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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150515C00035000 C 05/15/15 35.0 34.70 35.90
KMX 150515C00037500 C 05/15/15 37.5 31.30 34.40
KMX 150515C00040000 C 05/15/15 40.0 29.70 30.90
KMX 150515C00042500 C 05/15/15 42.5 27.20 28.40
KMX 150515C00045000 C 05/15/15 45.0 24.70 25.90
KMX 150515C00047500 C 05/15/15 47.5 22.20 23.40
KMX 150515C00050000 C 05/15/15 50.0 19.40 20.90
KMX 150515C00055000 C 05/15/15 55.0 14.40 15.90
KMX 150515C00057500 C 05/15/15 57.5 12.30 13.40
KMX 150515C00060000 C 05/15/15 60.0 9.80 10.90
KMX 150515C00062500 C 05/15/15 62.5 7.30 8.30
KMX 150515C00065000 C 05/15/15 65.0 4.90 6.10
KMX 150515C00067500 C 05/15/15 67.5 2.85 3.10
KMX 150515C00070000 C 05/15/15 70.0 1.25 1.40
KMX 150515C00072500 C 05/15/15 72.5 0.40 0.45
KMX 150515C00075000 C 05/15/15 75.0 0.10 0.15
KMX 150515C00077500 C 05/15/15 77.5 0.00 0.10
KMX 150515C00080000 C 05/15/15 80.0 0.00 0.05
KMX 150515C00082500 C 05/15/15 82.5 0.00 0.05
KMX 150515C00085000 C 05/15/15 85.0 0.00 0.05
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 0.05
KMX 150515P00047500 P 05/15/15 47.5 0.00 0.05
KMX 150515P00050000 P 05/15/15 50.0 0.00 0.05
KMX 150515P00055000 P 05/15/15 55.0 0.00 0.05
KMX 150515P00057500 P 05/15/15 57.5 0.00 0.10
KMX 150515P00060000 P 05/15/15 60.0 0.00 0.10
KMX 150515P00062500 P 05/15/15 62.5 0.05 0.15
KMX 150515P00065000 P 05/15/15 65.0 0.15 0.25
KMX 150515P00067500 P 05/15/15 67.5 0.45 0.55
KMX 150515P00070000 P 05/15/15 70.0 1.30 1.40
KMX 150515P00072500 P 05/15/15 72.5 2.85 3.10
KMX 150515P00075000 P 05/15/15 75.0 4.90 5.30
KMX 150515P00077500 P 05/15/15 77.5 6.60 7.80
KMX 150515P00080000 P 05/15/15 80.0 9.10 10.30
KMX 150515P00082500 P 05/15/15 82.5 11.30 13.00
KMX 150515P00085000 P 05/15/15 85.0 13.80 15.60
KMX 150515P00090000 P 05/15/15 90.0 18.80 20.60
KMX 150515P00095000 P 05/15/15 95.0 23.60 25.30
KMX 150619C00037500 C 06/19/15 37.5 32.20 33.90
KMX 150619C00040000 C 06/19/15 40.0 29.70 31.40
KMX 150619C00042500 C 06/19/15 42.5 27.30 28.90
KMX 150619C00045000 C 06/19/15 45.0 24.80 26.40
KMX 150619C00047500 C 06/19/15 47.5 22.30 23.60
KMX 150619C00050000 C 06/19/15 50.0 19.60 21.10
KMX 150619C00055000 C 06/19/15 55.0 14.80 16.20
KMX 150619C00060000 C 06/19/15 60.0 10.30 11.00
KMX 150619C00062500 C 06/19/15 62.5 8.20 8.50
KMX 150619C00065000 C 06/19/15 65.0 6.20 6.60
KMX 150619C00067500 C 06/19/15 67.5 4.50 4.80
KMX 150619C00070000 C 06/19/15 70.0 3.00 3.20
KMX 150619C00072500 C 06/19/15 72.5 2.00 2.10
KMX 150619C00075000 C 06/19/15 75.0 1.20 1.35
KMX 150619C00077500 C 06/19/15 77.5 0.70 0.95
KMX 150619C00080000 C 06/19/15 80.0 0.40 0.50
KMX 150619C00085000 C 06/19/15 85.0 0.10 0.25
KMX 150619C00090000 C 06/19/15 90.0 0.00 0.15
KMX 150619C00095000 C 06/19/15 95.0 0.00 0.10
KMX 150619C00100000 C 06/19/15 100.0 0.00 0.05
KMX 150619C00105000 C 06/19/15 105.0 0.00 0.05
KMX 150619P00037500 P 06/19/15 37.5 0.00 0.05
KMX 150619P00040000 P 06/19/15 40.0 0.00 0.05
KMX 150619P00042500 P 06/19/15 42.5 0.00 0.05
KMX 150619P00045000 P 06/19/15 45.0 0.00 0.05
KMX 150619P00047500 P 06/19/15 47.5 0.00 0.10
KMX 150619P00050000 P 06/19/15 50.0 0.05 0.15
KMX 150619P00055000 P 06/19/15 55.0 0.15 0.25
KMX 150619P00060000 P 06/19/15 60.0 0.40 0.60
KMX 150619P00062500 P 06/19/15 62.5 0.75 0.90
KMX 150619P00065000 P 06/19/15 65.0 1.25 1.40
KMX 150619P00067500 P 06/19/15 67.5 2.05 2.15
KMX 150619P00070000 P 06/19/15 70.0 3.00 3.30
KMX 150619P00072500 P 06/19/15 72.5 4.50 4.70
KMX 150619P00075000 P 06/19/15 75.0 6.20 6.40
KMX 150619P00077500 P 06/19/15 77.5 8.10 8.40
KMX 150619P00080000 P 06/19/15 80.0 9.60 10.70
KMX 150619P00085000 P 06/19/15 85.0 14.10 15.40
KMX 150619P00090000 P 06/19/15 90.0 19.00 20.30
KMX 150619P00095000 P 06/19/15 95.0 24.00 25.30
KMX 150619P00100000 P 06/19/15 100.0 28.60 30.30
KMX 150619P00105000 P 06/19/15 105.0 33.60 35.60
KMX 150717C00035000 C 07/17/15 35.0 34.70 36.40
KMX 150717C00037500 C 07/17/15 37.5 32.30 33.90
KMX 150717C00040000 C 07/17/15 40.0 29.80 31.40
KMX 150717C00042500 C 07/17/15 42.5 27.30 28.60
KMX 150717C00045000 C 07/17/15 45.0 24.80 26.10
KMX 150717C00047500 C 07/17/15 47.5 22.30 23.70
KMX 150717C00050000 C 07/17/15 50.0 19.50 21.40
KMX 150717C00052500 C 07/17/15 52.5 17.50 19.00
KMX 150717C00055000 C 07/17/15 55.0 15.10 16.60
KMX 150717C00057500 C 07/17/15 57.5 12.70 14.00
KMX 150717C00060000 C 07/17/15 60.0 10.50 11.40
KMX 150717C00062500 C 07/17/15 62.5 8.50 8.90
KMX 150717C00065000 C 07/17/15 65.0 6.50 6.90
KMX 150717C00067500 C 07/17/15 67.5 4.90 5.30
KMX 150717C00070000 C 07/17/15 70.0 3.50 3.80
KMX 150717C00072500 C 07/17/15 72.5 2.35 2.70
KMX 150717C00075000 C 07/17/15 75.0 1.55 1.85
KMX 150717C00077500 C 07/17/15 77.5 1.00 1.10
KMX 150717C00080000 C 07/17/15 80.0 0.60 0.80
KMX 150717C00082500 C 07/17/15 82.5 0.35 0.55
KMX 150717C00085000 C 07/17/15 85.0 0.20 0.35
KMX 150717C00090000 C 07/17/15 90.0 0.05 0.20
KMX 150717P00035000 P 07/17/15 35.0 0.00 0.05
KMX 150717P00037500 P 07/17/15 37.5 0.00 0.05
KMX 150717P00040000 P 07/17/15 40.0 0.00 0.05
KMX 150717P00042500 P 07/17/15 42.5 0.00 0.05
KMX 150717P00045000 P 07/17/15 45.0 0.05 0.10
KMX 150717P00047500 P 07/17/15 47.5 0.05 0.15
KMX 150717P00050000 P 07/17/15 50.0 0.10 0.20
KMX 150717P00052500 P 07/17/15 52.5 0.15 0.30
KMX 150717P00055000 P 07/17/15 55.0 0.25 0.40
KMX 150717P00057500 P 07/17/15 57.5 0.35 0.55
KMX 150717P00060000 P 07/17/15 60.0 0.60 0.80
KMX 150717P00062500 P 07/17/15 62.5 1.00 1.20
KMX 150717P00065000 P 07/17/15 65.0 1.65 1.75
KMX 150717P00067500 P 07/17/15 67.5 2.40 2.60
KMX 150717P00070000 P 07/17/15 70.0 3.40 3.70
KMX 150717P00072500 P 07/17/15 72.5 4.80 5.10
KMX 150717P00075000 P 07/17/15 75.0 6.50 6.80
KMX 150717P00077500 P 07/17/15 77.5 8.40 8.70
KMX 150717P00080000 P 07/17/15 80.0 10.50 10.80
KMX 150717P00082500 P 07/17/15 82.5 11.90 13.10
KMX 150717P00085000 P 07/17/15 85.0 14.20 15.50
KMX 150717P00090000 P 07/17/15 90.0 19.00 20.30
KMX 151016C00035000 C 10/16/15 35.0 34.50 36.50
KMX 151016C00037500 C 10/16/15 37.5 31.90 33.70
KMX 151016C00040000 C 10/16/15 40.0 29.40 31.60
KMX 151016C00042500 C 10/16/15 42.5 27.00 29.20
KMX 151016C00045000 C 10/16/15 45.0 24.60 26.80
KMX 151016C00047500 C 10/16/15 47.5 22.40 24.40
KMX 151016C00050000 C 10/16/15 50.0 20.00 22.10
KMX 151016C00055000 C 10/16/15 55.0 15.80 17.10
KMX 151016C00057500 C 10/16/15 57.5 13.70 15.00
KMX 151016C00060000 C 10/16/15 60.0 11.70 12.20
KMX 151016C00062500 C 10/16/15 62.5 9.80 10.40
KMX 151016C00065000 C 10/16/15 65.0 8.10 8.60
KMX 151016C00067500 C 10/16/15 67.5 6.60 7.10
KMX 151016C00070000 C 10/16/15 70.0 5.30 5.70
KMX 151016C00072500 C 10/16/15 72.5 4.10 4.60
KMX 151016C00075000 C 10/16/15 75.0 3.10 3.60
KMX 151016C00077500 C 10/16/15 77.5 2.40 2.80
KMX 151016C00080000 C 10/16/15 80.0 1.80 2.20
KMX 151016C00082500 C 10/16/15 82.5 1.30 1.70
KMX 151016C00085000 C 10/16/15 85.0 0.95 1.30
KMX 151016C00090000 C 10/16/15 90.0 0.50 0.75
KMX 151016C00095000 C 10/16/15 95.0 0.25 0.45
KMX 151016C00100000 C 10/16/15 100.0 0.10 0.30
KMX 151016P00035000 P 10/16/15 35.0 0.05 0.10
KMX 151016P00037500 P 10/16/15 37.5 0.05 0.20
KMX 151016P00040000 P 10/16/15 40.0 0.10 0.25
KMX 151016P00042500 P 10/16/15 42.5 0.15 0.30
KMX 151016P00045000 P 10/16/15 45.0 0.25 0.40
KMX 151016P00047500 P 10/16/15 47.5 0.30 0.55
KMX 151016P00050000 P 10/16/15 50.0 0.45 0.65
KMX 151016P00055000 P 10/16/15 55.0 0.90 1.15
KMX 151016P00057500 P 10/16/15 57.5 1.25 1.50
KMX 151016P00060000 P 10/16/15 60.0 1.70 1.95
KMX 151016P00062500 P 10/16/15 62.5 2.25 2.60
KMX 151016P00065000 P 10/16/15 65.0 3.10 3.40
KMX 151016P00067500 P 10/16/15 67.5 4.00 4.40
KMX 151016P00070000 P 10/16/15 70.0 5.20 5.50
KMX 151016P00072500 P 10/16/15 72.5 6.50 6.90
KMX 151016P00075000 P 10/16/15 75.0 8.00 8.40
KMX 151016P00077500 P 10/16/15 77.5 9.70 10.10
KMX 151016P00080000 P 10/16/15 80.0 11.60 12.10
KMX 151016P00082500 P 10/16/15 82.5 13.70 14.20
KMX 151016P00085000 P 10/16/15 85.0 15.80 16.20
KMX 151016P00090000 P 10/16/15 90.0 19.50 20.80
KMX 151016P00095000 P 10/16/15 95.0 23.90 25.60
KMX 151016P00100000 P 10/16/15 100.0 28.70 30.50
KMX 160115C00023000 C 01/15/16 23.0 46.00 48.50
KMX 160115C00025000 C 01/15/16 25.0 44.40 46.50
KMX 160115C00028000 C 01/15/16 28.0 41.20 43.50
KMX 160115C00030000 C 01/15/16 30.0 39.40 41.60
KMX 160115C00033000 C 01/15/16 33.0 36.70 38.60
KMX 160115C00035000 C 01/15/16 35.0 34.80 36.70
KMX 160115C00038000 C 01/15/16 38.0 31.90 33.80
KMX 160115C00040000 C 01/15/16 40.0 30.00 31.90
KMX 160115C00043000 C 01/15/16 43.0 26.50 28.70
KMX 160115C00045000 C 01/15/16 45.0 25.10 26.80
KMX 160115C00047000 C 01/15/16 47.0 23.10 25.30
KMX 160115C00050000 C 01/15/16 50.0 20.50 22.20
KMX 160115C00052500 C 01/15/16 52.5 18.70 20.00
KMX 160115C00055000 C 01/15/16 55.0 16.50 17.90
KMX 160115C00057500 C 01/15/16 57.5 14.60 15.20
KMX 160115C00060000 C 01/15/16 60.0 12.70 13.30
KMX 160115C00062500 C 01/15/16 62.5 11.00 11.50
KMX 160115C00065000 C 01/15/16 65.0 9.40 9.90
KMX 160115C00067500 C 01/15/16 67.5 7.90 8.40
KMX 160115C00070000 C 01/15/16 70.0 6.60 7.10
KMX 160115C00072500 C 01/15/16 72.5 5.40 6.00
KMX 160115C00075000 C 01/15/16 75.0 4.40 4.90
KMX 160115C00077500 C 01/15/16 77.5 3.60 4.10
KMX 160115C00080000 C 01/15/16 80.0 2.90 3.40
KMX 160115C00082500 C 01/15/16 82.5 2.30 2.75
KMX 160115C00085000 C 01/15/16 85.0 1.85 2.25
KMX 160115C00090000 C 01/15/16 90.0 1.15 1.50
KMX 160115C00095000 C 01/15/16 95.0 0.65 1.00
KMX 160115C00100000 C 01/15/16 100.0 0.40 0.65
KMX 160115C00105000 C 01/15/16 105.0 0.25 0.45
KMX 160115P00023000 P 01/15/16 23.0 0.00 0.05
KMX 160115P00025000 P 01/15/16 25.0 0.00 0.10
KMX 160115P00028000 P 01/15/16 28.0 0.00 0.15
KMX 160115P00030000 P 01/15/16 30.0 0.05 0.20
KMX 160115P00033000 P 01/15/16 33.0 0.10 0.25
KMX 160115P00035000 P 01/15/16 35.0 0.15 0.30
KMX 160115P00038000 P 01/15/16 38.0 0.20 0.40
KMX 160115P00040000 P 01/15/16 40.0 0.30 0.50
KMX 160115P00043000 P 01/15/16 43.0 0.40 0.65
KMX 160115P00045000 P 01/15/16 45.0 0.50 0.80
KMX 160115P00047000 P 01/15/16 47.0 0.60 0.95
KMX 160115P00050000 P 01/15/16 50.0 0.90 1.20
KMX 160115P00052500 P 01/15/16 52.5 1.20 1.50
KMX 160115P00055000 P 01/15/16 55.0 1.55 1.85
KMX 160115P00057500 P 01/15/16 57.5 2.00 2.35
KMX 160115P00060000 P 01/15/16 60.0 2.60 2.95
KMX 160115P00062500 P 01/15/16 62.5 3.30 3.70
KMX 160115P00065000 P 01/15/16 65.0 4.20 4.60
KMX 160115P00067500 P 01/15/16 67.5 5.20 5.60
KMX 160115P00070000 P 01/15/16 70.0 6.60 6.80
KMX 160115P00072500 P 01/15/16 72.5 7.70 8.10
KMX 160115P00075000 P 01/15/16 75.0 9.20 9.60
KMX 160115P00077500 P 01/15/16 77.5 10.80 11.40
KMX 160115P00080000 P 01/15/16 80.0 12.60 13.10
KMX 160115P00082500 P 01/15/16 82.5 14.50 15.00
KMX 160115P00085000 P 01/15/16 85.0 16.50 17.00
KMX 160115P00090000 P 01/15/16 90.0 20.00 21.40
KMX 160115P00095000 P 01/15/16 95.0 24.60 25.90
KMX 160115P00100000 P 01/15/16 100.0 29.30 30.70
KMX 160115P00105000 P 01/15/16 105.0 34.10 35.50
KMX 170120C00025000 C 01/20/17 25.0 44.30 48.10
KMX 170120C00028000 C 01/20/17 28.0 41.50 45.30
KMX 170120C00030000 C 01/20/17 30.0 39.60 43.40
KMX 170120C00033000 C 01/20/17 33.0 36.60 40.60
KMX 170120C00035000 C 01/20/17 35.0 35.00 38.80
KMX 170120C00038000 C 01/20/17 38.0 32.30 36.00
KMX 170120C00040000 C 01/20/17 40.0 30.60 34.40
KMX 170120C00043000 C 01/20/17 43.0 28.00 31.80
KMX 170120C00045000 C 01/20/17 45.0 26.80 29.20
KMX 170120C00047000 C 01/20/17 47.0 25.30 27.60
KMX 170120C00050000 C 01/20/17 50.0 23.20 25.10
KMX 170120C00052500 C 01/20/17 52.5 21.50 22.20
KMX 170120C00055000 C 01/20/17 55.0 19.70 20.40
KMX 170120C00057500 C 01/20/17 57.5 18.00 18.70
KMX 170120C00060000 C 01/20/17 60.0 16.40 17.10
KMX 170120C00062500 C 01/20/17 62.5 14.90 15.60
KMX 170120C00065000 C 01/20/17 65.0 13.40 14.20
KMX 170120C00067500 C 01/20/17 67.5 12.10 12.90
KMX 170120C00070000 C 01/20/17 70.0 10.90 11.60
KMX 170120C00072500 C 01/20/17 72.5 9.80 10.50
KMX 170120C00075000 C 01/20/17 75.0 8.70 9.40
KMX 170120C00077500 C 01/20/17 77.5 7.80 8.50
KMX 170120C00080000 C 01/20/17 80.0 6.90 7.70
KMX 170120C00082500 C 01/20/17 82.5 6.10 6.90
KMX 170120C00085000 C 01/20/17 85.0 5.40 6.00
KMX 170120C00090000 C 01/20/17 90.0 4.20 4.90
KMX 170120C00095000 C 01/20/17 95.0 3.20 3.90
KMX 170120C00100000 C 01/20/17 100.0 2.45 3.10
KMX 170120C00105000 C 01/20/17 105.0 1.85 2.50
KMX 170120C00110000 C 01/20/17 110.0 1.40 2.00
KMX 170120P00025000 P 01/20/17 25.0 0.25 0.45
KMX 170120P00028000 P 01/20/17 28.0 0.35 0.55
KMX 170120P00030000 P 01/20/17 30.0 0.45 0.65
KMX 170120P00033000 P 01/20/17 33.0 0.60 0.85
KMX 170120P00035000 P 01/20/17 35.0 0.75 1.05
KMX 170120P00038000 P 01/20/17 38.0 1.00 1.35
KMX 170120P00040000 P 01/20/17 40.0 1.20 1.60
KMX 170120P00043000 P 01/20/17 43.0 1.55 2.00
KMX 170120P00045000 P 01/20/17 45.0 1.85 2.35
KMX 170120P00047000 P 01/20/17 47.0 2.20 2.60
KMX 170120P00050000 P 01/20/17 50.0 2.80 3.20
KMX 170120P00052500 P 01/20/17 52.5 3.40 3.90
KMX 170120P00055000 P 01/20/17 55.0 4.10 4.50
KMX 170120P00057500 P 01/20/17 57.5 4.80 5.20
KMX 170120P00060000 P 01/20/17 60.0 5.70 6.30
KMX 170120P00062500 P 01/20/17 62.5 6.60 7.00
KMX 170120P00065000 P 01/20/17 65.0 7.70 8.00
KMX 170120P00067500 P 01/20/17 67.5 8.80 9.20
KMX 170120P00070000 P 01/20/17 70.0 10.10 10.70
KMX 170120P00072500 P 01/20/17 72.5 11.40 12.00
KMX 170120P00075000 P 01/20/17 75.0 12.80 13.50
KMX 170120P00077500 P 01/20/17 77.5 14.40 15.00
KMX 170120P00080000 P 01/20/17 80.0 16.00 16.50
KMX 170120P00082500 P 01/20/17 82.5 17.60 18.30
KMX 170120P00085000 P 01/20/17 85.0 19.40 20.10
KMX 170120P00090000 P 01/20/17 90.0 23.30 24.00
KMX 170120P00095000 P 01/20/17 95.0 27.40 28.00
KMX 170120P00100000 P 01/20/17 100.0 31.70 32.20
KMX 170120P00105000 P 01/20/17 105.0 36.10 36.70
KMX 170120P00110000 P 01/20/17 110.0 39.60 41.30

OPRA data is delayed 15 minutes.