26, 2018 68.0 2.45 2.85
KMX 180126C00068500 C Jan 26, 2018 68.5 2.05 2.65
KMX 180126C00069000 C Jan 26, 2018 69.0 1.75 2.50
KMX 180126C00069500 C Jan 26, 2018 69.5 1.75 2.25
KMX 180126C00070000 C Jan 26, 2018 70.0 1.55 2.00
KMX 180126C00070500 C Jan 26, 2018 70.5 1.45 1.85
KMX 180126C00071000 C Jan 26, 2018 71.0 1.25 1.70
KMX 180126C00071500 C Jan 26, 2018 71.5 1.10 1.55
KMX 180126C00072000 C Jan 26, 2018 72.0 0.80 1.40
KMX 180126C00072500 C Jan 26, 2018 72.5 0.75 1.30
KMX 180126C00073000 C Jan 26, 2018 73.0 0.75 1.25
KMX 180126C00073500 C Jan 26, 2018 73.5 0.75 1.35
KMX 180126C00074000 C Jan 26, 2018 74.0 0.60 1.00
KMX 180126C00074500 C Jan 26, 2018 74.5 0.50 0.85
KMX 180126C00075000 C Jan 26, 2018 75.0 0.40 1.15
KMX 180126C00080000 C Jan 26, 2018 80.0 0.00 0.55
KMX 180126C00085000 C Jan 26, 2018 85.0 0.00 0.55
KMX 180126P00050000 P Jan 26, 2018 50.0 0.00 0.65
KMX 180126P00055000 P Jan 26, 2018 55.0 0.05 0.60
KMX 180126P00060000 P Jan 26, 2018 60.0 0.50 0.90
KMX 180126P00060500 P Jan 26, 2018 60.5 0.60 0.95
KMX 180126P00061000 P Jan 26, 2018 61.0 0.65 1.05
KMX 180126P00061500 P Jan 26, 2018 61.5 0.75 1.15
KMX 180126P00062000 P Jan 26, 2018 62.0 0.75 1.30
KMX 180126P00062500 P Jan 26, 2018 62.5 0.90 1.35
KMX 180126P00063000 P Jan 26, 2018 63.0 0.95 1.50
KMX 180126P00063500 P Jan 26, 2018 63.5 1.10 1.65
KMX 180126P00064000 P Jan 26, 2018 64.0 1.30 1.75
KMX 180126P00064500 P Jan 26, 2018 64.5 1.35 1.90
KMX 180126P00065000 P Jan 26, 2018 65.0 1.55 2.05
KMX 180126P00065500 P Jan 26, 2018 65.5 1.65 2.25
KMX 180126P00066000 P Jan 26, 2018 66.0 1.90 2.45
KMX 180126P00066500 P Jan 26, 2018 66.5 2.05 2.65
KMX 180126P00067000 P Jan 26, 2018 67.0 2.10 2.95
KMX 180126P00067500 P Jan 26, 2018 67.5 2.50 3.20
KMX 180126P00068000 P Jan 26, 2018 68.0 2.55 3.50
KMX 180126P00068500 P Jan 26, 2018 68.5 2.80 3.80
KMX 180126P00069000 P Jan 26, 2018 69.0 3.20 4.00
KMX 180126P00069500 P Jan 26, 2018 69.5 3.40 4.40
KMX 180126P00070000 P Jan 26, 2018 70.0 3.70 4.80
KMX 180126P00070500 P Jan 26, 2018 70.5 4.30 5.00
KMX 180126P00071000 P Jan 26, 2018 71.0 4.50 5.60
KMX 180126P00071500 P Jan 26, 2018 71.5 4.80 6.10
KMX 180126P00072000 P Jan 26, 2018 72.0 4.80 6.60
KMX 180126P00072500 P Jan 26, 2018 72.5 5.50 6.90
KMX 180126P00073000 P Jan 26, 2018 73.0 6.10 7.20
KMX 180126P00073500 P Jan 26, 2018 73.5 6.00 7.60
KMX 180126P00074000 P Jan 26, 2018 74.0 6.10 7.90
KMX 180126P00074500 P Jan 26, 2018 74.5 6.70 8.00
KMX 180126P00075000 P Jan 26, 2018 75.0 7.20 8.50
KMX 180126P00080000 P Jan 26, 2018 80.0 11.00 14.10
KMX 180126P00085000 P Jan 26, 2018 85.0 15.90 18.60
KMX 180420C00035000 C Apr 20, 2018 35.0 31.90 33.70
KMX 180420C00037500 C Apr 20, 2018 37.5 28.90 30.80
KMX 180420C00040000 C Apr 20, 2018 40.0 27.10 28.50
KMX 180420C00042500 C Apr 20, 2018 42.5 24.20 26.20
KMX 180420C00045000 C Apr 20, 2018 45.0 22.10 23.90
KMX 180420C00047500 C Apr 20, 2018 47.5 19.30 21.40
KMX 180420C00050000 C Apr 20, 2018 50.0 17.00 18.90
KMX 180420C00055000 C Apr 20, 2018 55.0 13.20 14.40
KMX 180420C00057500 C Apr 20, 2018 57.5 11.40 11.90
KMX 180420C00060000 C Apr 20, 2018 60.0 9.40 9.90
KMX 180420C00062500 C Apr 20, 2018 62.5 7.60 8.20
KMX 180420C00065000 C Apr 20, 2018 65.0 6.10 6.50
KMX 180420C00067500 C Apr 20, 2018 67.5 4.70 5.20
KMX 180420C00070000 C Apr 20, 2018 70.0 3.50 4.00
KMX 180420C00072500 C Apr 20, 2018 72.5 2.60 3.00
KMX 180420C00075000 C Apr 20, 2018 75.0 1.80 2.25
KMX 180420C00077500 C Apr 20, 2018 77.5 1.30 1.60
KMX 180420C00080000 C Apr 20, 2018 80.0 0.85 1.15
KMX 180420C00082500 C Apr 20, 2018 82.5 0.55 0.80
KMX 180420C00085000 C Apr 20, 2018 85.0 0.35 0.60
KMX 180420C00090000 C Apr 20, 2018 90.0 0.15 0.30
KMX 180420C00095000 C Apr 20, 2018 95.0 0.05 0.15
KMX 180420C00100000 C Apr 20, 2018 100.0 0.00 0.10
KMX 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
KMX 180420P00037500 P Apr 20, 2018 37.5 0.05 0.15
KMX 180420P00040000 P Apr 20, 2018 40.0 0.10 0.20
KMX 180420P00042500 P Apr 20, 2018 42.5 0.15 0.25
KMX 180420P00045000 P Apr 20, 2018 45.0 0.20 0.30
KMX 180420P00047500 P Apr 20, 2018 47.5 0.30 0.40
KMX 180420P00050000 P Apr 20, 2018 50.0 0.45 0.60
KMX 180420P00055000 P Apr 20, 2018 55.0 0.95 1.10
KMX 180420P00057500 P Apr 20, 2018 57.5 1.35 1.55
KMX 180420P00060000 P Apr 20, 2018 60.0 1.85 2.10
KMX 180420P00062500 P Apr 20, 2018 62.5 2.55 2.85
KMX 180420P00065000 P Apr 20, 2018 65.0 3.40 3.80
KMX 180420P00067500 P Apr 20, 2018 67.5 4.50 4.90
KMX 180420P00070000 P Apr 20, 2018 70.0 5.80 6.30
KMX 180420P00072500 P Apr 20, 2018 72.5 7.30 7.80
KMX 180420P00075000 P Apr 20, 2018 75.0 9.00 9.60
KMX 180420P00077500 P Apr 20, 2018 77.5 11.00 11.50
KMX 180420P00080000 P Apr 20, 2018 80.0 13.10 13.60
KMX 180420P00082500 P Apr 20, 2018 82.5 14.70 16.10
KMX 180420P00085000 P Apr 20, 2018 85.0 17.20 18.50
KMX 180420P00090000 P Apr 20, 2018 90.0 21.70 23.30
KMX 180420P00095000 P Apr 20, 2018 95.0 26.60 28.30
KMX 180420P00100000 P Apr 20, 2018 100.0 31.30 33.30
KMX 180720C00037500 C Jul 20, 2018 37.5 28.50 32.20
KMX 180720C00040000 C Jul 20, 2018 40.0 26.10 29.80
KMX 180720C00042500 C Jul 20, 2018 42.5 23.90 27.40
KMX 180720C00045000 C Jul 20, 2018 45.0 21.90 25.20
KMX 180720C00047500 C Jul 20, 2018 47.5 19.60 22.80
KMX 180720C00050000 C Jul 20, 2018 50.0 17.50 20.50
KMX 180720C00055000 C Jul 20, 2018 55.0 14.60 15.20
KMX 180720C00057500 C Jul 20, 2018 57.5 12.70 13.20
KMX 180720C00060000 C Jul 20, 2018 60.0 10.80 11.40
KMX 180720C00062500 C Jul 20, 2018 62.5 9.20 9.70
KMX 180720C00065000 C Jul 20, 2018 65.0 7.70 8.10
KMX 180720C00067500 C Jul 20, 2018 67.5 6.40 6.70
KMX 180720C00070000 C Jul 20, 2018 70.0 5.20 5.50
KMX 180720C00072500 C Jul 20, 2018 72.5 4.10 4.50
KMX 180720C00075000 C Jul 20, 2018 75.0 3.20 3.70
KMX 180720C00077500 C Jul 20, 2018 77.5 2.50 2.90
KMX 180720C00080000 C Jul 20, 2018 80.0 1.85 2.30
KMX 180720C00085000 C Jul 20, 2018 85.0 1.15 1.45
KMX 180720C00090000 C Jul 20, 2018 90.0 0.65 0.80
KMX 180720C00095000 C Jul 20, 2018 95.0 0.35 0.45
KMX 180720C00100000 C Jul 20, 2018 100.0 0.15 0.30
KMX 180720P00037500 P Jul 20, 2018 37.5 0.20 0.30
KMX 180720P00040000 P Jul 20, 2018 40.0 0.30 0.40
KMX 180720P00042500 P Jul 20, 2018 42.5 0.40 0.50
KMX 180720P00045000 P Jul 20, 2018 45.0 0.50 0.70
KMX 180720P00047500 P Jul 20, 2018 47.5 0.70 1.00
KMX 180720P00050000 P Jul 20, 2018 50.0 0.95 1.15
KMX 180720P00055000 P Jul 20, 2018 55.0 1.70 1.95
KMX 180720P00057500 P Jul 20, 2018 57.5 2.25 2.50
KMX 180720P00060000 P Jul 20, 2018 60.0 2.85 3.30
KMX 180720P00062500 P Jul 20, 2018 62.5 3.70 4.10
KMX 180720P00065000 P Jul 20, 2018 65.0 4.60 5.10
KMX 180720P00067500 P Jul 20, 2018 67.5 5.70 6.20
KMX 180720P00070000 P Jul 20, 2018 70.0 7.00 7.50
KMX 180720P00072500 P Jul 20, 2018 72.5 8.50 9.00
KMX 180720P00075000 P Jul 20, 2018 75.0 10.20 10.70
KMX 180720P00077500 P Jul 20, 2018 77.5 11.90 12.40
KMX 180720P00080000 P Jul 20, 2018 80.0 13.80 14.40
KMX 180720P00085000 P Jul 20, 2018 85.0 17.00 18.70
KMX 180720P00090000 P Jul 20, 2018 90.0 20.90 24.40
KMX 180720P00095000 P Jul 20, 2018 95.0 25.50 29.70
KMX 180720P00100000 P Jul 20, 2018 100.0 30.80 34.60
KMX 190118C00025000 C Jan 18, 2019 25.0 40.70 45.20
KMX 190118C00027500 C Jan 18, 2019 27.5 38.30 42.80
KMX 190118C00030000 C Jan 18, 2019 30.0 36.00 40.40
KMX 190118C00032500 C Jan 18, 2019 32.5 33.70 38.20
KMX 190118C00035000 C Jan 18, 2019 35.0 31.30 36.00
KMX 190118C00037500 C Jan 18, 2019 37.5 29.50 33.60
KMX 190118C00040000 C Jan 18, 2019 40.0 27.20 31.40
KMX 190118C00042500 C Jan 18, 2019 42.5 25.00 29.20
KMX 190118C00045000 C Jan 18, 2019 45.0 22.70 27.20
KMX 190118C00047500 C Jan 18, 2019 47.5 22.30 24.60
KMX 190118C00050000 C Jan 18, 2019 50.0 19.40 21.80
KMX 190118C00052500 C Jan 18, 2019 52.5 18.40 19.90
KMX 190118C00055000 C Jan 18, 2019 55.0 16.30 17.80
KMX 190118C00057500 C Jan 18, 2019 57.5 14.70 16.30
KMX 190118C00060000 C Jan 18, 2019 60.0 13.00 15.20
KMX 190118C00062500 C Jan 18, 2019 62.5 11.40 13.00
KMX 190118C00065000 C Jan 18, 2019 65.0 10.10 11.50
KMX 190118C00067500 C Jan 18, 2019 67.5 8.80 10.00
KMX 190118C00070000 C Jan 18, 2019 70.0 7.70 9.00
KMX 190118C00072500 C Jan 18, 2019 72.5 6.60 7.60
KMX 190118C00075000 C Jan 18, 2019 75.0 5.50 6.60
KMX 190118C00077500 C Jan 18, 2019 77.5 4.60 5.80
KMX 190118C00080000 C Jan 18, 2019 80.0 4.00 4.90
KMX 190118C00082500 C Jan 18, 2019 82.5 3.50 4.30
KMX 190118C00085000 C Jan 18, 2019 85.0 2.75 4.00
KMX 190118C00090000 C Jan 18, 2019 90.0 1.40 2.65
KMX 190118C00095000 C Jan 18, 2019 95.0 1.20 2.10
KMX 190118C00100000 C Jan 18, 2019 100.0 0.95 1.35
KMX 190118C00105000 C Jan 18, 2019 105.0 0.60 1.30
KMX 190118C00110000 C Jan 18, 2019 110.0 0.35 0.95
KMX 190118C00115000 C Jan 18, 2019 115.0 0.20 0.80
KMX 190118P00025000 P Jan 18, 2019 25.0 0.00 0.45
KMX 190118P00027500 P Jan 18, 2019 27.5 0.20 0.45
KMX 190118P00030000 P Jan 18, 2019 30.0 0.25 0.65
KMX 190118P00032500 P Jan 18, 2019 32.5 0.35 0.70
KMX 190118P00035000 P Jan 18, 2019 35.0 0.45 0.85
KMX 190118P00037500 P Jan 18, 2019 37.5 0.60 1.15
KMX 190118P00040000 P Jan 18, 2019 40.0 0.55 1.35
KMX 190118P00042500 P Jan 18, 2019 42.5 1.00 1.65
KMX 190118P00045000 P Jan 18, 2019 45.0 1.25 1.80
KMX 190118P00047500 P Jan 18, 2019 47.5 1.60 2.05
KMX 190118P00050000 P Jan 18, 2019 50.0 2.00 2.45
KMX 190118P00052500 P Jan 18, 2019 52.5 2.30 3.00
KMX 190118P00055000 P Jan 18, 2019 55.0 3.10 3.90
KMX 190118P00057500 P Jan 18, 2019 57.5 3.40 4.70
KMX 190118P00060000 P Jan 18, 2019 60.0 4.20 5.10
KMX 190118P00062500 P Jan 18, 2019 62.5 5.10 6.00
KMX 190118P00065000 P Jan 18, 2019 65.0 6.50 7.70
KMX 190118P00067500 P Jan 18, 2019 67.5 7.70 8.60
KMX 190118P00070000 P Jan 18, 2019 70.0 9.00 9.60
KMX 190118P00072500 P Jan 18, 2019 72.5 10.20 11.10
KMX 190118P00075000 P Jan 18, 2019 75.0 11.60 12.80
KMX 190118P00077500 P Jan 18, 2019 77.5 13.30 14.30
KMX 190118P00080000 P Jan 18, 2019 80.0 15.10 16.20
KMX 190118P00082500 P Jan 18, 2019 82.5 16.30 18.60
KMX 190118P00085000 P Jan 18, 2019 85.0 18.00 20.00
KMX 190118P00090000 P Jan 18, 2019 90.0 22.60 24.20
KMX 190118P00095000 P Jan 18, 2019 95.0 27.00 30.00
KMX 190118P00100000 P Jan 18, 2019 100.0 30.50 35.10
KMX 190118P00105000 P Jan 18, 2019 105.0 35.30 40.00
KMX 190118P00110000 P Jan 18, 2019 110.0 40.30 45.00
KMX 190118P00115000 P Jan 18, 2019 115.0 45.50 49.90
KMX 200117C00035000 C Jan 17, 2020 35.0 33.10 37.20
KMX 200117C00037500 C Jan 17, 2020 37.5 30.90 35.20
KMX 200117C00040000 C Jan 17, 2020 40.0 28.90 33.20
KMX 200117C00042500 C Jan 17, 2020 42.5 28.20 31.20
KMX 200117C00045000 C Jan 17, 2020 45.0 26.40 29.40
KMX 200117C00047500 C Jan 17, 2020 47.5 24.70 27.40
KMX 200117C00050000 C Jan 17, 2020 50.0 22.90 25.80
KMX 200117C00055000 C Jan 17, 2020 55.0 19.10 22.60
KMX 200117C00057500 C Jan 17, 2020 57.5 17.70 21.00
KMX 200117C00060000 C Jan 17, 2020 60.0 16.10 19.60
KMX 200117C00062500 C Jan 17, 2020 62.5 14.70 18.20
KMX 200117C00065000 C Jan 17, 2020 65.0 14.40 16.30
KMX 200117C00067500 C Jan 17, 2020 67.5 13.10 15.00
KMX 200117C00070000 C Jan 17, 2020 70.0 11.80 14.00
KMX 200117C00072500 C Jan 17, 2020 72.5 10.20 12.70
KMX 200117C00075000 C Jan 17, 2020 75.0 9.10 11.80
KMX 200117C00077500 C Jan 17, 2020 77.5 8.70 10.60
KMX 200117C00080000 C Jan 17, 2020 80.0 7.30 10.20
KMX 200117C00082500 C Jan 17, 2020 82.5 6.60 8.80
KMX 200117C00085000 C Jan 17, 2020 85.0 5.90 8.50
KMX 200117C00090000 C Jan 17, 2020 90.0 4.70 6.80
KMX 200117C00095000 C Jan 17, 2020 95.0 3.50 5.80
KMX 200117C00100000 C Jan 17, 2020 100.0 2.60 5.00
KMX 200117C00105000 C Jan 17, 2020 105.0 2.10 4.00
KMX 200117C00110000 C Jan 17, 2020 110.0 1.85 3.00
KMX 200117C00115000 C Jan 17, 2020 115.0 1.35 2.70
KMX 200117P00035000 P Jan 17, 2020 35.0 1.00 1.75
KMX 200117P00037500 P Jan 17, 2020 37.5 1.30 2.60
KMX 200117P00040000 P Jan 17, 2020 40.0 1.45 2.85
KMX 200117P00042500 P Jan 17, 2020 42.5 2.05 3.20
KMX 200117P00045000 P Jan 17, 2020 45.0 2.55 3.60
KMX 200117P00047500 P Jan 17, 2020 47.5 3.20 4.10
KMX 200117P00050000 P Jan 17, 2020 50.0 3.80 4.80
KMX 200117P00055000 P Jan 17, 2020 55.0 5.10 6.50
KMX 200117P00057500 P Jan 17, 2020 57.5 5.20 7.20
KMX 200117P00060000 P Jan 17, 2020 60.0 6.10 8.30
KMX 200117P00062500 P Jan 17, 2020 62.5 7.20 9.60
KMX 200117P00065000 P Jan 17, 2020 65.0 8.20 10.80
KMX 200117P00067500 P Jan 17, 2020 67.5 9.60 11.90
KMX 200117P00070000 P Jan 17, 2020 70.0 11.30 12.80
KMX 200117P00072500 P Jan 17, 2020 72.5 12.10 14.10
KMX 200117P00075000 P Jan 17, 2020 75.0 14.00 15.60
KMX 200117P00077500 P Jan 17, 2020 77.5 15.60 17.10
KMX 200117P00080000 P Jan 17, 2020 80.0 17.10 18.80
KMX 200117P00082500 P Jan 17, 2020 82.5 18.80 20.50
KMX 200117P00085000 P Jan 17, 2020 85.0 20.40 22.30
KMX 200117P00090000 P Jan 17, 2020 90.0 23.40 26.50
KMX 200117P00095000 P Jan 17, 2020 95.0 27.60 30.60
KMX 200117P00100000 P Jan 17, 2020 100.0 32.10 34.80
KMX 200117P00105000 P Jan 17, 2020 105.0 36.00 39.40
KMX 200117P00110000 P Jan 17, 2020 110.0 40.50 45.00
KMX 200117P00115000 P Jan 17, 2020 115.0 45.30 50.00
OPRA data is delayed 15 minutes.