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 (2016-04-29)Premium Content

Carmax Group (KMX)
As of May 2 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 160520C00025000 C 05/20/16 25.0 26.80 28.80
KMX 160520C00027500 C 05/20/16 27.5 24.40 25.50
KMX 160520C00030000 C 05/20/16 30.0 21.90 23.00
KMX 160520C00032500 C 05/20/16 32.5 19.40 20.50
KMX 160520C00035000 C 05/20/16 35.0 16.90 18.00
KMX 160520C00037500 C 05/20/16 37.5 14.40 15.50
KMX 160520C00040000 C 05/20/16 40.0 11.90 13.00
KMX 160520C00042500 C 05/20/16 42.5 9.40 10.50
KMX 160520C00045000 C 05/20/16 45.0 6.90 8.00
KMX 160520C00047500 C 05/20/16 47.5 4.60 6.10
KMX 160520C00050000 C 05/20/16 50.0 2.70 3.40
KMX 160520C00052500 C 05/20/16 52.5 1.40 1.50
KMX 160520C00055000 C 05/20/16 55.0 0.50 0.60
KMX 160520C00057500 C 05/20/16 57.5 0.15 0.20
KMX 160520C00060000 C 05/20/16 60.0 0.00 0.10
KMX 160520C00065000 C 05/20/16 65.0 0.00 0.05
KMX 160520C00070000 C 05/20/16 70.0 0.00 0.10
KMX 160520P00025000 P 05/20/16 25.0 0.00 0.05
KMX 160520P00027500 P 05/20/16 27.5 0.00 0.05
KMX 160520P00030000 P 05/20/16 30.0 0.00 0.05
KMX 160520P00032500 P 05/20/16 32.5 0.00 0.10
KMX 160520P00035000 P 05/20/16 35.0 0.00 0.05
KMX 160520P00037500 P 05/20/16 37.5 0.00 0.10
KMX 160520P00040000 P 05/20/16 40.0 0.00 0.10
KMX 160520P00042500 P 05/20/16 42.5 0.00 0.10
KMX 160520P00045000 P 05/20/16 45.0 0.05 0.15
KMX 160520P00047500 P 05/20/16 47.5 0.25 0.30
KMX 160520P00050000 P 05/20/16 50.0 0.60 0.70
KMX 160520P00052500 P 05/20/16 52.5 1.55 1.65
KMX 160520P00055000 P 05/20/16 55.0 3.10 3.40
KMX 160520P00057500 P 05/20/16 57.5 4.20 5.70
KMX 160520P00060000 P 05/20/16 60.0 7.10 8.20
KMX 160520P00065000 P 05/20/16 65.0 12.00 13.10
KMX 160520P00070000 P 05/20/16 70.0 16.10 18.20
KMX 160617C00027500 C 06/17/16 27.5 24.20 26.50
KMX 160617C00030000 C 06/17/16 30.0 21.80 24.00
KMX 160617C00032500 C 06/17/16 32.5 19.40 20.50
KMX 160617C00035000 C 06/17/16 35.0 16.90 18.00
KMX 160617C00037500 C 06/17/16 37.5 14.40 15.50
KMX 160617C00040000 C 06/17/16 40.0 11.80 14.00
KMX 160617C00042500 C 06/17/16 42.5 9.60 10.70
KMX 160617C00045000 C 06/17/16 45.0 7.30 8.80
KMX 160617C00047500 C 06/17/16 47.5 5.50 5.80
KMX 160617C00050000 C 06/17/16 50.0 3.70 3.80
KMX 160617C00052500 C 06/17/16 52.5 2.20 2.25
KMX 160617C00055000 C 06/17/16 55.0 1.15 1.20
KMX 160617C00057500 C 06/17/16 57.5 0.55 0.60
KMX 160617C00060000 C 06/17/16 60.0 0.20 0.30
KMX 160617C00062500 C 06/17/16 62.5 0.05 0.15
KMX 160617C00065000 C 06/17/16 65.0 0.00 0.10
KMX 160617C00070000 C 06/17/16 70.0 0.00 0.05
KMX 160617C00075000 C 06/17/16 75.0 0.00 0.05
KMX 160617C00080000 C 06/17/16 80.0 0.00 0.05
KMX 160617P00027500 P 06/17/16 27.5 0.00 0.05
KMX 160617P00030000 P 06/17/16 30.0 0.00 0.05
KMX 160617P00032500 P 06/17/16 32.5 0.00 0.05
KMX 160617P00035000 P 06/17/16 35.0 0.00 0.10
KMX 160617P00037500 P 06/17/16 37.5 0.05 0.15
KMX 160617P00040000 P 06/17/16 40.0 0.10 0.20
KMX 160617P00042500 P 06/17/16 42.5 0.20 0.30
KMX 160617P00045000 P 06/17/16 45.0 0.35 0.50
KMX 160617P00047500 P 06/17/16 47.5 0.70 0.75
KMX 160617P00050000 P 06/17/16 50.0 1.35 1.40
KMX 160617P00052500 P 06/17/16 52.5 2.35 2.45
KMX 160617P00055000 P 06/17/16 55.0 3.80 3.90
KMX 160617P00057500 P 06/17/16 57.5 5.60 5.90
KMX 160617P00060000 P 06/17/16 60.0 7.30 8.40
KMX 160617P00062500 P 06/17/16 62.5 9.70 10.80
KMX 160617P00065000 P 06/17/16 65.0 12.10 13.20
KMX 160617P00070000 P 06/17/16 70.0 17.00 18.10
KMX 160617P00075000 P 06/17/16 75.0 22.00 23.10
KMX 160617P00080000 P 06/17/16 80.0 25.90 28.40
KMX 160715C00027500 C 07/15/16 27.5 24.30 26.60
KMX 160715C00030000 C 07/15/16 30.0 21.60 23.50
KMX 160715C00032500 C 07/15/16 32.5 19.10 21.80
KMX 160715C00035000 C 07/15/16 35.0 17.00 18.10
KMX 160715C00037500 C 07/15/16 37.5 14.60 15.70
KMX 160715C00040000 C 07/15/16 40.0 12.20 13.30
KMX 160715C00042500 C 07/15/16 42.5 10.00 11.10
KMX 160715C00045000 C 07/15/16 45.0 8.20 8.60
KMX 160715C00047500 C 07/15/16 47.5 6.30 6.60
KMX 160715C00050000 C 07/15/16 50.0 4.60 4.80
KMX 160715C00052500 C 07/15/16 52.5 3.20 3.40
KMX 160715C00055000 C 07/15/16 55.0 2.10 2.25
KMX 160715C00057500 C 07/15/16 57.5 1.30 1.45
KMX 160715C00060000 C 07/15/16 60.0 0.75 0.90
KMX 160715C00062500 C 07/15/16 62.5 0.40 0.55
KMX 160715C00065000 C 07/15/16 65.0 0.20 0.35
KMX 160715C00070000 C 07/15/16 70.0 0.05 0.15
KMX 160715C00075000 C 07/15/16 75.0 0.00 0.10
KMX 160715C00080000 C 07/15/16 80.0 0.00 0.05
KMX 160715C00085000 C 07/15/16 85.0 0.00 0.05
KMX 160715P00027500 P 07/15/16 27.5 0.00 0.10
KMX 160715P00030000 P 07/15/16 30.0 0.00 0.10
KMX 160715P00032500 P 07/15/16 32.5 0.05 0.15
KMX 160715P00035000 P 07/15/16 35.0 0.10 0.25
KMX 160715P00037500 P 07/15/16 37.5 0.20 0.35
KMX 160715P00040000 P 07/15/16 40.0 0.40 0.50
KMX 160715P00042500 P 07/15/16 42.5 0.60 0.70
KMX 160715P00045000 P 07/15/16 45.0 0.95 1.05
KMX 160715P00047500 P 07/15/16 47.5 1.50 1.60
KMX 160715P00050000 P 07/15/16 50.0 2.30 2.45
KMX 160715P00052500 P 07/15/16 52.5 3.40 3.50
KMX 160715P00055000 P 07/15/16 55.0 4.70 4.90
KMX 160715P00057500 P 07/15/16 57.5 6.40 6.60
KMX 160715P00060000 P 07/15/16 60.0 8.30 8.60
KMX 160715P00062500 P 07/15/16 62.5 10.00 11.10
KMX 160715P00065000 P 07/15/16 65.0 12.30 13.40
KMX 160715P00070000 P 07/15/16 70.0 17.10 18.20
KMX 160715P00075000 P 07/15/16 75.0 22.00 23.20
KMX 160715P00080000 P 07/15/16 80.0 27.00 28.10
KMX 160715P00085000 P 07/15/16 85.0 30.80 33.30
KMX 161021C00025000 C 10/21/16 25.0 26.60 29.30
KMX 161021C00027500 C 10/21/16 27.5 24.50 25.70
KMX 161021C00030000 C 10/21/16 30.0 22.10 23.20
KMX 161021C00032500 C 10/21/16 32.5 19.70 20.90
KMX 161021C00035000 C 10/21/16 35.0 17.40 18.50
KMX 161021C00037500 C 10/21/16 37.5 15.20 16.30
KMX 161021C00040000 C 10/21/16 40.0 13.00 14.10
KMX 161021C00042500 C 10/21/16 42.5 11.30 11.70
KMX 161021C00045000 C 10/21/16 45.0 9.40 9.80
KMX 161021C00047500 C 10/21/16 47.5 7.70 8.00
KMX 161021C00050000 C 10/21/16 50.0 6.10 6.40
KMX 161021C00052500 C 10/21/16 52.5 4.70 5.00
KMX 161021C00055000 C 10/21/16 55.0 3.60 3.90
KMX 161021C00057500 C 10/21/16 57.5 2.60 2.90
KMX 161021C00060000 C 10/21/16 60.0 1.85 2.15
KMX 161021C00065000 C 10/21/16 65.0 0.90 1.15
KMX 161021C00070000 C 10/21/16 70.0 0.40 0.60
KMX 161021C00075000 C 10/21/16 75.0 0.20 0.30
KMX 161021P00025000 P 10/21/16 25.0 0.10 0.20
KMX 161021P00027500 P 10/21/16 27.5 0.15 0.30
KMX 161021P00030000 P 10/21/16 30.0 0.25 0.35
KMX 161021P00032500 P 10/21/16 32.5 0.35 0.50
KMX 161021P00035000 P 10/21/16 35.0 0.55 0.65
KMX 161021P00037500 P 10/21/16 37.5 0.75 0.90
KMX 161021P00040000 P 10/21/16 40.0 1.10 1.25
KMX 161021P00042500 P 10/21/16 42.5 1.50 1.70
KMX 161021P00045000 P 10/21/16 45.0 2.10 2.30
KMX 161021P00047500 P 10/21/16 47.5 2.80 3.00
KMX 161021P00050000 P 10/21/16 50.0 3.70 4.00
KMX 161021P00052500 P 10/21/16 52.5 4.80 5.20
KMX 161021P00055000 P 10/21/16 55.0 6.20 6.50
KMX 161021P00057500 P 10/21/16 57.5 7.70 8.10
KMX 161021P00060000 P 10/21/16 60.0 9.40 9.80
KMX 161021P00065000 P 10/21/16 65.0 13.40 13.80
KMX 161021P00070000 P 10/21/16 70.0 17.50 18.60
KMX 161021P00075000 P 10/21/16 75.0 21.70 23.40
KMX 170120C00022500 C 01/20/17 22.5 29.50 30.70
KMX 170120C00025000 C 01/20/17 25.0 27.10 28.20
KMX 170120C00028000 C 01/20/17 28.0 24.30 25.40
KMX 170120C00030000 C 01/20/17 30.0 22.40 24.10
KMX 170120C00033000 C 01/20/17 33.0 19.60 20.80
KMX 170120C00035000 C 01/20/17 35.0 17.90 19.50
KMX 170120C00038000 C 01/20/17 38.0 15.40 16.90
KMX 170120C00040000 C 01/20/17 40.0 14.10 14.50
KMX 170120C00043000 C 01/20/17 43.0 11.80 12.20
KMX 170120C00045000 C 01/20/17 45.0 10.40 10.80
KMX 170120C00047000 C 01/20/17 47.0 9.00 9.40
KMX 170120C00050000 C 01/20/17 50.0 7.20 7.60
KMX 170120C00052500 C 01/20/17 52.5 5.80 6.20
KMX 170120C00055000 C 01/20/17 55.0 4.70 5.10
KMX 170120C00057500 C 01/20/17 57.5 3.70 4.10
KMX 170120C00060000 C 01/20/17 60.0 2.85 3.20
KMX 170120C00062500 C 01/20/17 62.5 2.20 2.50
KMX 170120C00065000 C 01/20/17 65.0 1.70 1.95
KMX 170120C00067500 C 01/20/17 67.5 1.25 1.50
KMX 170120C00070000 C 01/20/17 70.0 0.95 1.15
KMX 170120C00072500 C 01/20/17 72.5 0.70 0.90
KMX 170120C00075000 C 01/20/17 75.0 0.50 0.70
KMX 170120C00077500 C 01/20/17 77.5 0.35 0.55
KMX 170120C00080000 C 01/20/17 80.0 0.25 0.40
KMX 170120C00082500 C 01/20/17 82.5 0.20 0.35
KMX 170120C00085000 C 01/20/17 85.0 0.10 0.25
KMX 170120C00090000 C 01/20/17 90.0 0.05 0.15
KMX 170120C00095000 C 01/20/17 95.0 0.00 0.10
KMX 170120C00100000 C 01/20/17 100.0 0.00 0.10
KMX 170120C00105000 C 01/20/17 105.0 0.00 0.10
KMX 170120C00110000 C 01/20/17 110.0 0.00 0.05
KMX 170120P00022500 P 01/20/17 22.5 0.15 0.25
KMX 170120P00025000 P 01/20/17 25.0 0.20 0.35
KMX 170120P00028000 P 01/20/17 28.0 0.35 0.50
KMX 170120P00030000 P 01/20/17 30.0 0.50 0.65
KMX 170120P00033000 P 01/20/17 33.0 0.75 0.90
KMX 170120P00035000 P 01/20/17 35.0 0.95 1.10
KMX 170120P00038000 P 01/20/17 38.0 1.40 1.55
KMX 170120P00040000 P 01/20/17 40.0 1.75 1.95
KMX 170120P00043000 P 01/20/17 43.0 2.40 2.65
KMX 170120P00045000 P 01/20/17 45.0 2.95 3.30
KMX 170120P00047000 P 01/20/17 47.0 3.60 3.90
KMX 170120P00050000 P 01/20/17 50.0 4.70 5.10
KMX 170120P00052500 P 01/20/17 52.5 5.90 6.20
KMX 170120P00055000 P 01/20/17 55.0 7.20 7.60
KMX 170120P00057500 P 01/20/17 57.5 8.70 9.10
KMX 170120P00060000 P 01/20/17 60.0 10.40 10.70
KMX 170120P00062500 P 01/20/17 62.5 12.20 12.60
KMX 170120P00065000 P 01/20/17 65.0 14.10 14.50
KMX 170120P00067500 P 01/20/17 67.5 16.20 16.60
KMX 170120P00070000 P 01/20/17 70.0 17.60 19.10
KMX 170120P00072500 P 01/20/17 72.5 19.70 21.10
KMX 170120P00075000 P 01/20/17 75.0 22.50 23.70
KMX 170120P00077500 P 01/20/17 77.5 24.90 26.00
KMX 170120P00080000 P 01/20/17 80.0 26.20 28.70
KMX 170120P00082500 P 01/20/17 82.5 29.10 31.40
KMX 170120P00085000 P 01/20/17 85.0 32.10 33.30
KMX 170120P00090000 P 01/20/17 90.0 37.10 38.20
KMX 170120P00095000 P 01/20/17 95.0 42.00 43.20
KMX 170120P00100000 P 01/20/17 100.0 47.00 48.10
KMX 170120P00105000 P 01/20/17 105.0 52.00 53.10
KMX 170120P00110000 P 01/20/17 110.0 57.00 58.10
KMX 180119C00022500 C 01/19/18 22.5 30.00 32.50
KMX 180119C00025000 C 01/19/18 25.0 28.10 29.40
KMX 180119C00027500 C 01/19/18 27.5 25.90 27.30
KMX 180119C00030000 C 01/19/18 30.0 23.90 25.20
KMX 180119C00032500 C 01/19/18 32.5 20.90 23.60
KMX 180119C00035000 C 01/19/18 35.0 19.90 21.00
KMX 180119C00037500 C 01/19/18 37.5 18.20 20.00
KMX 180119C00040000 C 01/19/18 40.0 16.40 18.30
KMX 180119C00042500 C 01/19/18 42.5 14.80 16.60
KMX 180119C00045000 C 01/19/18 45.0 13.40 14.40
KMX 180119C00047500 C 01/19/18 47.5 11.80 13.30
KMX 180119C00050000 C 01/19/18 50.0 10.50 12.00
KMX 180119C00052500 C 01/19/18 52.5 9.30 10.70
KMX 180119C00055000 C 01/19/18 55.0 8.30 9.50
KMX 180119C00057500 C 01/19/18 57.5 7.30 8.40
KMX 180119C00060000 C 01/19/18 60.0 6.30 7.50
KMX 180119C00062500 C 01/19/18 62.5 5.50 6.60
KMX 180119C00065000 C 01/19/18 65.0 4.70 5.80
KMX 180119C00067500 C 01/19/18 67.5 4.00 5.10
KMX 180119C00070000 C 01/19/18 70.0 3.40 4.30
KMX 180119C00075000 C 01/19/18 75.0 2.50 3.40
KMX 180119C00080000 C 01/19/18 80.0 1.80 2.60
KMX 180119C00085000 C 01/19/18 85.0 1.25 1.90
KMX 180119P00022500 P 01/19/18 22.5 0.60 1.30
KMX 180119P00025000 P 01/19/18 25.0 0.85 1.55
KMX 180119P00027500 P 01/19/18 27.5 1.15 1.85
KMX 180119P00030000 P 01/19/18 30.0 1.50 2.25
KMX 180119P00032500 P 01/19/18 32.5 1.85 2.40
KMX 180119P00035000 P 01/19/18 35.0 2.45 3.00
KMX 180119P00037500 P 01/19/18 37.5 2.90 3.60
KMX 180119P00040000 P 01/19/18 40.0 3.60 4.30
KMX 180119P00042500 P 01/19/18 42.5 4.30 5.40
KMX 180119P00045000 P 01/19/18 45.0 5.20 6.40
KMX 180119P00047500 P 01/19/18 47.5 6.20 7.10
KMX 180119P00050000 P 01/19/18 50.0 7.20 8.40
KMX 180119P00052500 P 01/19/18 52.5 8.40 9.80
KMX 180119P00055000 P 01/19/18 55.0 9.70 11.10
KMX 180119P00057500 P 01/19/18 57.5 11.10 12.60
KMX 180119P00060000 P 01/19/18 60.0 12.60 13.90
KMX 180119P00062500 P 01/19/18 62.5 14.20 15.60
KMX 180119P00065000 P 01/19/18 65.0 15.90 17.30
KMX 180119P00067500 P 01/19/18 67.5 17.70 19.20
KMX 180119P00070000 P 01/19/18 70.0 19.60 21.20
KMX 180119P00075000 P 01/19/18 75.0 23.40 25.30
KMX 180119P00080000 P 01/19/18 80.0 27.90 29.60
KMX 180119P00085000 P 01/19/18 85.0 32.00 34.10

OPRA data is delayed 15 minutes.