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 (2017-04-28)Premium Content

Carmax Group (KMX)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 170630C00050000 C 06/30/17 50.0 13.20 13.90
KMX 170630C00050500 C 06/30/17 50.5 12.20 13.90
KMX 170630C00051000 C 06/30/17 51.0 11.90 12.90
KMX 170630C00051500 C 06/30/17 51.5 11.20 12.50
KMX 170630C00052000 C 06/30/17 52.0 11.10 11.90
KMX 170630C00052500 C 06/30/17 52.5 10.30 11.80
KMX 170630C00053000 C 06/30/17 53.0 10.20 11.00
KMX 170630C00053500 C 06/30/17 53.5 9.60 10.30
KMX 170630C00054000 C 06/30/17 54.0 9.00 9.90
KMX 170630C00054500 C 06/30/17 54.5 8.60 9.90
KMX 170630C00055000 C 06/30/17 55.0 8.20 8.70
KMX 170630C00055500 C 06/30/17 55.5 7.70 8.90
KMX 170630C00056000 C 06/30/17 56.0 7.30 7.70
KMX 170630C00056500 C 06/30/17 56.5 5.50 7.90
KMX 170630C00057000 C 06/30/17 57.0 6.30 6.70
KMX 170630C00057500 C 06/30/17 57.5 5.80 6.10
KMX 170630C00058000 C 06/30/17 58.0 5.30 5.70
KMX 170630C00058500 C 06/30/17 58.5 4.30 5.20
KMX 170630C00059000 C 06/30/17 59.0 4.30 4.60
KMX 170630C00059500 C 06/30/17 59.5 3.80 4.30
KMX 170630C00060000 C 06/30/17 60.0 3.30 3.80
KMX 170630C00060500 C 06/30/17 60.5 2.90 3.40
KMX 170630C00061000 C 06/30/17 61.0 2.45 2.70
KMX 170630C00061500 C 06/30/17 61.5 2.05 2.25
KMX 170630C00062000 C 06/30/17 62.0 1.70 1.85
KMX 170630C00062500 C 06/30/17 62.5 1.30 1.45
KMX 170630C00063000 C 06/30/17 63.0 1.00 1.10
KMX 170630C00063500 C 06/30/17 63.5 0.75 0.85
KMX 170630C00064000 C 06/30/17 64.0 0.55 0.65
KMX 170630C00064500 C 06/30/17 64.5 0.35 0.55
KMX 170630C00065000 C 06/30/17 65.0 0.25 0.40
KMX 170630C00065500 C 06/30/17 65.5 0.15 0.30
KMX 170630C00066000 C 06/30/17 66.0 0.10 0.20
KMX 170630C00066500 C 06/30/17 66.5 0.00 0.15
KMX 170630C00067000 C 06/30/17 67.0 0.00 0.10
KMX 170630C00067500 C 06/30/17 67.5 0.00 0.10
KMX 170630C00068000 C 06/30/17 68.0 0.00 0.10
KMX 170630C00068500 C 06/30/17 68.5 0.00 0.05
KMX 170630C00069000 C 06/30/17 69.0 0.00 0.10
KMX 170630C00069500 C 06/30/17 69.5 0.00 0.05
KMX 170630C00070000 C 06/30/17 70.0 0.00 0.05
KMX 170630C00071000 C 06/30/17 71.0 0.00 0.05
KMX 170630P00050000 P 06/30/17 50.0 0.00 0.05
KMX 170630P00050500 P 06/30/17 50.5 0.00 0.05
KMX 170630P00051000 P 06/30/17 51.0 0.00 0.05
KMX 170630P00051500 P 06/30/17 51.5 0.00 0.05
KMX 170630P00052000 P 06/30/17 52.0 0.00 0.10
KMX 170630P00052500 P 06/30/17 52.5 0.00 0.05
KMX 170630P00053000 P 06/30/17 53.0 0.00 0.05
KMX 170630P00053500 P 06/30/17 53.5 0.00 0.05
KMX 170630P00054000 P 06/30/17 54.0 0.00 0.05
KMX 170630P00054500 P 06/30/17 54.5 0.00 0.05
KMX 170630P00055000 P 06/30/17 55.0 0.00 0.05
KMX 170630P00055500 P 06/30/17 55.5 0.00 0.10
KMX 170630P00056000 P 06/30/17 56.0 0.00 0.05
KMX 170630P00056500 P 06/30/17 56.5 0.00 0.05
KMX 170630P00057000 P 06/30/17 57.0 0.00 0.05
KMX 170630P00057500 P 06/30/17 57.5 0.00 0.05
KMX 170630P00058000 P 06/30/17 58.0 0.00 0.05
KMX 170630P00058500 P 06/30/17 58.5 0.00 0.10
KMX 170630P00059000 P 06/30/17 59.0 0.00 0.10
KMX 170630P00059500 P 06/30/17 59.5 0.00 0.10
KMX 170630P00060000 P 06/30/17 60.0 0.05 0.15
KMX 170630P00060500 P 06/30/17 60.5 0.05 0.15
KMX 170630P00061000 P 06/30/17 61.0 0.10 0.25
KMX 170630P00061500 P 06/30/17 61.5 0.20 0.30
KMX 170630P00062000 P 06/30/17 62.0 0.25 0.40
KMX 170630P00062500 P 06/30/17 62.5 0.40 0.55
KMX 170630P00063000 P 06/30/17 63.0 0.55 0.70
KMX 170630P00063500 P 06/30/17 63.5 0.85 0.95
KMX 170630P00064000 P 06/30/17 64.0 1.10 1.25
KMX 170630P00064500 P 06/30/17 64.5 1.45 1.65
KMX 170630P00065000 P 06/30/17 65.0 1.80 2.00
KMX 170630P00065500 P 06/30/17 65.5 2.10 2.70
KMX 170630P00066000 P 06/30/17 66.0 2.55 2.90
KMX 170630P00066500 P 06/30/17 66.5 3.00 3.70
KMX 170630P00067000 P 06/30/17 67.0 3.40 3.90
KMX 170630P00067500 P 06/30/17 67.5 3.90 4.60
KMX 170630P00068000 P 06/30/17 68.0 4.40 5.00
KMX 170630P00068500 P 06/30/17 68.5 4.90 5.50
KMX 170630P00069000 P 06/30/17 69.0 5.30 6.00
KMX 170630P00069500 P 06/30/17 69.5 5.80 6.90
KMX 170630P00070000 P 06/30/17 70.0 6.30 8.10
KMX 170630P00071000 P 06/30/17 71.0 7.30 8.40
KMX 170707C00053000 C 07/07/17 53.0 10.20 10.80
KMX 170707C00053500 C 07/07/17 53.5 9.10 10.60
KMX 170707C00054000 C 07/07/17 54.0 9.10 10.00
KMX 170707C00055000 C 07/07/17 55.0 8.20 8.90
KMX 170707C00055500 C 07/07/17 55.5 7.60 8.40
KMX 170707C00056000 C 07/07/17 56.0 6.30 8.00
KMX 170707C00056500 C 07/07/17 56.5 6.60 7.60
KMX 170707C00057000 C 07/07/17 57.0 6.20 6.90
KMX 170707C00057500 C 07/07/17 57.5 5.80 6.30
KMX 170707C00058000 C 07/07/17 58.0 5.30 5.80
KMX 170707C00058500 C 07/07/17 58.5 4.50 5.40
KMX 170707C00059000 C 07/07/17 59.0 4.40 4.90
KMX 170707C00059500 C 07/07/17 59.5 4.00 4.40
KMX 170707C00060000 C 07/07/17 60.0 3.50 3.90
KMX 170707C00060500 C 07/07/17 60.5 3.10 3.50
KMX 170707C00061000 C 07/07/17 61.0 2.70 3.10
KMX 170707C00061500 C 07/07/17 61.5 2.35 2.70
KMX 170707C00062000 C 07/07/17 62.0 2.00 2.25
KMX 170707C00062500 C 07/07/17 62.5 1.70 1.95
KMX 170707C00063000 C 07/07/17 63.0 1.40 1.60
KMX 170707C00063500 C 07/07/17 63.5 1.10 1.40
KMX 170707C00064000 C 07/07/17 64.0 0.90 1.10
KMX 170707C00064500 C 07/07/17 64.5 0.70 0.95
KMX 170707C00065000 C 07/07/17 65.0 0.50 0.80
KMX 170707C00065500 C 07/07/17 65.5 0.40 0.65
KMX 170707C00066000 C 07/07/17 66.0 0.30 0.50
KMX 170707C00066500 C 07/07/17 66.5 0.20 0.40
KMX 170707C00067000 C 07/07/17 67.0 0.15 0.30
KMX 170707C00067500 C 07/07/17 67.5 0.10 0.25
KMX 170707C00068000 C 07/07/17 68.0 0.05 0.20
KMX 170707C00068500 C 07/07/17 68.5 0.05 0.15
KMX 170707C00069000 C 07/07/17 69.0 0.00 0.15
KMX 170707C00069500 C 07/07/17 69.5 0.00 0.10
KMX 170707C00070000 C 07/07/17 70.0 0.00 0.10
KMX 170707P00053000 P 07/07/17 53.0 0.00 0.05
KMX 170707P00053500 P 07/07/17 53.5 0.00 0.05
KMX 170707P00054000 P 07/07/17 54.0 0.00 0.05
KMX 170707P00055000 P 07/07/17 55.0 0.00 0.05
KMX 170707P00055500 P 07/07/17 55.5 0.00 0.10
KMX 170707P00056000 P 07/07/17 56.0 0.00 0.10
KMX 170707P00056500 P 07/07/17 56.5 0.00 0.10
KMX 170707P00057000 P 07/07/17 57.0 0.00 0.10
KMX 170707P00057500 P 07/07/17 57.5 0.00 0.10
KMX 170707P00058000 P 07/07/17 58.0 0.05 0.15
KMX 170707P00058500 P 07/07/17 58.5 0.10 0.20
KMX 170707P00059000 P 07/07/17 59.0 0.10 0.20
KMX 170707P00059500 P 07/07/17 59.5 0.15 0.25
KMX 170707P00060000 P 07/07/17 60.0 0.20 0.35
KMX 170707P00060500 P 07/07/17 60.5 0.25 0.45
KMX 170707P00061000 P 07/07/17 61.0 0.35 0.55
KMX 170707P00061500 P 07/07/17 61.5 0.45 0.65
KMX 170707P00062000 P 07/07/17 62.0 0.60 0.80
KMX 170707P00062500 P 07/07/17 62.5 0.75 1.00
KMX 170707P00063000 P 07/07/17 63.0 0.95 1.20
KMX 170707P00063500 P 07/07/17 63.5 1.15 1.40
KMX 170707P00064000 P 07/07/17 64.0 1.40 1.65
KMX 170707P00064500 P 07/07/17 64.5 1.70 1.95
KMX 170707P00065000 P 07/07/17 65.0 2.05 2.30
KMX 170707P00065500 P 07/07/17 65.5 2.45 2.90
KMX 170707P00066000 P 07/07/17 66.0 2.85 3.20
KMX 170707P00066500 P 07/07/17 66.5 3.10 3.80
KMX 170707P00067000 P 07/07/17 67.0 3.60 4.10
KMX 170707P00067500 P 07/07/17 67.5 4.00 4.50
KMX 170707P00068000 P 07/07/17 68.0 4.50 5.30
KMX 170707P00068500 P 07/07/17 68.5 4.90 5.70
KMX 170707P00069000 P 07/07/17 69.0 5.40 6.10
KMX 170707P00069500 P 07/07/17 69.5 5.90 6.40
KMX 170707P00070000 P 07/07/17 70.0 6.40 6.90
KMX 170714C00053000 C 07/14/17 53.0 10.30 10.80
KMX 170714C00053500 C 07/14/17 53.5 9.20 10.60
KMX 170714C00054000 C 07/14/17 54.0 9.30 9.90
KMX 170714C00055000 C 07/14/17 55.0 8.40 8.80
KMX 170714C00055500 C 07/14/17 55.5 7.70 8.50
KMX 170714C00056000 C 07/14/17 56.0 7.40 7.90
KMX 170714C00056500 C 07/14/17 56.5 6.80 8.00
KMX 170714C00057000 C 07/14/17 57.0 6.10 6.90
KMX 170714C00057500 C 07/14/17 57.5 5.90 6.80
KMX 170714C00058000 C 07/14/17 58.0 5.50 5.90
KMX 170714C00058500 C 07/14/17 58.5 4.60 5.50
KMX 170714C00059000 C 07/14/17 59.0 4.60 5.00
KMX 170714C00059500 C 07/14/17 59.5 4.20 4.50
KMX 170714C00060000 C 07/14/17 60.0 3.80 4.20
KMX 170714C00060500 C 07/14/17 60.5 3.40 3.70
KMX 170714C00061000 C 07/14/17 61.0 3.00 3.40
KMX 170714C00061500 C 07/14/17 61.5 2.65 2.95
KMX 170714C00062000 C 07/14/17 62.0 2.35 2.60
KMX 170714C00062500 C 07/14/17 62.5 2.05 2.25
KMX 170714C00063000 C 07/14/17 63.0 1.75 1.95
KMX 170714C00063500 C 07/14/17 63.5 1.45 1.70
KMX 170714C00064000 C 07/14/17 64.0 1.25 1.45
KMX 170714C00064500 C 07/14/17 64.5 1.05 1.25
KMX 170714C00065000 C 07/14/17 65.0 0.85 1.10
KMX 170714C00065500 C 07/14/17 65.5 0.70 0.90
KMX 170714C00066000 C 07/14/17 66.0 0.55 0.75
KMX 170714C00066500 C 07/14/17 66.5 0.45 0.65
KMX 170714C00067000 C 07/14/17 67.0 0.35 0.55
KMX 170714C00067500 C 07/14/17 67.5 0.25 0.45
KMX 170714C00068000 C 07/14/17 68.0 0.20 0.35
KMX 170714C00068500 C 07/14/17 68.5 0.15 0.30
KMX 170714C00069000 C 07/14/17 69.0 0.10 0.25
KMX 170714C00069500 C 07/14/17 69.5 0.10 0.20
KMX 170714C00070000 C 07/14/17 70.0 0.05 0.15
KMX 170714P00053000 P 07/14/17 53.0 0.00 0.10
KMX 170714P00053500 P 07/14/17 53.5 0.00 0.10
KMX 170714P00054000 P 07/14/17 54.0 0.00 0.10
KMX 170714P00055000 P 07/14/17 55.0 0.05 0.10
KMX 170714P00055500 P 07/14/17 55.5 0.05 0.15
KMX 170714P00056000 P 07/14/17 56.0 0.05 0.15
KMX 170714P00056500 P 07/14/17 56.5 0.05 0.15
KMX 170714P00057000 P 07/14/17 57.0 0.10 0.20
KMX 170714P00057500 P 07/14/17 57.5 0.15 0.25
KMX 170714P00058000 P 07/14/17 58.0 0.15 0.25
KMX 170714P00058500 P 07/14/17 58.5 0.20 0.30
KMX 170714P00059000 P 07/14/17 59.0 0.25 0.40
KMX 170714P00059500 P 07/14/17 59.5 0.35 0.45
KMX 170714P00060000 P 07/14/17 60.0 0.40 0.55
KMX 170714P00060500 P 07/14/17 60.5 0.50 0.65
KMX 170714P00061000 P 07/14/17 61.0 0.60 0.80
KMX 170714P00061500 P 07/14/17 61.5 0.75 0.95
KMX 170714P00062000 P 07/14/17 62.0 0.90 1.10
KMX 170714P00062500 P 07/14/17 62.5 1.05 1.30
KMX 170714P00063000 P 07/14/17 63.0 1.25 1.50
KMX 170714P00063500 P 07/14/17 63.5 1.50 1.75
KMX 170714P00064000 P 07/14/17 64.0 1.80 2.00
KMX 170714P00064500 P 07/14/17 64.5 2.00 2.35
KMX 170714P00065000 P 07/14/17 65.0 2.35 2.60
KMX 170714P00065500 P 07/14/17 65.5 2.70 2.95
KMX 170714P00066000 P 07/14/17 66.0 3.00 3.40
KMX 170714P00066500 P 07/14/17 66.5 3.40 3.80
KMX 170714P00067000 P 07/14/17 67.0 3.80 4.20
KMX 170714P00067500 P 07/14/17 67.5 4.20 4.60
KMX 170714P00068000 P 07/14/17 68.0 4.60 5.00
KMX 170714P00068500 P 07/14/17 68.5 5.10 5.90
KMX 170714P00069000 P 07/14/17 69.0 5.60 6.00
KMX 170714P00069500 P 07/14/17 69.5 6.00 6.50
KMX 170714P00070000 P 07/14/17 70.0 6.50 7.00
KMX 170721C00027500 C 07/21/17 27.5 34.80 36.60
KMX 170721C00030000 C 07/21/17 30.0 32.80 33.90
KMX 170721C00032500 C 07/21/17 32.5 30.20 32.20
KMX 170721C00035000 C 07/21/17 35.0 27.60 28.90
KMX 170721C00037500 C 07/21/17 37.5 25.60 26.60
KMX 170721C00040000 C 07/21/17 40.0 23.20 23.80
KMX 170721C00042500 C 07/21/17 42.5 20.80 22.10
KMX 170721C00045000 C 07/21/17 45.0 18.20 18.90
KMX 170721C00047500 C 07/21/17 47.5 15.80 16.20
KMX 170721C00050000 C 07/21/17 50.0 13.10 13.80
KMX 170721C00052500 C 07/21/17 52.5 10.70 11.20
KMX 170721C00055000 C 07/21/17 55.0 8.30 8.80
KMX 170721C00055500 C 07/21/17 55.5 7.40 8.30
KMX 170721C00056000 C 07/21/17 56.0 7.30 7.90
KMX 170721C00056500 C 07/21/17 56.5 7.00 7.50
KMX 170721C00057000 C 07/21/17 57.0 6.50 7.30
KMX 170721C00057500 C 07/21/17 57.5 6.10 6.50
KMX 170721C00058000 C 07/21/17 58.0 5.50 6.00
KMX 170721C00058500 C 07/21/17 58.5 4.80 5.60
KMX 170721C00059000 C 07/21/17 59.0 4.80 5.20
KMX 170721C00059500 C 07/21/17 59.5 4.40 4.70
KMX 170721C00060000 C 07/21/17 60.0 4.00 4.30
KMX 170721C00060500 C 07/21/17 60.5 3.60 4.00
KMX 170721C00061000 C 07/21/17 61.0 3.30 3.60
KMX 170721C00061500 C 07/21/17 61.5 2.95 3.20
KMX 170721C00062000 C 07/21/17 62.0 2.65 2.75
KMX 170721C00062500 C 07/21/17 62.5 2.35 2.45
KMX 170721C00063000 C 07/21/17 63.0 2.05 2.15
KMX 170721C00063500 C 07/21/17 63.5 1.80 1.95
KMX 170721C00064000 C 07/21/17 64.0 1.55 1.65
KMX 170721C00064500 C 07/21/17 64.5 1.30 1.45
KMX 170721C00065000 C 07/21/17 65.0 1.10 1.25
KMX 170721C00065500 C 07/21/17 65.5 0.95 1.05
KMX 170721C00066000 C 07/21/17 66.0 0.80 0.90
KMX 170721C00066500 C 07/21/17 66.5 0.65 0.85
KMX 170721C00067000 C 07/21/17 67.0 0.55 0.70
KMX 170721C00067500 C 07/21/17 67.5 0.45 0.60
KMX 170721C00068000 C 07/21/17 68.0 0.35 0.50
KMX 170721C00068500 C 07/21/17 68.5 0.30 0.40
KMX 170721C00069000 C 07/21/17 69.0 0.25 0.35
KMX 170721C00070000 C 07/21/17 70.0 0.15 0.25
KMX 170721C00072500 C 07/21/17 72.5 0.00 0.10
KMX 170721C00075000 C 07/21/17 75.0 0.00 0.05
KMX 170721C00077500 C 07/21/17 77.5 0.00 0.05
KMX 170721C00080000 C 07/21/17 80.0 0.00 0.05
KMX 170721C00085000 C 07/21/17 85.0 0.00 0.05
KMX 170721C00090000 C 07/21/17 90.0 0.00 0.05
KMX 170721P00027500 P 07/21/17 27.5 0.00 0.05
KMX 170721P00030000 P 07/21/17 30.0 0.00 0.05
KMX 170721P00032500 P 07/21/17 32.5 0.00 0.05
KMX 170721P00035000 P 07/21/17 35.0 0.00 0.05
KMX 170721P00037500 P 07/21/17 37.5 0.00 0.05
KMX 170721P00040000 P 07/21/17 40.0 0.00 0.05
KMX 170721P00042500 P 07/21/17 42.5 0.00 0.05
KMX 170721P00045000 P 07/21/17 45.0 0.00 0.05
KMX 170721P00047500 P 07/21/17 47.5 0.00 0.05
KMX 170721P00050000 P 07/21/17 50.0 0.00 0.05
KMX 170721P00052500 P 07/21/17 52.5 0.00 0.10
KMX 170721P00055000 P 07/21/17 55.0 0.10 0.20
KMX 170721P00055500 P 07/21/17 55.5 0.10 0.20
KMX 170721P00056000 P 07/21/17 56.0 0.10 0.25
KMX 170721P00056500 P 07/21/17 56.5 0.15 0.25
KMX 170721P00057000 P 07/21/17 57.0 0.20 0.30
KMX 170721P00057500 P 07/21/17 57.5 0.25 0.30
KMX 170721P00058000 P 07/21/17 58.0 0.30 0.40
KMX 170721P00058500 P 07/21/17 58.5 0.35 0.50
KMX 170721P00059000 P 07/21/17 59.0 0.40 0.55
KMX 170721P00059500 P 07/21/17 59.5 0.50 0.65
KMX 170721P00060000 P 07/21/17 60.0 0.60 0.70
KMX 170721P00060500 P 07/21/17 60.5 0.70 0.90
KMX 170721P00061000 P 07/21/17 61.0 0.85 1.00
KMX 170721P00061500 P 07/21/17 61.5 1.00 1.15
KMX 170721P00062000 P 07/21/17 62.0 1.15 1.30
KMX 170721P00062500 P 07/21/17 62.5 1.35 1.50
KMX 170721P00063000 P 07/21/17 63.0 1.55 1.70
KMX 170721P00063500 P 07/21/17 63.5 1.80 1.95
KMX 170721P00064000 P 07/21/17 64.0 2.05 2.25
KMX 170721P00064500 P 07/21/17 64.5 2.35 2.50
KMX 170721P00065000 P 07/21/17 65.0 2.60 2.80
KMX 170721P00065500 P 07/21/17 65.5 2.95 3.10
KMX 170721P00066000 P 07/21/17 66.0 3.30 3.50
KMX 170721P00066500 P 07/21/17 66.5 3.60 3.90
KMX 170721P00067000 P 07/21/17 67.0 4.00 4.30
KMX 170721P00067500 P 07/21/17 67.5 4.40 4.70
KMX 170721P00068000 P 07/21/17 68.0 4.80 5.10
KMX 170721P00068500 P 07/21/17 68.5 5.20 5.50
KMX 170721P00069000 P 07/21/17 69.0 5.70 6.00
KMX 170721P00070000 P 07/21/17 70.0 6.60 6.90
KMX 170721P00072500 P 07/21/17 72.5 8.90 9.30
KMX 170721P00075000 P 07/21/17 75.0 11.40 11.80
KMX 170721P00077500 P 07/21/17 77.5 13.70 14.70
KMX 170721P00080000 P 07/21/17 80.0 16.10 16.90
KMX 170721P00085000 P 07/21/17 85.0 21.40 21.80
KMX 170721P00090000 P 07/21/17 90.0 26.40 26.80
KMX 170728C00045000 C 07/28/17 45.0 18.10 18.70
KMX 170728C00050000 C 07/28/17 50.0 12.00 14.20
KMX 170728C00053000 C 07/28/17 53.0 9.40 11.00
KMX 170728C00053500 C 07/28/17 53.5 8.90 10.70
KMX 170728C00054000 C 07/28/17 54.0 9.40 10.20
KMX 170728C00055000 C 07/28/17 55.0 7.80 9.00
KMX 170728C00055500 C 07/28/17 55.5 7.90 8.40
KMX 170728C00056000 C 07/28/17 56.0 7.50 8.80
KMX 170728C00056500 C 07/28/17 56.5 7.10 7.50
KMX 170728C00057000 C 07/28/17 57.0 6.40 7.10
KMX 170728C00057500 C 07/28/17 57.5 6.30 6.60
KMX 170728C00058000 C 07/28/17 58.0 5.80 6.20
KMX 170728C00058500 C 07/28/17 58.5 5.40 5.80
KMX 170728C00059000 C 07/28/17 59.0 5.00 5.40
KMX 170728C00059500 C 07/28/17 59.5 4.60 5.00
KMX 170728C00060000 C 07/28/17 60.0 4.20 4.60
KMX 170728C00060500 C 07/28/17 60.5 3.90 4.20
KMX 170728C00061000 C 07/28/17 61.0 3.50 3.80
KMX 170728C00061500 C 07/28/17 61.5 3.20 3.50
KMX 170728C00062000 C 07/28/17 62.0 2.90 3.20
KMX 170728C00062500 C 07/28/17 62.5 2.60 2.85
KMX 170728C00063000 C 07/28/17 63.0 2.30 2.55
KMX 170728C00063500 C 07/28/17 63.5 2.05 2.30
KMX 170728C00064000 C 07/28/17 64.0 1.80 2.05
KMX 170728C00064500 C 07/28/17 64.5 1.55 1.80
KMX 170728C00065000 C 07/28/17 65.0 1.35 1.60
KMX 170728C00065500 C 07/28/17 65.5 1.20 1.40
KMX 170728C00066000 C 07/28/17 66.0 1.05 1.25
KMX 170728C00066500 C 07/28/17 66.5 0.90 1.10
KMX 170728C00067000 C 07/28/17 67.0 0.75 0.95
KMX 170728C00067500 C 07/28/17 67.5 0.65 0.80
KMX 170728C00068000 C 07/28/17 68.0 0.55 0.70
KMX 170728C00068500 C 07/28/17 68.5 0.45 0.60
KMX 170728C00069000 C 07/28/17 69.0 0.40 0.50
KMX 170728C00069500 C 07/28/17 69.5 0.30 0.45
KMX 170728C00070000 C 07/28/17 70.0 0.25 0.40
KMX 170728C00075000 C 07/28/17 75.0 0.00 0.10
KMX 170728C00080000 C 07/28/17 80.0 0.00 0.15
KMX 170728P00045000 P 07/28/17 45.0 0.00 0.05
KMX 170728P00050000 P 07/28/17 50.0 0.00 0.10
KMX 170728P00053000 P 07/28/17 53.0 0.10 0.20
KMX 170728P00053500 P 07/28/17 53.5 0.15 0.20
KMX 170728P00054000 P 07/28/17 54.0 0.15 0.20
KMX 170728P00055000 P 07/28/17 55.0 0.20 0.30
KMX 170728P00055500 P 07/28/17 55.5 0.25 0.30
KMX 170728P00056000 P 07/28/17 56.0 0.30 0.35
KMX 170728P00056500 P 07/28/17 56.5 0.30 0.40
KMX 170728P00057000 P 07/28/17 57.0 0.35 0.45
KMX 170728P00057500 P 07/28/17 57.5 0.40 0.50
KMX 170728P00058000 P 07/28/17 58.0 0.45 0.60
KMX 170728P00058500 P 07/28/17 58.5 0.55 0.65
KMX 170728P00059000 P 07/28/17 59.0 0.60 0.75
KMX 170728P00059500 P 07/28/17 59.5 0.70 0.85
KMX 170728P00060000 P 07/28/17 60.0 0.80 1.00
KMX 170728P00060500 P 07/28/17 60.5 0.95 1.15
KMX 170728P00061000 P 07/28/17 61.0 1.10 1.25
KMX 170728P00061500 P 07/28/17 61.5 1.25 1.45
KMX 170728P00062000 P 07/28/17 62.0 1.40 1.65
KMX 170728P00062500 P 07/28/17 62.5 1.65 1.85
KMX 170728P00063000 P 07/28/17 63.0 1.80 2.10
KMX 170728P00063500 P 07/28/17 63.5 2.05 2.35
KMX 170728P00064000 P 07/28/17 64.0 2.30 2.55
KMX 170728P00064500 P 07/28/17 64.5 2.60 2.80
KMX 170728P00065000 P 07/28/17 65.0 2.85 3.10
KMX 170728P00065500 P 07/28/17 65.5 3.20 3.50
KMX 170728P00066000 P 07/28/17 66.0 3.50 3.80
KMX 170728P00066500 P 07/28/17 66.5 3.80 4.10
KMX 170728P00067000 P 07/28/17 67.0 4.20 4.50
KMX 170728P00067500 P 07/28/17 67.5 4.60 4.90
KMX 170728P00068000 P 07/28/17 68.0 5.00 5.30
KMX 170728P00068500 P 07/28/17 68.5 5.40 5.70
KMX 170728P00069000 P 07/28/17 69.0 5.80 6.10
KMX 170728P00069500 P 07/28/17 69.5 6.30 6.60
KMX 170728P00070000 P 07/28/17 70.0 6.70 7.00
KMX 170728P00075000 P 07/28/17 75.0 11.10 11.90
KMX 170728P00080000 P 07/28/17 80.0 16.30 17.20
KMX 170804C00053000 C 08/04/17 53.0 10.50 10.90
KMX 170804C00053500 C 08/04/17 53.5 10.00 10.50
KMX 170804C00054000 C 08/04/17 54.0 9.40 10.10
KMX 170804C00054500 C 08/04/17 54.5 8.60 9.80
KMX 170804C00055000 C 08/04/17 55.0 8.60 9.20
KMX 170804C00055500 C 08/04/17 55.5 8.20 8.50
KMX 170804C00056000 C 08/04/17 56.0 7.70 8.10
KMX 170804C00056500 C 08/04/17 56.5 7.30 7.60
KMX 170804C00057000 C 08/04/17 57.0 6.80 7.20
KMX 170804C00057500 C 08/04/17 57.5 6.40 6.80
KMX 170804C00058000 C 08/04/17 58.0 6.00 6.40
KMX 170804C00058500 C 08/04/17 58.5 5.60 5.90
KMX 170804C00059000 C 08/04/17 59.0 5.20 5.60
KMX 170804C00059500 C 08/04/17 59.5 4.80 5.20
KMX 170804C00060000 C 08/04/17 60.0 4.40 4.70
KMX 170804C00060500 C 08/04/17 60.5 4.10 4.40
KMX 170804C00061000 C 08/04/17 61.0 3.70 4.10
KMX 170804C00061500 C 08/04/17 61.5 3.40 3.80
KMX 170804C00062000 C 08/04/17 62.0 3.10 3.40
KMX 170804C00062500 C 08/04/17 62.5 2.85 3.10
KMX 170804C00063000 C 08/04/17 63.0 2.55 2.80
KMX 170804C00063500 C 08/04/17 63.5 2.30 2.50
KMX 170804C00064000 C 08/04/17 64.0 2.05 2.25
KMX 170804C00064500 C 08/04/17 64.5 1.80 2.05
KMX 170804C00065000 C 08/04/17 65.0 1.60 1.85
KMX 170804C00065500 C 08/04/17 65.5 1.40 1.60
KMX 170804C00066000 C 08/04/17 66.0 1.25 1.45
KMX 170804C00066500 C 08/04/17 66.5 1.10 1.30
KMX 170804C00067000 C 08/04/17 67.0 0.95 1.15
KMX 170804P00053000 P 08/04/17 53.0 0.15 0.25
KMX 170804P00053500 P 08/04/17 53.5 0.20 0.25
KMX 170804P00054000 P 08/04/17 54.0 0.20 0.30
KMX 170804P00054500 P 08/04/17 54.5 0.25 0.35
KMX 170804P00055000 P 08/04/17 55.0 0.30 0.35
KMX 170804P00055500 P 08/04/17 55.5 0.35 0.40
KMX 170804P00056000 P 08/04/17 56.0 0.35 0.45
KMX 170804P00056500 P 08/04/17 56.5 0.45 0.50
KMX 170804P00057000 P 08/04/17 57.0 0.50 0.60
KMX 170804P00057500 P 08/04/17 57.5 0.55 0.65
KMX 170804P00058000 P 08/04/17 58.0 0.60 0.75
KMX 170804P00058500 P 08/04/17 58.5 0.70 0.85
KMX 170804P00059000 P 08/04/17 59.0 0.80 0.95
KMX 170804P00059500 P 08/04/17 59.5 0.90 1.05
KMX 170804P00060000 P 08/04/17 60.0 1.00 1.20
KMX 170804P00060500 P 08/04/17 60.5 1.15 1.35
KMX 170804P00061000 P 08/04/17 61.0 1.30 1.50
KMX 170804P00061500 P 08/04/17 61.5 1.45 1.65
KMX 170804P00062000 P 08/04/17 62.0 1.65 1.85
KMX 170804P00062500 P 08/04/17 62.5 1.85 2.05
KMX 170804P00063000 P 08/04/17 63.0 2.05 2.30
KMX 170804P00063500 P 08/04/17 63.5 2.30 2.55
KMX 170804P00064000 P 08/04/17 64.0 2.55 2.85
KMX 170804P00064500 P 08/04/17 64.5 2.80 3.10
KMX 170804P00065000 P 08/04/17 65.0 3.10 3.40
KMX 170804P00065500 P 08/04/17 65.5 3.40 3.70
KMX 170804P00066000 P 08/04/17 66.0 3.70 4.00
KMX 170804P00066500 P 08/04/17 66.5 4.00 4.30
KMX 170804P00067000 P 08/04/17 67.0 4.40 4.70
KMX 170818C00032500 C 08/18/17 32.5 30.60 31.50
KMX 170818C00035000 C 08/18/17 35.0 28.00 29.00
KMX 170818C00037500 C 08/18/17 37.5 25.00 26.20
KMX 170818C00040000 C 08/18/17 40.0 23.00 23.70
KMX 170818C00042500 C 08/18/17 42.5 20.40 21.70
KMX 170818C00045000 C 08/18/17 45.0 18.30 19.10
KMX 170818C00047500 C 08/18/17 47.5 15.30 16.70
KMX 170818C00050000 C 08/18/17 50.0 13.40 13.90
KMX 170818C00052500 C 08/18/17 52.5 10.80 11.50
KMX 170818C00055000 C 08/18/17 55.0 8.90 9.20
KMX 170818C00057500 C 08/18/17 57.5 6.70 7.10
KMX 170818C00060000 C 08/18/17 60.0 4.90 5.20
KMX 170818C00062500 C 08/18/17 62.5 3.30 3.50
KMX 170818C00065000 C 08/18/17 65.0 2.05 2.20
KMX 170818C00067500 C 08/18/17 67.5 1.20 1.30
KMX 170818C00070000 C 08/18/17 70.0 0.65 0.75
KMX 170818C00075000 C 08/18/17 75.0 0.15 0.25
KMX 170818C00080000 C 08/18/17 80.0 0.00 0.10
KMX 170818C00085000 C 08/18/17 85.0 0.00 0.05
KMX 170818C00090000 C 08/18/17 90.0 0.00 0.05
KMX 170818P00032500 P 08/18/17 32.5 0.00 0.05
KMX 170818P00035000 P 08/18/17 35.0 0.00 0.05
KMX 170818P00037500 P 08/18/17 37.5 0.00 0.05
KMX 170818P00040000 P 08/18/17 40.0 0.00 0.05
KMX 170818P00042500 P 08/18/17 42.5 0.00 0.10
KMX 170818P00045000 P 08/18/17 45.0 0.00 0.10
KMX 170818P00047500 P 08/18/17 47.5 0.05 0.15
KMX 170818P00050000 P 08/18/17 50.0 0.15 0.20
KMX 170818P00052500 P 08/18/17 52.5 0.25 0.35
KMX 170818P00055000 P 08/18/17 55.0 0.45 0.55
KMX 170818P00057500 P 08/18/17 57.5 0.80 0.95
KMX 170818P00060000 P 08/18/17 60.0 1.40 1.50
KMX 170818P00062500 P 08/18/17 62.5 2.30 2.40
KMX 170818P00065000 P 08/18/17 65.0 3.50 3.70
KMX 170818P00067500 P 08/18/17 67.5 5.10 5.40
KMX 170818P00070000 P 08/18/17 70.0 7.10 7.30
KMX 170818P00075000 P 08/18/17 75.0 11.10 12.30
KMX 170818P00080000 P 08/18/17 80.0 16.20 17.30
KMX 170818P00085000 P 08/18/17 85.0 21.30 21.90
KMX 170818P00090000 P 08/18/17 90.0 26.40 26.80
KMX 171020C00035000 C 10/20/17 35.0 28.40 28.90
KMX 171020C00037500 C 10/20/17 37.5 25.60 26.60
KMX 171020C00040000 C 10/20/17 40.0 23.50 24.10
KMX 171020C00042500 C 10/20/17 42.5 20.30 22.00
KMX 171020C00045000 C 10/20/17 45.0 18.80 19.30
KMX 171020C00047500 C 10/20/17 47.5 16.50 16.90
KMX 171020C00050000 C 10/20/17 50.0 14.30 14.70
KMX 171020C00052500 C 10/20/17 52.5 12.20 12.50
KMX 171020C00055000 C 10/20/17 55.0 10.20 10.50
KMX 171020C00057500 C 10/20/17 57.5 8.40 8.70
KMX 171020C00060000 C 10/20/17 60.0 6.70 7.00
KMX 171020C00062500 C 10/20/17 62.5 5.30 5.50
KMX 171020C00065000 C 10/20/17 65.0 4.10 4.30
KMX 171020C00067500 C 10/20/17 67.5 3.00 3.30
KMX 171020C00070000 C 10/20/17 70.0 2.25 2.40
KMX 171020C00072500 C 10/20/17 72.5 1.60 1.80
KMX 171020C00075000 C 10/20/17 75.0 1.15 1.30
KMX 171020C00080000 C 10/20/17 80.0 0.55 0.70
KMX 171020C00085000 C 10/20/17 85.0 0.25 0.35
KMX 171020C00090000 C 10/20/17 90.0 0.10 0.15
KMX 171020C00095000 C 10/20/17 95.0 0.05 0.10
KMX 171020C00100000 C 10/20/17 100.0 0.00 0.05
KMX 171020P00035000 P 10/20/17 35.0 0.05 0.15
KMX 171020P00037500 P 10/20/17 37.5 0.10 0.15
KMX 171020P00040000 P 10/20/17 40.0 0.15 0.25
KMX 171020P00042500 P 10/20/17 42.5 0.25 0.35
KMX 171020P00045000 P 10/20/17 45.0 0.35 0.45
KMX 171020P00047500 P 10/20/17 47.5 0.55 0.70
KMX 171020P00050000 P 10/20/17 50.0 0.80 0.95
KMX 171020P00052500 P 10/20/17 52.5 1.15 1.25
KMX 171020P00055000 P 10/20/17 55.0 1.65 1.80
KMX 171020P00057500 P 10/20/17 57.5 2.30 2.40
KMX 171020P00060000 P 10/20/17 60.0 3.10 3.30
KMX 171020P00062500 P 10/20/17 62.5 4.10 4.30
KMX 171020P00065000 P 10/20/17 65.0 5.40 5.60
KMX 171020P00067500 P 10/20/17 67.5 6.90 7.00
KMX 171020P00070000 P 10/20/17 70.0 8.50 8.80
KMX 171020P00072500 P 10/20/17 72.5 10.40 10.70
KMX 171020P00075000 P 10/20/17 75.0 12.40 12.70
KMX 171020P00080000 P 10/20/17 80.0 16.80 17.10
KMX 171020P00085000 P 10/20/17 85.0 21.40 22.70
KMX 171020P00090000 P 10/20/17 90.0 26.20 27.30
KMX 171020P00095000 P 10/20/17 95.0 31.10 31.90
KMX 171020P00100000 P 10/20/17 100.0 36.30 36.80
KMX 180119C00022500 C 01/19/18 22.5 40.80 41.60
KMX 180119C00025000 C 01/19/18 25.0 38.10 39.10
KMX 180119C00027500 C 01/19/18 27.5 34.50 37.30
KMX 180119C00030000 C 01/19/18 30.0 33.30 34.30
KMX 180119C00032500 C 01/19/18 32.5 30.20 31.80
KMX 180119C00035000 C 01/19/18 35.0 28.70 29.40
KMX 180119C00037500 C 01/19/18 37.5 26.00 27.10
KMX 180119C00040000 C 01/19/18 40.0 24.00 24.70
KMX 180119C00042500 C 01/19/18 42.5 21.80 22.40
KMX 180119C00045000 C 01/19/18 45.0 19.60 20.10
KMX 180119C00047500 C 01/19/18 47.5 17.50 17.90
KMX 180119C00050000 C 01/19/18 50.0 15.40 15.90
KMX 180119C00052500 C 01/19/18 52.5 13.50 13.90
KMX 180119C00055000 C 01/19/18 55.0 11.60 12.00
KMX 180119C00057500 C 01/19/18 57.5 10.00 10.40
KMX 180119C00060000 C 01/19/18 60.0 8.50 8.80
KMX 180119C00062500 C 01/19/18 62.5 7.10 7.40
KMX 180119C00065000 C 01/19/18 65.0 5.80 6.20
KMX 180119C00067500 C 01/19/18 67.5 4.80 5.00
KMX 180119C00070000 C 01/19/18 70.0 3.80 4.20
KMX 180119C00072500 C 01/19/18 72.5 3.10 3.40
KMX 180119C00075000 C 01/19/18 75.0 2.45 2.65
KMX 180119C00077500 C 01/19/18 77.5 1.95 2.15
KMX 180119C00080000 C 01/19/18 80.0 1.50 1.70
KMX 180119C00085000 C 01/19/18 85.0 0.90 1.05
KMX 180119C00090000 C 01/19/18 90.0 0.50 0.65
KMX 180119C00095000 C 01/19/18 95.0 0.30 0.40
KMX 180119C00100000 C 01/19/18 100.0 0.15 0.30
KMX 180119P00022500 P 01/19/18 22.5 0.00 0.10
KMX 180119P00025000 P 01/19/18 25.0 0.00 0.10
KMX 180119P00027500 P 01/19/18 27.5 0.10 0.15
KMX 180119P00030000 P 01/19/18 30.0 0.15 0.20
KMX 180119P00032500 P 01/19/18 32.5 0.20 0.25
KMX 180119P00035000 P 01/19/18 35.0 0.30 0.35
KMX 180119P00037500 P 01/19/18 37.5 0.40 0.50
KMX 180119P00040000 P 01/19/18 40.0 0.55 0.65
KMX 180119P00042500 P 01/19/18 42.5 0.70 0.85
KMX 180119P00045000 P 01/19/18 45.0 0.95 1.10
KMX 180119P00047500 P 01/19/18 47.5 1.30 1.45
KMX 180119P00050000 P 01/19/18 50.0 1.80 1.85
KMX 180119P00052500 P 01/19/18 52.5 2.25 2.40
KMX 180119P00055000 P 01/19/18 55.0 2.85 3.10
KMX 180119P00057500 P 01/19/18 57.5 3.60 3.90
KMX 180119P00060000 P 01/19/18 60.0 4.60 4.80
KMX 180119P00062500 P 01/19/18 62.5 5.60 5.90
KMX 180119P00065000 P 01/19/18 65.0 6.90 7.20
KMX 180119P00067500 P 01/19/18 67.5 8.30 8.60
KMX 180119P00070000 P 01/19/18 70.0 9.90 10.30
KMX 180119P00072500 P 01/19/18 72.5 11.60 11.90
KMX 180119P00075000 P 01/19/18 75.0 13.50 13.80
KMX 180119P00077500 P 01/19/18 77.5 15.50 15.80
KMX 180119P00080000 P 01/19/18 80.0 17.40 17.90
KMX 180119P00085000 P 01/19/18 85.0 21.80 22.30
KMX 180119P00090000 P 01/19/18 90.0 26.30 28.30
KMX 180119P00095000 P 01/19/18 95.0 31.20 31.90
KMX 180119P00100000 P 01/19/18 100.0 36.10 37.30
KMX 190118C00025000 C 01/18/19 25.0 37.20 41.40
KMX 190118C00027500 C 01/18/19 27.5 35.00 39.40
KMX 190118C00030000 C 01/18/19 30.0 32.90 36.20
KMX 190118C00032500 C 01/18/19 32.5 30.50 35.00
KMX 190118C00035000 C 01/18/19 35.0 28.50 32.90
KMX 190118C00037500 C 01/18/19 37.5 26.50 30.80
KMX 190118C00040000 C 01/18/19 40.0 24.30 27.70
KMX 190118C00042500 C 01/18/19 42.5 23.00 25.70
KMX 190118C00045000 C 01/18/19 45.0 20.50 23.70
KMX 190118C00047500 C 01/18/19 47.5 19.00 21.80
KMX 190118C00050000 C 01/18/19 50.0 18.00 19.80
KMX 190118C00052500 C 01/18/19 52.5 16.70 18.20
KMX 190118C00055000 C 01/18/19 55.0 14.90 16.60
KMX 190118C00057500 C 01/18/19 57.5 14.30 15.10
KMX 190118C00060000 C 01/18/19 60.0 12.70 13.80
KMX 190118C00062500 C 01/18/19 62.5 11.80 12.40
KMX 190118C00065000 C 01/18/19 65.0 10.60 11.20
KMX 190118C00067500 C 01/18/19 67.5 9.40 10.10
KMX 190118C00070000 C 01/18/19 70.0 8.50 9.20
KMX 190118C00072500 C 01/18/19 72.5 7.50 8.10
KMX 190118C00075000 C 01/18/19 75.0 6.70 7.30
KMX 190118C00077500 C 01/18/19 77.5 5.90 6.50
KMX 190118C00080000 C 01/18/19 80.0 5.20 5.80
KMX 190118C00085000 C 01/18/19 85.0 4.00 4.60
KMX 190118C00090000 C 01/18/19 90.0 3.10 3.40
KMX 190118C00095000 C 01/18/19 95.0 2.35 2.80
KMX 190118C00100000 C 01/18/19 100.0 1.80 2.15
KMX 190118P00025000 P 01/18/19 25.0 0.60 0.80
KMX 190118P00027500 P 01/18/19 27.5 0.70 1.00
KMX 190118P00030000 P 01/18/19 30.0 0.90 1.15
KMX 190118P00032500 P 01/18/19 32.5 1.15 1.40
KMX 190118P00035000 P 01/18/19 35.0 1.50 1.75
KMX 190118P00037500 P 01/18/19 37.5 1.80 2.10
KMX 190118P00040000 P 01/18/19 40.0 2.20 2.50
KMX 190118P00042500 P 01/18/19 42.5 2.60 3.00
KMX 190118P00045000 P 01/18/19 45.0 3.20 3.60
KMX 190118P00047500 P 01/18/19 47.5 3.80 4.30
KMX 190118P00050000 P 01/18/19 50.0 4.50 5.00
KMX 190118P00052500 P 01/18/19 52.5 5.30 5.80
KMX 190118P00055000 P 01/18/19 55.0 6.20 6.70
KMX 190118P00057500 P 01/18/19 57.5 7.10 7.70
KMX 190118P00060000 P 01/18/19 60.0 8.20 8.70
KMX 190118P00062500 P 01/18/19 62.5 9.30 9.90
KMX 190118P00065000 P 01/18/19 65.0 10.70 11.20
KMX 190118P00067500 P 01/18/19 67.5 12.00 12.60
KMX 190118P00070000 P 01/18/19 70.0 13.40 14.00
KMX 190118P00072500 P 01/18/19 72.5 14.70 15.60
KMX 190118P00075000 P 01/18/19 75.0 16.60 17.20
KMX 190118P00077500 P 01/18/19 77.5 18.30 19.00
KMX 190118P00080000 P 01/18/19 80.0 20.10 20.70
KMX 190118P00085000 P 01/18/19 85.0 23.50 25.50
KMX 190118P00090000 P 01/18/19 90.0 27.80 29.60
KMX 190118P00095000 P 01/18/19 95.0 32.00 34.00
KMX 190118P00100000 P 01/18/19 100.0 36.40 38.80

OPRA data is delayed 15 minutes.