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 (2015-01-30)Premium Content

Carmax Group (KMX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150417C00025000 C 04/17/15 25.0 39.40 42.90
KMX 150417C00026000 C 04/17/15 26.0 38.70 41.90
KMX 150417C00027000 C 04/17/15 27.0 37.80 40.90
KMX 150417C00028000 C 04/17/15 28.0 36.70 39.90
KMX 150417C00029000 C 04/17/15 29.0 35.70 38.90
KMX 150417C00030000 C 04/17/15 30.0 34.30 37.90
KMX 150417C00031000 C 04/17/15 31.0 33.80 36.90
KMX 150417C00032000 C 04/17/15 32.0 32.90 35.00
KMX 150417C00033000 C 04/17/15 33.0 31.30 34.90
KMX 150417C00034000 C 04/17/15 34.0 30.30 33.90
KMX 150417C00035000 C 04/17/15 35.0 29.90 32.20
KMX 150417C00036000 C 04/17/15 36.0 28.90 31.20
KMX 150417C00037000 C 04/17/15 37.0 27.90 30.20
KMX 150417C00038000 C 04/17/15 38.0 26.90 29.20
KMX 150417C00039000 C 04/17/15 39.0 25.40 28.20
KMX 150417C00040000 C 04/17/15 40.0 24.90 27.00
KMX 150417C00041000 C 04/17/15 41.0 23.90 26.20
KMX 150417C00042000 C 04/17/15 42.0 22.40 25.20
KMX 150417C00043000 C 04/17/15 43.0 21.90 24.20
KMX 150417C00044000 C 04/17/15 44.0 20.90 23.10
KMX 150417C00045000 C 04/17/15 45.0 20.10 22.00
KMX 150417C00046000 C 04/17/15 46.0 19.10 20.90
KMX 150417C00047000 C 04/17/15 47.0 18.10 20.00
KMX 150417C00048000 C 04/17/15 48.0 17.10 18.90
KMX 150417C00049000 C 04/17/15 49.0 16.10 18.00
KMX 150417C00050000 C 04/17/15 50.0 15.50 17.00
KMX 150417C00052500 C 04/17/15 52.5 12.70 14.60
KMX 150417C00055000 C 04/17/15 55.0 10.30 12.10
KMX 150417C00057500 C 04/17/15 57.5 8.30 9.70
KMX 150417C00060000 C 04/17/15 60.0 6.80 7.40
KMX 150417C00062500 C 04/17/15 62.5 5.00 5.30
KMX 150417C00065000 C 04/17/15 65.0 3.20 3.50
KMX 150417C00067500 C 04/17/15 67.5 1.90 2.10
KMX 150417C00070000 C 04/17/15 70.0 1.00 1.10
KMX 150417C00072500 C 04/17/15 72.5 0.45 0.55
KMX 150417C00075000 C 04/17/15 75.0 0.20 0.30
KMX 150417C00077500 C 04/17/15 77.5 0.10 0.15
KMX 150417C00080000 C 04/17/15 80.0 0.05 0.10
KMX 150417P00025000 P 04/17/15 25.0 0.00 0.05
KMX 150417P00026000 P 04/17/15 26.0 0.00 0.05
KMX 150417P00027000 P 04/17/15 27.0 0.00 0.05
KMX 150417P00028000 P 04/17/15 28.0 0.00 0.05
KMX 150417P00029000 P 04/17/15 29.0 0.00 0.05
KMX 150417P00030000 P 04/17/15 30.0 0.00 0.05
KMX 150417P00031000 P 04/17/15 31.0 0.00 0.05
KMX 150417P00032000 P 04/17/15 32.0 0.00 0.05
KMX 150417P00033000 P 04/17/15 33.0 0.00 0.05
KMX 150417P00034000 P 04/17/15 34.0 0.00 0.05
KMX 150417P00035000 P 04/17/15 35.0 0.00 0.05
KMX 150417P00036000 P 04/17/15 36.0 0.00 0.05
KMX 150417P00037000 P 04/17/15 37.0 0.00 0.05
KMX 150417P00038000 P 04/17/15 38.0 0.00 0.05
KMX 150417P00039000 P 04/17/15 39.0 0.00 0.05
KMX 150417P00040000 P 04/17/15 40.0 0.00 0.05
KMX 150417P00041000 P 04/17/15 41.0 0.00 0.05
KMX 150417P00042000 P 04/17/15 42.0 0.00 0.05
KMX 150417P00043000 P 04/17/15 43.0 0.00 0.05
KMX 150417P00044000 P 04/17/15 44.0 0.00 0.05
KMX 150417P00045000 P 04/17/15 45.0 0.00 0.05
KMX 150417P00046000 P 04/17/15 46.0 0.00 0.05
KMX 150417P00047000 P 04/17/15 47.0 0.00 0.05
KMX 150417P00048000 P 04/17/15 48.0 0.00 0.05
KMX 150417P00049000 P 04/17/15 49.0 0.00 0.05
KMX 150417P00050000 P 04/17/15 50.0 0.00 0.10
KMX 150417P00052500 P 04/17/15 52.5 0.05 0.15
KMX 150417P00055000 P 04/17/15 55.0 0.10 0.20
KMX 150417P00057500 P 04/17/15 57.5 0.25 0.40
KMX 150417P00060000 P 04/17/15 60.0 0.45 0.55
KMX 150417P00062500 P 04/17/15 62.5 0.90 1.00
KMX 150417P00065000 P 04/17/15 65.0 1.60 1.80
KMX 150417P00067500 P 04/17/15 67.5 2.70 2.90
KMX 150417P00070000 P 04/17/15 70.0 4.30 4.50
KMX 150417P00072500 P 04/17/15 72.5 6.20 6.50
KMX 150417P00075000 P 04/17/15 75.0 8.30 9.40
KMX 150417P00077500 P 04/17/15 77.5 10.60 12.50
KMX 150417P00080000 P 04/17/15 80.0 13.10 15.00
KMX 150515C00035000 C 05/15/15 35.0 29.90 32.00
KMX 150515C00037500 C 05/15/15 37.5 27.50 29.50
KMX 150515C00040000 C 05/15/15 40.0 25.00 27.00
KMX 150515C00042500 C 05/15/15 42.5 22.50 24.50
KMX 150515C00045000 C 05/15/15 45.0 20.10 22.00
KMX 150515C00047500 C 05/15/15 47.5 17.70 19.50
KMX 150515C00050000 C 05/15/15 50.0 15.20 17.10
KMX 150515C00055000 C 05/15/15 55.0 10.50 12.30
KMX 150515C00057500 C 05/15/15 57.5 8.60 9.90
KMX 150515C00060000 C 05/15/15 60.0 7.40 7.70
KMX 150515C00062500 C 05/15/15 62.5 5.40 5.70
KMX 150515C00065000 C 05/15/15 65.0 3.80 4.00
KMX 150515C00067500 C 05/15/15 67.5 2.40 2.55
KMX 150515C00070000 C 05/15/15 70.0 1.45 1.55
KMX 150515C00072500 C 05/15/15 72.5 0.80 0.90
KMX 150515C00075000 C 05/15/15 75.0 0.40 0.50
KMX 150515C00080000 C 05/15/15 80.0 0.10 0.15
KMX 150515C00085000 C 05/15/15 85.0 0.00 0.10
KMX 150515C00090000 C 05/15/15 90.0 0.00 0.05
KMX 150515C00095000 C 05/15/15 95.0 0.00 0.05
KMX 150515P00035000 P 05/15/15 35.0 0.00 0.05
KMX 150515P00037500 P 05/15/15 37.5 0.00 0.05
KMX 150515P00040000 P 05/15/15 40.0 0.00 0.05
KMX 150515P00042500 P 05/15/15 42.5 0.00 0.05
KMX 150515P00045000 P 05/15/15 45.0 0.00 0.10
KMX 150515P00047500 P 05/15/15 47.5 0.05 0.15
KMX 150515P00050000 P 05/15/15 50.0 0.10 0.20
KMX 150515P00055000 P 05/15/15 55.0 0.25 0.35
KMX 150515P00057500 P 05/15/15 57.5 0.45 0.55
KMX 150515P00060000 P 05/15/15 60.0 0.75 0.90
KMX 150515P00062500 P 05/15/15 62.5 1.30 1.45
KMX 150515P00065000 P 05/15/15 65.0 2.05 2.20
KMX 150515P00067500 P 05/15/15 67.5 3.20 3.40
KMX 150515P00070000 P 05/15/15 70.0 4.70 4.90
KMX 150515P00072500 P 05/15/15 72.5 6.50 6.80
KMX 150515P00075000 P 05/15/15 75.0 8.50 9.90
KMX 150515P00080000 P 05/15/15 80.0 13.20 15.00
KMX 150515P00085000 P 05/15/15 85.0 18.10 20.00
KMX 150515P00090000 P 05/15/15 90.0 22.30 25.10
KMX 150515P00095000 P 05/15/15 95.0 28.00 30.10
KMX 150717C00035000 C 07/17/15 35.0 29.90 32.00
KMX 150717C00037500 C 07/17/15 37.5 27.40 30.50
KMX 150717C00040000 C 07/17/15 40.0 25.00 28.00
KMX 150717C00042500 C 07/17/15 42.5 22.60 25.70
KMX 150717C00045000 C 07/17/15 45.0 20.20 23.20
KMX 150717C00047500 C 07/17/15 47.5 18.00 20.70
KMX 150717C00050000 C 07/17/15 50.0 15.70 18.30
KMX 150717C00052500 C 07/17/15 52.5 13.70 15.10
KMX 150717C00055000 C 07/17/15 55.0 11.50 12.90
KMX 150717C00057500 C 07/17/15 57.5 10.30 10.70
KMX 150717C00060000 C 07/17/15 60.0 8.40 8.80
KMX 150717C00062500 C 07/17/15 62.5 6.60 7.00
KMX 150717C00065000 C 07/17/15 65.0 5.10 5.40
KMX 150717C00067500 C 07/17/15 67.5 3.80 4.10
KMX 150717C00070000 C 07/17/15 70.0 2.75 3.00
KMX 150717C00072500 C 07/17/15 72.5 1.85 2.15
KMX 150717C00075000 C 07/17/15 75.0 1.30 1.50
KMX 150717C00077500 C 07/17/15 77.5 0.85 1.05
KMX 150717C00080000 C 07/17/15 80.0 0.55 0.70
KMX 150717C00085000 C 07/17/15 85.0 0.25 0.35
KMX 150717P00035000 P 07/17/15 35.0 0.05 0.10
KMX 150717P00037500 P 07/17/15 37.5 0.05 0.10
KMX 150717P00040000 P 07/17/15 40.0 0.10 0.15
KMX 150717P00042500 P 07/17/15 42.5 0.15 0.25
KMX 150717P00045000 P 07/17/15 45.0 0.20 0.35
KMX 150717P00047500 P 07/17/15 47.5 0.30 0.45
KMX 150717P00050000 P 07/17/15 50.0 0.45 0.60
KMX 150717P00052500 P 07/17/15 52.5 0.65 0.80
KMX 150717P00055000 P 07/17/15 55.0 0.90 1.05
KMX 150717P00057500 P 07/17/15 57.5 1.30 1.45
KMX 150717P00060000 P 07/17/15 60.0 1.80 2.00
KMX 150717P00062500 P 07/17/15 62.5 2.55 2.75
KMX 150717P00065000 P 07/17/15 65.0 3.40 3.70
KMX 150717P00067500 P 07/17/15 67.5 4.60 4.80
KMX 150717P00070000 P 07/17/15 70.0 6.00 6.30
KMX 150717P00072500 P 07/17/15 72.5 7.70 8.00
KMX 150717P00075000 P 07/17/15 75.0 9.50 9.80
KMX 150717P00077500 P 07/17/15 77.5 11.60 11.90
KMX 150717P00080000 P 07/17/15 80.0 13.70 15.10
KMX 150717P00085000 P 07/17/15 85.0 18.40 20.20
KMX 151016C00035000 C 10/16/15 35.0 30.00 32.20
KMX 151016C00037500 C 10/16/15 37.5 27.70 30.80
KMX 151016C00040000 C 10/16/15 40.0 25.30 28.40
KMX 151016C00042500 C 10/16/15 42.5 22.90 25.90
KMX 151016C00045000 C 10/16/15 45.0 20.50 23.50
KMX 151016C00047500 C 10/16/15 47.5 18.50 20.40
KMX 151016C00050000 C 10/16/15 50.0 16.50 18.90
KMX 151016C00055000 C 10/16/15 55.0 13.30 13.80
KMX 151016C00057500 C 10/16/15 57.5 11.40 11.90
KMX 151016C00060000 C 10/16/15 60.0 9.60 10.10
KMX 151016C00062500 C 10/16/15 62.5 8.00 8.40
KMX 151016C00065000 C 10/16/15 65.0 6.50 6.90
KMX 151016C00067500 C 10/16/15 67.5 5.20 5.60
KMX 151016C00070000 C 10/16/15 70.0 4.10 4.50
KMX 151016C00072500 C 10/16/15 72.5 3.20 3.50
KMX 151016C00075000 C 10/16/15 75.0 2.45 2.80
KMX 151016C00077500 C 10/16/15 77.5 1.85 2.15
KMX 151016C00080000 C 10/16/15 80.0 1.40 1.65
KMX 151016C00085000 C 10/16/15 85.0 0.75 0.95
KMX 151016C00090000 C 10/16/15 90.0 0.45 0.60
KMX 151016C00095000 C 10/16/15 95.0 0.25 0.40
KMX 151016P00035000 P 10/16/15 35.0 0.15 0.25
KMX 151016P00037500 P 10/16/15 37.5 0.20 0.35
KMX 151016P00040000 P 10/16/15 40.0 0.30 0.45
KMX 151016P00042500 P 10/16/15 42.5 0.40 0.60
KMX 151016P00045000 P 10/16/15 45.0 0.55 0.75
KMX 151016P00047500 P 10/16/15 47.5 0.75 0.95
KMX 151016P00050000 P 10/16/15 50.0 1.00 1.20
KMX 151016P00055000 P 10/16/15 55.0 1.80 2.00
KMX 151016P00057500 P 10/16/15 57.5 2.35 2.55
KMX 151016P00060000 P 10/16/15 60.0 3.00 3.20
KMX 151016P00062500 P 10/16/15 62.5 3.90 4.10
KMX 151016P00065000 P 10/16/15 65.0 4.90 5.10
KMX 151016P00067500 P 10/16/15 67.5 6.10 6.30
KMX 151016P00070000 P 10/16/15 70.0 7.40 7.70
KMX 151016P00072500 P 10/16/15 72.5 9.00 9.30
KMX 151016P00075000 P 10/16/15 75.0 10.70 11.10
KMX 151016P00077500 P 10/16/15 77.5 12.60 13.00
KMX 151016P00080000 P 10/16/15 80.0 14.60 15.00
KMX 151016P00085000 P 10/16/15 85.0 18.90 21.40
KMX 151016P00090000 P 10/16/15 90.0 23.50 25.80
KMX 151016P00095000 P 10/16/15 95.0 28.30 30.30
KMX 160115C00023000 C 01/15/16 23.0 41.40 45.30
KMX 160115C00025000 C 01/15/16 25.0 39.50 43.40
KMX 160115C00028000 C 01/15/16 28.0 36.40 40.30
KMX 160115C00030000 C 01/15/16 30.0 34.50 37.90
KMX 160115C00033000 C 01/15/16 33.0 31.70 35.60
KMX 160115C00035000 C 01/15/16 35.0 29.70 32.90
KMX 160115C00038000 C 01/15/16 38.0 26.80 30.20
KMX 160115C00040000 C 01/15/16 40.0 25.00 28.30
KMX 160115C00043000 C 01/15/16 43.0 22.10 25.50
KMX 160115C00045000 C 01/15/16 45.0 20.40 23.80
KMX 160115C00047000 C 01/15/16 47.0 19.70 21.40
KMX 160115C00050000 C 01/15/16 50.0 17.20 18.80
KMX 160115C00052500 C 01/15/16 52.5 16.10 16.60
KMX 160115C00055000 C 01/15/16 55.0 14.20 14.70
KMX 160115C00057500 C 01/15/16 57.5 12.30 12.80
KMX 160115C00060000 C 01/15/16 60.0 10.70 11.10
KMX 160115C00062500 C 01/15/16 62.5 9.30 9.50
KMX 160115C00065000 C 01/15/16 65.0 7.70 8.10
KMX 160115C00067500 C 01/15/16 67.5 6.50 6.80
KMX 160115C00070000 C 01/15/16 70.0 5.50 5.70
KMX 160115C00072500 C 01/15/16 72.5 4.30 4.70
KMX 160115C00075000 C 01/15/16 75.0 3.50 3.90
KMX 160115C00077500 C 01/15/16 77.5 2.80 3.20
KMX 160115C00080000 C 01/15/16 80.0 2.25 2.55
KMX 160115C00085000 C 01/15/16 85.0 1.40 1.65
KMX 160115C00090000 C 01/15/16 90.0 0.90 1.10
KMX 160115C00095000 C 01/15/16 95.0 0.55 0.75
KMX 160115C00100000 C 01/15/16 100.0 0.35 0.50
KMX 160115P00023000 P 01/15/16 23.0 0.00 0.10
KMX 160115P00025000 P 01/15/16 25.0 0.05 0.15
KMX 160115P00028000 P 01/15/16 28.0 0.10 0.20
KMX 160115P00030000 P 01/15/16 30.0 0.15 0.25
KMX 160115P00033000 P 01/15/16 33.0 0.20 0.35
KMX 160115P00035000 P 01/15/16 35.0 0.30 0.45
KMX 160115P00038000 P 01/15/16 38.0 0.40 0.60
KMX 160115P00040000 P 01/15/16 40.0 0.55 0.75
KMX 160115P00043000 P 01/15/16 43.0 0.70 0.95
KMX 160115P00045000 P 01/15/16 45.0 0.90 1.15
KMX 160115P00047000 P 01/15/16 47.0 1.10 1.40
KMX 160115P00050000 P 01/15/16 50.0 1.60 1.80
KMX 160115P00052500 P 01/15/16 52.5 2.05 2.25
KMX 160115P00055000 P 01/15/16 55.0 2.55 2.80
KMX 160115P00057500 P 01/15/16 57.5 3.20 3.40
KMX 160115P00060000 P 01/15/16 60.0 4.00 4.20
KMX 160115P00062500 P 01/15/16 62.5 4.90 5.20
KMX 160115P00065000 P 01/15/16 65.0 5.90 6.20
KMX 160115P00067500 P 01/15/16 67.5 7.20 7.50
KMX 160115P00070000 P 01/15/16 70.0 8.50 8.90
KMX 160115P00072500 P 01/15/16 72.5 10.00 10.40
KMX 160115P00075000 P 01/15/16 75.0 11.70 12.10
KMX 160115P00077500 P 01/15/16 77.5 13.50 13.90
KMX 160115P00080000 P 01/15/16 80.0 15.40 15.80
KMX 160115P00085000 P 01/15/16 85.0 19.50 20.00
KMX 160115P00090000 P 01/15/16 90.0 23.90 25.50
KMX 160115P00095000 P 01/15/16 95.0 28.00 31.20
KMX 160115P00100000 P 01/15/16 100.0 32.60 36.00
KMX 170120C00025000 C 01/20/17 25.0 40.00 44.40
KMX 170120C00028000 C 01/20/17 28.0 37.20 41.70
KMX 170120C00030000 C 01/20/17 30.0 35.40 39.70
KMX 170120C00033000 C 01/20/17 33.0 32.80 36.10
KMX 170120C00035000 C 01/20/17 35.0 30.40 34.30
KMX 170120C00038000 C 01/20/17 38.0 28.30 31.70
KMX 170120C00040000 C 01/20/17 40.0 26.60 29.80
KMX 170120C00043000 C 01/20/17 43.0 24.90 27.10
KMX 170120C00045000 C 01/20/17 45.0 23.40 25.50
KMX 170120C00047000 C 01/20/17 47.0 21.80 23.80
KMX 170120C00050000 C 01/20/17 50.0 20.80 21.40
KMX 170120C00052500 C 01/20/17 52.5 19.00 19.70
KMX 170120C00055000 C 01/20/17 55.0 17.40 18.10
KMX 170120C00057500 C 01/20/17 57.5 15.80 16.50
KMX 170120C00060000 C 01/20/17 60.0 14.30 15.00
KMX 170120C00062500 C 01/20/17 62.5 12.90 13.50
KMX 170120C00065000 C 01/20/17 65.0 11.60 12.20
KMX 170120C00067500 C 01/20/17 67.5 10.40 10.90
KMX 170120C00070000 C 01/20/17 70.0 9.30 9.80
KMX 170120C00072500 C 01/20/17 72.5 8.30 8.80
KMX 170120C00075000 C 01/20/17 75.0 7.40 7.90
KMX 170120C00077500 C 01/20/17 77.5 6.50 7.10
KMX 170120C00080000 C 01/20/17 80.0 5.80 6.30
KMX 170120C00085000 C 01/20/17 85.0 4.50 5.00
KMX 170120C00090000 C 01/20/17 90.0 3.50 3.90
KMX 170120C00095000 C 01/20/17 95.0 2.65 3.10
KMX 170120C00100000 C 01/20/17 100.0 2.00 2.40
KMX 170120P00025000 P 01/20/17 25.0 0.35 0.50
KMX 170120P00028000 P 01/20/17 28.0 0.45 0.65
KMX 170120P00030000 P 01/20/17 30.0 0.60 0.80
KMX 170120P00033000 P 01/20/17 33.0 0.80 1.05
KMX 170120P00035000 P 01/20/17 35.0 1.00 1.25
KMX 170120P00038000 P 01/20/17 38.0 1.35 1.65
KMX 170120P00040000 P 01/20/17 40.0 1.60 1.90
KMX 170120P00043000 P 01/20/17 43.0 2.10 2.40
KMX 170120P00045000 P 01/20/17 45.0 2.50 2.80
KMX 170120P00047000 P 01/20/17 47.0 2.90 3.20
KMX 170120P00050000 P 01/20/17 50.0 3.60 4.00
KMX 170120P00052500 P 01/20/17 52.5 4.30 4.70
KMX 170120P00055000 P 01/20/17 55.0 5.10 5.50
KMX 170120P00057500 P 01/20/17 57.5 5.90 6.40
KMX 170120P00060000 P 01/20/17 60.0 6.90 7.40
KMX 170120P00062500 P 01/20/17 62.5 7.90 8.40
KMX 170120P00065000 P 01/20/17 65.0 9.10 9.60
KMX 170120P00067500 P 01/20/17 67.5 10.40 10.90
KMX 170120P00070000 P 01/20/17 70.0 11.80 12.30
KMX 170120P00072500 P 01/20/17 72.5 13.20 13.80
KMX 170120P00075000 P 01/20/17 75.0 14.80 15.40
KMX 170120P00077500 P 01/20/17 77.5 16.40 17.00
KMX 170120P00080000 P 01/20/17 80.0 18.20 18.80
KMX 170120P00085000 P 01/20/17 85.0 21.90 22.50
KMX 170120P00090000 P 01/20/17 90.0 25.80 26.50
KMX 170120P00095000 P 01/20/17 95.0 30.10 30.70
KMX 170120P00100000 P 01/20/17 100.0 34.50 35.10

OPRA data is delayed 15 minutes.