Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Carmax Group (KMX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 140419C00025000 C 04/19/14 25.0 17.20 20.70
KMX 140419C00026000 C 04/19/14 26.0 18.00 18.70
KMX 140419C00027000 C 04/19/14 27.0 15.20 18.70
KMX 140419C00028000 C 04/19/14 28.0 14.20 17.70
KMX 140419C00029000 C 04/19/14 29.0 13.40 15.80
KMX 140419C00030000 C 04/19/14 30.0 14.00 14.70
KMX 140419C00031000 C 04/19/14 31.0 11.20 14.70
KMX 140419C00032000 C 04/19/14 32.0 11.10 12.80
KMX 140419C00033000 C 04/19/14 33.0 10.40 11.90
KMX 140419C00034000 C 04/19/14 34.0 9.30 10.80
KMX 140419C00035000 C 04/19/14 35.0 9.00 9.70
KMX 140419C00036000 C 04/19/14 36.0 6.80 8.90
KMX 140419C00037000 C 04/19/14 37.0 5.50 8.10
KMX 140419C00038000 C 04/19/14 38.0 5.70 6.70
KMX 140419C00039000 C 04/19/14 39.0 3.90 5.80
KMX 140419C00040000 C 04/19/14 40.0 4.00 4.70
KMX 140419C00041000 C 04/19/14 41.0 3.30 3.70
KMX 140419C00042000 C 04/19/14 42.0 2.15 2.65
KMX 140419C00043000 C 04/19/14 43.0 0.65 1.65
KMX 140419C00044000 C 04/19/14 44.0 0.40 0.60
KMX 140419C00045000 C 04/19/14 45.0 0.00 0.05
KMX 140419C00046000 C 04/19/14 46.0 0.00 0.05
KMX 140419C00047000 C 04/19/14 47.0 0.00 0.05
KMX 140419C00048000 C 04/19/14 48.0 0.00 0.05
KMX 140419C00049000 C 04/19/14 49.0 0.00 0.05
KMX 140419C00050000 C 04/19/14 50.0 0.00 0.05
KMX 140419C00052500 C 04/19/14 52.5 0.00 0.05
KMX 140419C00055000 C 04/19/14 55.0 0.00 0.05
KMX 140419C00057500 C 04/19/14 57.5 0.00 0.05
KMX 140419C00060000 C 04/19/14 60.0 0.00 0.05
KMX 140419C00065000 C 04/19/14 65.0 0.00 0.05
KMX 140419C00070000 C 04/19/14 70.0 0.00 0.05
KMX 140419P00025000 P 04/19/14 25.0 0.00 0.05
KMX 140419P00026000 P 04/19/14 26.0 0.00 0.05
KMX 140419P00027000 P 04/19/14 27.0 0.00 0.05
KMX 140419P00028000 P 04/19/14 28.0 0.00 0.05
KMX 140419P00029000 P 04/19/14 29.0 0.00 0.05
KMX 140419P00030000 P 04/19/14 30.0 0.00 0.05
KMX 140419P00031000 P 04/19/14 31.0 0.00 0.05
KMX 140419P00032000 P 04/19/14 32.0 0.00 0.05
KMX 140419P00033000 P 04/19/14 33.0 0.00 0.05
KMX 140419P00034000 P 04/19/14 34.0 0.00 0.05
KMX 140419P00035000 P 04/19/14 35.0 0.00 0.05
KMX 140419P00036000 P 04/19/14 36.0 0.00 0.05
KMX 140419P00037000 P 04/19/14 37.0 0.00 0.05
KMX 140419P00038000 P 04/19/14 38.0 0.00 0.05
KMX 140419P00039000 P 04/19/14 39.0 0.00 0.05
KMX 140419P00040000 P 04/19/14 40.0 0.00 0.05
KMX 140419P00041000 P 04/19/14 41.0 0.00 0.05
KMX 140419P00042000 P 04/19/14 42.0 0.00 0.05
KMX 140419P00043000 P 04/19/14 43.0 0.00 0.05
KMX 140419P00044000 P 04/19/14 44.0 0.00 0.05
KMX 140419P00045000 P 04/19/14 45.0 0.45 0.65
KMX 140419P00046000 P 04/19/14 46.0 1.50 1.65
KMX 140419P00047000 P 04/19/14 47.0 2.30 2.65
KMX 140419P00048000 P 04/19/14 48.0 3.30 3.70
KMX 140419P00049000 P 04/19/14 49.0 4.30 5.00
KMX 140419P00050000 P 04/19/14 50.0 5.20 6.00
KMX 140419P00052500 P 04/19/14 52.5 7.70 8.60
KMX 140419P00055000 P 04/19/14 55.0 10.10 11.10
KMX 140419P00057500 P 04/19/14 57.5 11.80 15.30
KMX 140419P00060000 P 04/19/14 60.0 14.30 17.80
KMX 140419P00065000 P 04/19/14 65.0 19.30 22.80
KMX 140419P00070000 P 04/19/14 70.0 24.30 27.80
KMX 140517C00035000 C 05/17/14 35.0 7.20 9.80
KMX 140517C00036000 C 05/17/14 36.0 7.60 8.80
KMX 140517C00037000 C 05/17/14 37.0 6.60 7.80
KMX 140517C00038000 C 05/17/14 38.0 5.70 6.80
KMX 140517C00039000 C 05/17/14 39.0 4.70 5.80
KMX 140517C00040000 C 05/17/14 40.0 3.90 4.90
KMX 140517C00041000 C 05/17/14 41.0 3.50 3.90
KMX 140517C00042000 C 05/17/14 42.0 2.70 2.90
KMX 140517C00043000 C 05/17/14 43.0 1.90 2.05
KMX 140517C00044000 C 05/17/14 44.0 1.25 1.40
KMX 140517C00045000 C 05/17/14 45.0 0.75 0.90
KMX 140517C00046000 C 05/17/14 46.0 0.40 0.50
KMX 140517C00047000 C 05/17/14 47.0 0.20 0.30
KMX 140517C00048000 C 05/17/14 48.0 0.10 0.20
KMX 140517C00049000 C 05/17/14 49.0 0.05 0.15
KMX 140517C00050000 C 05/17/14 50.0 0.00 0.10
KMX 140517C00052500 C 05/17/14 52.5 0.00 0.05
KMX 140517C00055000 C 05/17/14 55.0 0.00 0.05
KMX 140517C00057500 C 05/17/14 57.5 0.00 0.05
KMX 140517C00060000 C 05/17/14 60.0 0.00 0.05
KMX 140517P00035000 P 05/17/14 35.0 0.00 0.05
KMX 140517P00036000 P 05/17/14 36.0 0.00 0.05
KMX 140517P00037000 P 05/17/14 37.0 0.00 0.05
KMX 140517P00038000 P 05/17/14 38.0 0.00 0.10
KMX 140517P00039000 P 05/17/14 39.0 0.05 0.10
KMX 140517P00040000 P 05/17/14 40.0 0.05 0.15
KMX 140517P00041000 P 05/17/14 41.0 0.15 0.20
KMX 140517P00042000 P 05/17/14 42.0 0.25 0.35
KMX 140517P00043000 P 05/17/14 43.0 0.45 0.55
KMX 140517P00044000 P 05/17/14 44.0 0.80 0.90
KMX 140517P00045000 P 05/17/14 45.0 1.30 1.40
KMX 140517P00046000 P 05/17/14 46.0 1.95 2.05
KMX 140517P00047000 P 05/17/14 47.0 2.65 2.85
KMX 140517P00048000 P 05/17/14 48.0 3.40 3.80
KMX 140517P00049000 P 05/17/14 49.0 4.30 4.80
KMX 140517P00050000 P 05/17/14 50.0 5.30 5.80
KMX 140517P00052500 P 05/17/14 52.5 7.80 8.30
KMX 140517P00055000 P 05/17/14 55.0 9.20 10.90
KMX 140517P00057500 P 05/17/14 57.5 11.60 13.40
KMX 140517P00060000 P 05/17/14 60.0 13.70 15.90
KMX 140719C00026000 C 07/19/14 26.0 17.20 18.80
KMX 140719C00027000 C 07/19/14 27.0 15.80 19.00
KMX 140719C00028000 C 07/19/14 28.0 14.90 17.00
KMX 140719C00029000 C 07/19/14 29.0 14.30 16.40
KMX 140719C00030000 C 07/19/14 30.0 13.20 14.80
KMX 140719C00031000 C 07/19/14 31.0 12.30 13.80
KMX 140719C00032000 C 07/19/14 32.0 11.10 12.90
KMX 140719C00033000 C 07/19/14 33.0 10.60 12.00
KMX 140719C00034000 C 07/19/14 34.0 8.90 10.90
KMX 140719C00035000 C 07/19/14 35.0 8.80 9.90
KMX 140719C00036000 C 07/19/14 36.0 7.90 9.00
KMX 140719C00037000 C 07/19/14 37.0 7.10 8.10
KMX 140719C00038000 C 07/19/14 38.0 6.70 7.20
KMX 140719C00039000 C 07/19/14 39.0 5.90 6.20
KMX 140719C00040000 C 07/19/14 40.0 5.10 5.40
KMX 140719C00041000 C 07/19/14 41.0 4.30 4.50
KMX 140719C00042000 C 07/19/14 42.0 3.60 3.80
KMX 140719C00043000 C 07/19/14 43.0 2.95 3.10
KMX 140719C00044000 C 07/19/14 44.0 2.40 2.50
KMX 140719C00045000 C 07/19/14 45.0 1.90 2.00
KMX 140719C00046000 C 07/19/14 46.0 1.45 1.60
KMX 140719C00047000 C 07/19/14 47.0 1.10 1.20
KMX 140719C00048000 C 07/19/14 48.0 0.80 0.95
KMX 140719C00049000 C 07/19/14 49.0 0.60 0.70
KMX 140719C00050000 C 07/19/14 50.0 0.45 0.55
KMX 140719C00052500 C 07/19/14 52.5 0.15 0.25
KMX 140719C00055000 C 07/19/14 55.0 0.05 0.15
KMX 140719C00057500 C 07/19/14 57.5 0.00 0.10
KMX 140719C00060000 C 07/19/14 60.0 0.00 0.10
KMX 140719C00065000 C 07/19/14 65.0 0.00 0.05
KMX 140719P00026000 P 07/19/14 26.0 0.00 0.05
KMX 140719P00027000 P 07/19/14 27.0 0.00 0.05
KMX 140719P00028000 P 07/19/14 28.0 0.00 0.10
KMX 140719P00029000 P 07/19/14 29.0 0.00 0.10
KMX 140719P00030000 P 07/19/14 30.0 0.00 0.10
KMX 140719P00031000 P 07/19/14 31.0 0.00 0.10
KMX 140719P00032000 P 07/19/14 32.0 0.05 0.15
KMX 140719P00033000 P 07/19/14 33.0 0.05 0.15
KMX 140719P00034000 P 07/19/14 34.0 0.10 0.20
KMX 140719P00035000 P 07/19/14 35.0 0.15 0.25
KMX 140719P00036000 P 07/19/14 36.0 0.20 0.30
KMX 140719P00037000 P 07/19/14 37.0 0.25 0.35
KMX 140719P00038000 P 07/19/14 38.0 0.35 0.45
KMX 140719P00039000 P 07/19/14 39.0 0.50 0.55
KMX 140719P00040000 P 07/19/14 40.0 0.65 0.75
KMX 140719P00041000 P 07/19/14 41.0 0.85 0.95
KMX 140719P00042000 P 07/19/14 42.0 1.15 1.20
KMX 140719P00043000 P 07/19/14 43.0 1.45 1.55
KMX 140719P00044000 P 07/19/14 44.0 1.90 2.00
KMX 140719P00045000 P 07/19/14 45.0 2.40 2.50
KMX 140719P00046000 P 07/19/14 46.0 2.95 3.10
KMX 140719P00047000 P 07/19/14 47.0 3.60 3.70
KMX 140719P00048000 P 07/19/14 48.0 4.30 4.50
KMX 140719P00049000 P 07/19/14 49.0 5.10 5.30
KMX 140719P00050000 P 07/19/14 50.0 5.80 6.10
KMX 140719P00052500 P 07/19/14 52.5 7.90 8.60
KMX 140719P00055000 P 07/19/14 55.0 10.30 11.60
KMX 140719P00057500 P 07/19/14 57.5 12.80 13.60
KMX 140719P00060000 P 07/19/14 60.0 15.30 16.10
KMX 140719P00065000 P 07/19/14 65.0 19.50 22.50
KMX 141018C00026000 C 10/18/14 26.0 18.10 18.90
KMX 141018C00027000 C 10/18/14 27.0 15.40 18.80
KMX 141018C00028000 C 10/18/14 28.0 14.40 17.90
KMX 141018C00029000 C 10/18/14 29.0 13.40 16.80
KMX 141018C00030000 C 10/18/14 30.0 12.70 16.00
KMX 141018C00031000 C 10/18/14 31.0 11.90 14.10
KMX 141018C00032000 C 10/18/14 32.0 11.40 13.10
KMX 141018C00033000 C 10/18/14 33.0 11.00 12.20
KMX 141018C00034000 C 10/18/14 34.0 10.10 11.20
KMX 141018C00035000 C 10/18/14 35.0 9.80 10.30
KMX 141018C00036000 C 10/18/14 36.0 9.00 9.40
KMX 141018C00037000 C 10/18/14 37.0 8.20 8.60
KMX 141018C00038000 C 10/18/14 38.0 7.40 7.70
KMX 141018C00039000 C 10/18/14 39.0 6.60 7.00
KMX 141018C00040000 C 10/18/14 40.0 5.90 6.10
KMX 141018C00041000 C 10/18/14 41.0 5.20 5.40
KMX 141018C00042000 C 10/18/14 42.0 4.50 4.70
KMX 141018C00043000 C 10/18/14 43.0 3.90 4.10
KMX 141018C00044000 C 10/18/14 44.0 3.40 3.60
KMX 141018C00045000 C 10/18/14 45.0 2.90 3.00
KMX 141018C00046000 C 10/18/14 46.0 2.45 2.55
KMX 141018C00047000 C 10/18/14 47.0 2.05 2.15
KMX 141018C00048000 C 10/18/14 48.0 1.70 1.85
KMX 141018C00049000 C 10/18/14 49.0 1.40 1.55
KMX 141018C00050000 C 10/18/14 50.0 1.15 1.30
KMX 141018C00052500 C 10/18/14 52.5 0.70 0.80
KMX 141018C00055000 C 10/18/14 55.0 0.40 0.50
KMX 141018C00057500 C 10/18/14 57.5 0.20 0.35
KMX 141018C00060000 C 10/18/14 60.0 0.10 0.20
KMX 141018C00065000 C 10/18/14 65.0 0.00 0.10
KMX 141018P00026000 P 10/18/14 26.0 0.05 0.15
KMX 141018P00027000 P 10/18/14 27.0 0.05 0.15
KMX 141018P00028000 P 10/18/14 28.0 0.10 0.20
KMX 141018P00029000 P 10/18/14 29.0 0.10 0.20
KMX 141018P00030000 P 10/18/14 30.0 0.15 0.25
KMX 141018P00031000 P 10/18/14 31.0 0.20 0.30
KMX 141018P00032000 P 10/18/14 32.0 0.25 0.35
KMX 141018P00033000 P 10/18/14 33.0 0.30 0.40
KMX 141018P00034000 P 10/18/14 34.0 0.40 0.50
KMX 141018P00035000 P 10/18/14 35.0 0.50 0.60
KMX 141018P00036000 P 10/18/14 36.0 0.60 0.70
KMX 141018P00037000 P 10/18/14 37.0 0.75 0.85
KMX 141018P00038000 P 10/18/14 38.0 0.95 1.05
KMX 141018P00039000 P 10/18/14 39.0 1.15 1.25
KMX 141018P00040000 P 10/18/14 40.0 1.40 1.50
KMX 141018P00041000 P 10/18/14 41.0 1.65 1.80
KMX 141018P00042000 P 10/18/14 42.0 2.00 2.15
KMX 141018P00043000 P 10/18/14 43.0 2.40 2.55
KMX 141018P00044000 P 10/18/14 44.0 2.85 3.00
KMX 141018P00045000 P 10/18/14 45.0 3.30 3.50
KMX 141018P00046000 P 10/18/14 46.0 3.90 4.00
KMX 141018P00047000 P 10/18/14 47.0 4.50 4.70
KMX 141018P00048000 P 10/18/14 48.0 5.10 5.30
KMX 141018P00049000 P 10/18/14 49.0 5.80 6.00
KMX 141018P00050000 P 10/18/14 50.0 6.60 6.80
KMX 141018P00052500 P 10/18/14 52.5 8.50 8.80
KMX 141018P00055000 P 10/18/14 55.0 10.60 11.20
KMX 141018P00057500 P 10/18/14 57.5 12.30 13.70
KMX 141018P00060000 P 10/18/14 60.0 14.40 16.20
KMX 141018P00065000 P 10/18/14 65.0 20.30 21.30
KMX 150117C00023000 C 01/17/15 23.0 21.10 22.00
KMX 150117C00025000 C 01/17/15 25.0 19.20 20.00
KMX 150117C00030000 C 01/17/15 30.0 14.50 15.20
KMX 150117C00035000 C 01/17/15 35.0 10.20 10.80
KMX 150117C00040000 C 01/17/15 40.0 6.60 6.80
KMX 150117C00045000 C 01/17/15 45.0 3.70 3.90
KMX 150117C00050000 C 01/17/15 50.0 1.85 2.00
KMX 150117C00052500 C 01/17/15 52.5 1.25 1.40
KMX 150117C00055000 C 01/17/15 55.0 0.85 0.95
KMX 150117C00057500 C 01/17/15 57.5 0.55 0.65
KMX 150117C00060000 C 01/17/15 60.0 0.35 0.45
KMX 150117C00065000 C 01/17/15 65.0 0.15 0.25
KMX 150117C00070000 C 01/17/15 70.0 0.05 0.15
KMX 150117C00075000 C 01/17/15 75.0 0.00 0.10
KMX 150117P00023000 P 01/17/15 23.0 0.10 0.15
KMX 150117P00025000 P 01/17/15 25.0 0.10 0.20
KMX 150117P00030000 P 01/17/15 30.0 0.35 0.45
KMX 150117P00035000 P 01/17/15 35.0 0.90 1.00
KMX 150117P00040000 P 01/17/15 40.0 2.10 2.15
KMX 150117P00045000 P 01/17/15 45.0 4.10 4.30
KMX 150117P00050000 P 01/17/15 50.0 7.20 7.40
KMX 150117P00052500 P 01/17/15 52.5 9.10 9.30
KMX 150117P00055000 P 01/17/15 55.0 11.10 11.40
KMX 150117P00057500 P 01/17/15 57.5 13.30 13.70
KMX 150117P00060000 P 01/17/15 60.0 15.60 16.20
KMX 150117P00065000 P 01/17/15 65.0 20.40 21.10
KMX 150117P00070000 P 01/17/15 70.0 25.20 26.00
KMX 150117P00075000 P 01/17/15 75.0 30.20 31.00
KMX 160115C00023000 C 01/15/16 23.0 21.60 22.60
KMX 160115C00025000 C 01/15/16 25.0 19.90 20.70
KMX 160115C00030000 C 01/15/16 30.0 15.00 16.30
KMX 160115C00035000 C 01/15/16 35.0 12.00 12.50
KMX 160115C00040000 C 01/15/16 40.0 8.70 9.00
KMX 160115C00045000 C 01/15/16 45.0 6.10 6.30
KMX 160115C00050000 C 01/15/16 50.0 4.10 4.30
KMX 160115C00052500 C 01/15/16 52.5 3.30 3.60
KMX 160115C00055000 C 01/15/16 55.0 2.70 2.90
KMX 160115C00057500 C 01/15/16 57.5 2.20 2.40
KMX 160115C00060000 C 01/15/16 60.0 1.75 1.95
KMX 160115C00065000 C 01/15/16 65.0 1.15 1.30
KMX 160115C00070000 C 01/15/16 70.0 0.75 0.90
KMX 160115C00075000 C 01/15/16 75.0 0.50 0.60
KMX 160115P00023000 P 01/15/16 23.0 0.45 0.60
KMX 160115P00025000 P 01/15/16 25.0 0.60 0.75
KMX 160115P00030000 P 01/15/16 30.0 1.25 1.40
KMX 160115P00035000 P 01/15/16 35.0 2.35 2.50
KMX 160115P00040000 P 01/15/16 40.0 4.00 4.20
KMX 160115P00045000 P 01/15/16 45.0 6.20 6.50
KMX 160115P00050000 P 01/15/16 50.0 9.20 9.50
KMX 160115P00052500 P 01/15/16 52.5 10.90 11.20
KMX 160115P00055000 P 01/15/16 55.0 12.80 13.10
KMX 160115P00057500 P 01/15/16 57.5 14.70 15.20
KMX 160115P00060000 P 01/15/16 60.0 16.80 17.20
KMX 160115P00065000 P 01/15/16 65.0 21.00 22.90
KMX 160115P00070000 P 01/15/16 70.0 25.70 27.60
KMX 160115P00075000 P 01/15/16 75.0 30.50 31.30

OPRA data is delayed 15 minutes.