Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Carmax Group (KMX)
As of May 20 2013 2:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 130622C00033000 C 06/22/13 33.0 14.40 15.20
KMX 130622C00034000 C 06/22/13 34.0 13.50 14.20
KMX 130622C00035000 C 06/22/13 35.0 12.50 13.20
KMX 130622C00036000 C 06/22/13 36.0 11.50 12.00
KMX 130622C00037000 C 06/22/13 37.0 10.50 11.30
KMX 130622C00038000 C 06/22/13 38.0 9.50 10.30
KMX 130622C00039000 C 06/22/13 39.0 8.50 9.30
KMX 130622C00040000 C 06/22/13 40.0 7.60 8.20
KMX 130622C00041000 C 06/22/13 41.0 6.70 7.10
KMX 130622C00042000 C 06/22/13 42.0 5.90 6.20
KMX 130622C00043000 C 06/22/13 43.0 5.10 5.30
KMX 130622C00044000 C 06/22/13 44.0 4.30 4.50
KMX 130622C00045000 C 06/22/13 45.0 3.50 3.60
KMX 130622C00046000 C 06/22/13 46.0 2.85 2.90
KMX 130622C00047000 C 06/22/13 47.0 2.20 2.30
KMX 130622C00048000 C 06/22/13 48.0 1.70 1.75
KMX 130622C00049000 C 06/22/13 49.0 1.25 1.30
KMX 130622C00050000 C 06/22/13 50.0 0.85 0.95
KMX 130622C00055000 C 06/22/13 55.0 0.10 0.20
KMX 130622C00060000 C 06/22/13 60.0 0.00 0.05
KMX 130622P00033000 P 06/22/13 33.0 0.00 0.10
KMX 130622P00034000 P 06/22/13 34.0 0.00 0.10
KMX 130622P00035000 P 06/22/13 35.0 0.00 0.10
KMX 130622P00036000 P 06/22/13 36.0 0.00 0.10
KMX 130622P00037000 P 06/22/13 37.0 0.00 0.10
KMX 130622P00038000 P 06/22/13 38.0 0.05 0.15
KMX 130622P00039000 P 06/22/13 39.0 0.10 0.15
KMX 130622P00040000 P 06/22/13 40.0 0.15 0.20
KMX 130622P00041000 P 06/22/13 41.0 0.20 0.25
KMX 130622P00042000 P 06/22/13 42.0 0.25 0.35
KMX 130622P00043000 P 06/22/13 43.0 0.40 0.45
KMX 130622P00044000 P 06/22/13 44.0 0.55 0.65
KMX 130622P00045000 P 06/22/13 45.0 0.75 0.85
KMX 130622P00046000 P 06/22/13 46.0 1.05 1.10
KMX 130622P00047000 P 06/22/13 47.0 1.45 1.50
KMX 130622P00048000 P 06/22/13 48.0 1.90 1.95
KMX 130622P00049000 P 06/22/13 49.0 2.45 2.55
KMX 130622P00050000 P 06/22/13 50.0 3.10 3.20
KMX 130622P00055000 P 06/22/13 55.0 7.30 7.40
KMX 130622P00060000 P 06/22/13 60.0 11.80 12.60
KMX 130720C00018000 C 07/20/13 18.0 29.40 30.20
KMX 130720C00019000 C 07/20/13 19.0 28.40 29.20
KMX 130720C00020000 C 07/20/13 20.0 27.40 28.20
KMX 130720C00021000 C 07/20/13 21.0 26.10 27.20
KMX 130720C00022000 C 07/20/13 22.0 25.30 26.20
KMX 130720C00023000 C 07/20/13 23.0 24.30 25.20
KMX 130720C00024000 C 07/20/13 24.0 23.40 24.20
KMX 130720C00025000 C 07/20/13 25.0 22.20 23.20
KMX 130720C00026000 C 07/20/13 26.0 21.40 22.20
KMX 130720C00027000 C 07/20/13 27.0 20.30 21.20
KMX 130720C00028000 C 07/20/13 28.0 19.50 20.20
KMX 130720C00029000 C 07/20/13 29.0 18.50 19.20
KMX 130720C00030000 C 07/20/13 30.0 17.50 18.20
KMX 130720C00031000 C 07/20/13 31.0 16.50 17.20
KMX 130720C00032000 C 07/20/13 32.0 15.40 16.20
KMX 130720C00033000 C 07/20/13 33.0 14.50 15.30
KMX 130720C00034000 C 07/20/13 34.0 13.50 14.30
KMX 130720C00035000 C 07/20/13 35.0 12.50 13.10
KMX 130720C00036000 C 07/20/13 36.0 11.50 12.30
KMX 130720C00037000 C 07/20/13 37.0 10.60 11.20
KMX 130720C00038000 C 07/20/13 38.0 9.90 10.10
KMX 130720C00039000 C 07/20/13 39.0 8.90 9.10
KMX 130720C00040000 C 07/20/13 40.0 8.00 8.20
KMX 130720C00041000 C 07/20/13 41.0 7.10 7.30
KMX 130720C00042000 C 07/20/13 42.0 6.20 6.40
KMX 130720C00043000 C 07/20/13 43.0 5.40 5.60
KMX 130720C00044000 C 07/20/13 44.0 4.60 4.80
KMX 130720C00045000 C 07/20/13 45.0 3.90 4.00
KMX 130720C00046000 C 07/20/13 46.0 3.20 3.30
KMX 130720C00047000 C 07/20/13 47.0 2.60 2.70
KMX 130720C00048000 C 07/20/13 48.0 2.05 2.15
KMX 130720C00049000 C 07/20/13 49.0 1.60 1.70
KMX 130720C00050000 C 07/20/13 50.0 1.20 1.30
KMX 130720C00055000 C 07/20/13 55.0 0.25 0.30
KMX 130720C00060000 C 07/20/13 60.0 0.00 0.10
KMX 130720P00018000 P 07/20/13 18.0 0.00 0.05
KMX 130720P00019000 P 07/20/13 19.0 0.00 0.05
KMX 130720P00020000 P 07/20/13 20.0 0.00 0.05
KMX 130720P00021000 P 07/20/13 21.0 0.00 0.05
KMX 130720P00022000 P 07/20/13 22.0 0.00 0.05
KMX 130720P00023000 P 07/20/13 23.0 0.00 0.05
KMX 130720P00024000 P 07/20/13 24.0 0.00 0.05
KMX 130720P00025000 P 07/20/13 25.0 0.00 0.05
KMX 130720P00026000 P 07/20/13 26.0 0.00 0.05
KMX 130720P00027000 P 07/20/13 27.0 0.00 0.05
KMX 130720P00028000 P 07/20/13 28.0 0.00 0.10
KMX 130720P00029000 P 07/20/13 29.0 0.00 0.10
KMX 130720P00030000 P 07/20/13 30.0 0.00 0.10
KMX 130720P00031000 P 07/20/13 31.0 0.00 0.10
KMX 130720P00032000 P 07/20/13 32.0 0.00 0.10
KMX 130720P00033000 P 07/20/13 33.0 0.00 0.10
KMX 130720P00034000 P 07/20/13 34.0 0.05 0.15
KMX 130720P00035000 P 07/20/13 35.0 0.05 0.15
KMX 130720P00036000 P 07/20/13 36.0 0.10 0.15
KMX 130720P00037000 P 07/20/13 37.0 0.10 0.20
KMX 130720P00038000 P 07/20/13 38.0 0.15 0.25
KMX 130720P00039000 P 07/20/13 39.0 0.20 0.30
KMX 130720P00040000 P 07/20/13 40.0 0.25 0.35
KMX 130720P00041000 P 07/20/13 41.0 0.35 0.45
KMX 130720P00042000 P 07/20/13 42.0 0.50 0.55
KMX 130720P00043000 P 07/20/13 43.0 0.65 0.70
KMX 130720P00044000 P 07/20/13 44.0 0.85 0.95
KMX 130720P00045000 P 07/20/13 45.0 1.10 1.20
KMX 130720P00046000 P 07/20/13 46.0 1.45 1.50
KMX 130720P00047000 P 07/20/13 47.0 1.80 1.90
KMX 130720P00048000 P 07/20/13 48.0 2.30 2.35
KMX 130720P00049000 P 07/20/13 49.0 2.80 2.90
KMX 130720P00050000 P 07/20/13 50.0 3.40 3.50
KMX 130720P00055000 P 07/20/13 55.0 7.20 7.60
KMX 130720P00060000 P 07/20/13 60.0 12.20 12.40
KMX 131019C00020000 C 10/19/13 20.0 27.30 28.30
KMX 131019C00021000 C 10/19/13 21.0 26.30 27.30
KMX 131019C00022000 C 10/19/13 22.0 25.30 26.30
KMX 131019C00023000 C 10/19/13 23.0 24.30 25.30
KMX 131019C00024000 C 10/19/13 24.0 23.30 24.30
KMX 131019C00025000 C 10/19/13 25.0 22.40 23.30
KMX 131019C00026000 C 10/19/13 26.0 21.20 22.30
KMX 131019C00027000 C 10/19/13 27.0 20.30 21.40
KMX 131019C00028000 C 10/19/13 28.0 19.40 20.30
KMX 131019C00029000 C 10/19/13 29.0 18.50 19.40
KMX 131019C00030000 C 10/19/13 30.0 17.60 18.40
KMX 131019C00031000 C 10/19/13 31.0 16.50 17.40
KMX 131019C00032000 C 10/19/13 32.0 15.60 16.50
KMX 131019C00033000 C 10/19/13 33.0 14.70 15.50
KMX 131019C00034000 C 10/19/13 34.0 13.80 14.60
KMX 131019C00035000 C 10/19/13 35.0 13.10 13.40
KMX 131019C00036000 C 10/19/13 36.0 12.10 12.40
KMX 131019C00037000 C 10/19/13 37.0 11.10 11.50
KMX 131019C00038000 C 10/19/13 38.0 10.30 10.60
KMX 131019C00039000 C 10/19/13 39.0 9.50 9.70
KMX 131019C00040000 C 10/19/13 40.0 8.70 8.90
KMX 131019C00041000 C 10/19/13 41.0 7.80 8.00
KMX 131019C00042000 C 10/19/13 42.0 7.00 7.30
KMX 131019C00043000 C 10/19/13 43.0 6.30 6.50
KMX 131019C00044000 C 10/19/13 44.0 5.60 5.80
KMX 131019C00045000 C 10/19/13 45.0 4.90 5.10
KMX 131019C00046000 C 10/19/13 46.0 4.30 4.50
KMX 131019C00047000 C 10/19/13 47.0 3.70 3.90
KMX 131019C00048000 C 10/19/13 48.0 3.20 3.40
KMX 131019C00049000 C 10/19/13 49.0 2.75 2.90
KMX 131019C00050000 C 10/19/13 50.0 2.35 2.50
KMX 131019C00055000 C 10/19/13 55.0 0.90 1.00
KMX 131019C00060000 C 10/19/13 60.0 0.30 0.40
KMX 131019P00020000 P 10/19/13 20.0 0.00 0.05
KMX 131019P00021000 P 10/19/13 21.0 0.00 0.05
KMX 131019P00022000 P 10/19/13 22.0 0.00 0.10
KMX 131019P00023000 P 10/19/13 23.0 0.00 0.10
KMX 131019P00024000 P 10/19/13 24.0 0.00 0.10
KMX 131019P00025000 P 10/19/13 25.0 0.00 0.10
KMX 131019P00026000 P 10/19/13 26.0 0.00 0.10
KMX 131019P00027000 P 10/19/13 27.0 0.05 0.15
KMX 131019P00028000 P 10/19/13 28.0 0.05 0.15
KMX 131019P00029000 P 10/19/13 29.0 0.10 0.20
KMX 131019P00030000 P 10/19/13 30.0 0.10 0.20
KMX 131019P00031000 P 10/19/13 31.0 0.15 0.25
KMX 131019P00032000 P 10/19/13 32.0 0.20 0.30
KMX 131019P00033000 P 10/19/13 33.0 0.20 0.35
KMX 131019P00034000 P 10/19/13 34.0 0.25 0.40
KMX 131019P00035000 P 10/19/13 35.0 0.35 0.45
KMX 131019P00036000 P 10/19/13 36.0 0.40 0.50
KMX 131019P00037000 P 10/19/13 37.0 0.50 0.60
KMX 131019P00038000 P 10/19/13 38.0 0.60 0.70
KMX 131019P00039000 P 10/19/13 39.0 0.75 0.85
KMX 131019P00040000 P 10/19/13 40.0 0.90 1.00
KMX 131019P00041000 P 10/19/13 41.0 1.10 1.20
KMX 131019P00042000 P 10/19/13 42.0 1.30 1.40
KMX 131019P00043000 P 10/19/13 43.0 1.55 1.65
KMX 131019P00044000 P 10/19/13 44.0 1.85 1.95
KMX 131019P00045000 P 10/19/13 45.0 2.20 2.30
KMX 131019P00046000 P 10/19/13 46.0 2.55 2.65
KMX 131019P00047000 P 10/19/13 47.0 3.00 3.10
KMX 131019P00048000 P 10/19/13 48.0 3.40 3.60
KMX 131019P00049000 P 10/19/13 49.0 3.90 4.10
KMX 131019P00050000 P 10/19/13 50.0 4.50 4.70
KMX 131019P00055000 P 10/19/13 55.0 8.00 8.20
KMX 131019P00060000 P 10/19/13 60.0 12.40 12.60
KMX 140118C00040000 C 01/18/14 40.0 9.20 9.50
KMX 140118C00041000 C 01/18/14 41.0 8.50 8.70
KMX 140118C00042000 C 01/18/14 42.0 7.70 8.00
KMX 140118C00043000 C 01/18/14 43.0 7.00 7.30
KMX 140118C00044000 C 01/18/14 44.0 6.40 6.60
KMX 140118C00045000 C 01/18/14 45.0 5.70 6.00
KMX 140118C00046000 C 01/18/14 46.0 5.10 5.40
KMX 140118C00047000 C 01/18/14 47.0 4.60 4.80
KMX 140118C00048000 C 01/18/14 48.0 4.10 4.30
KMX 140118C00049000 C 01/18/14 49.0 3.60 3.80
KMX 140118C00050000 C 01/18/14 50.0 3.20 3.40
KMX 140118C00055000 C 01/18/14 55.0 1.60 1.70
KMX 140118C00060000 C 01/18/14 60.0 0.70 0.80
KMX 140118C00065000 C 01/18/14 65.0 0.25 0.40
KMX 140118C00070000 C 01/18/14 70.0 0.10 0.20
KMX 140118P00040000 P 01/18/14 40.0 1.50 1.60
KMX 140118P00041000 P 01/18/14 41.0 1.70 1.85
KMX 140118P00042000 P 01/18/14 42.0 2.00 2.10
KMX 140118P00043000 P 01/18/14 43.0 2.25 2.40
KMX 140118P00044000 P 01/18/14 44.0 2.60 2.70
KMX 140118P00045000 P 01/18/14 45.0 2.95 3.10
KMX 140118P00046000 P 01/18/14 46.0 3.30 3.50
KMX 140118P00047000 P 01/18/14 47.0 3.80 4.00
KMX 140118P00048000 P 01/18/14 48.0 4.30 4.40
KMX 140118P00049000 P 01/18/14 49.0 4.80 5.00
KMX 140118P00050000 P 01/18/14 50.0 5.40 5.50
KMX 140118P00055000 P 01/18/14 55.0 8.70 8.90
KMX 140118P00060000 P 01/18/14 60.0 12.80 13.00
KMX 140118P00065000 P 01/18/14 65.0 17.40 17.60
KMX 140118P00070000 P 01/18/14 70.0 21.90 22.60