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 (2015-05-01)Premium Content

Carmax Group (KMX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150619C00037500 C 06/19/15 37.5 34.10 35.70
KMX 150619C00040000 C 06/19/15 40.0 31.70 33.30
KMX 150619C00042500 C 06/19/15 42.5 29.20 30.80
KMX 150619C00045000 C 06/19/15 45.0 26.80 28.20
KMX 150619C00047500 C 06/19/15 47.5 24.10 25.70
KMX 150619C00050000 C 06/19/15 50.0 21.90 23.20
KMX 150619C00055000 C 06/19/15 55.0 16.70 18.20
KMX 150619C00060000 C 06/19/15 60.0 12.00 13.20
KMX 150619C00062500 C 06/19/15 62.5 10.10 10.70
KMX 150619C00065000 C 06/19/15 65.0 7.70 8.50
KMX 150619C00067500 C 06/19/15 67.5 5.80 6.20
KMX 150619C00070000 C 06/19/15 70.0 4.00 4.30
KMX 150619C00072500 C 06/19/15 72.5 2.55 2.75
KMX 150619C00075000 C 06/19/15 75.0 1.50 1.65
KMX 150619C00077500 C 06/19/15 77.5 0.80 0.95
KMX 150619C00080000 C 06/19/15 80.0 0.40 0.55
KMX 150619C00085000 C 06/19/15 85.0 0.10 0.20
KMX 150619C00090000 C 06/19/15 90.0 0.00 0.10
KMX 150619C00095000 C 06/19/15 95.0 0.00 0.05
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 0.05
KMX 150619P00050000 P 06/19/15 50.0 0.00 0.10
KMX 150619P00055000 P 06/19/15 55.0 0.00 0.10
KMX 150619P00060000 P 06/19/15 60.0 0.10 0.30
KMX 150619P00062500 P 06/19/15 62.5 0.25 0.45
KMX 150619P00065000 P 06/19/15 65.0 0.50 0.55
KMX 150619P00067500 P 06/19/15 67.5 0.85 1.00
KMX 150619P00070000 P 06/19/15 70.0 1.55 1.70
KMX 150619P00072500 P 06/19/15 72.5 2.55 2.80
KMX 150619P00075000 P 06/19/15 75.0 4.00 4.20
KMX 150619P00077500 P 06/19/15 77.5 5.80 6.10
KMX 150619P00080000 P 06/19/15 80.0 7.50 8.60
KMX 150619P00085000 P 06/19/15 85.0 12.00 13.40
KMX 150619P00090000 P 06/19/15 90.0 16.90 18.20
KMX 150619P00095000 P 06/19/15 95.0 21.80 23.30
KMX 150619P00100000 P 06/19/15 100.0 26.50 29.30
KMX 150619P00105000 P 06/19/15 105.0 31.80 33.30
KMX 150717C00035000 C 07/17/15 35.0 36.70 38.50
KMX 150717C00037500 C 07/17/15 37.5 34.20 36.20
KMX 150717C00040000 C 07/17/15 40.0 31.70 34.20
KMX 150717C00042500 C 07/17/15 42.5 29.30 31.00
KMX 150717C00045000 C 07/17/15 45.0 26.90 28.20
KMX 150717C00047500 C 07/17/15 47.5 24.30 26.10
KMX 150717C00050000 C 07/17/15 50.0 21.90 23.20
KMX 150717C00052500 C 07/17/15 52.5 19.40 20.50
KMX 150717C00055000 C 07/17/15 55.0 17.00 18.50
KMX 150717C00057500 C 07/17/15 57.5 14.50 15.90
KMX 150717C00060000 C 07/17/15 60.0 12.20 13.60
KMX 150717C00062500 C 07/17/15 62.5 10.20 11.00
KMX 150717C00065000 C 07/17/15 65.0 8.20 8.40
KMX 150717C00067500 C 07/17/15 67.5 6.20 6.60
KMX 150717C00070000 C 07/17/15 70.0 4.50 4.80
KMX 150717C00072500 C 07/17/15 72.5 3.00 3.30
KMX 150717C00075000 C 07/17/15 75.0 1.95 2.10
KMX 150717C00077500 C 07/17/15 77.5 1.20 1.35
KMX 150717C00080000 C 07/17/15 80.0 0.70 0.85
KMX 150717C00082500 C 07/17/15 82.5 0.40 0.50
KMX 150717C00085000 C 07/17/15 85.0 0.20 0.30
KMX 150717C00090000 C 07/17/15 90.0 0.05 0.15
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 0.00 0.05
KMX 150717P00047500 P 07/17/15 47.5 0.00 0.10
KMX 150717P00050000 P 07/17/15 50.0 0.00 0.10
KMX 150717P00052500 P 07/17/15 52.5 0.05 0.10
KMX 150717P00055000 P 07/17/15 55.0 0.05 0.20
KMX 150717P00057500 P 07/17/15 57.5 0.15 0.25
KMX 150717P00060000 P 07/17/15 60.0 0.25 0.35
KMX 150717P00062500 P 07/17/15 62.5 0.45 0.55
KMX 150717P00065000 P 07/17/15 65.0 0.75 0.85
KMX 150717P00067500 P 07/17/15 67.5 1.25 1.40
KMX 150717P00070000 P 07/17/15 70.0 2.00 2.15
KMX 150717P00072500 P 07/17/15 72.5 3.00 3.20
KMX 150717P00075000 P 07/17/15 75.0 4.40 4.70
KMX 150717P00077500 P 07/17/15 77.5 6.20 6.40
KMX 150717P00080000 P 07/17/15 80.0 8.00 8.40
KMX 150717P00082500 P 07/17/15 82.5 10.00 11.10
KMX 150717P00085000 P 07/17/15 85.0 12.20 13.40
KMX 150717P00090000 P 07/17/15 90.0 17.10 18.30
KMX 151016C00035000 C 10/16/15 35.0 36.70 38.50
KMX 151016C00037500 C 10/16/15 37.5 33.70 36.10
KMX 151016C00040000 C 10/16/15 40.0 31.80 33.60
KMX 151016C00042500 C 10/16/15 42.5 28.90 31.10
KMX 151016C00045000 C 10/16/15 45.0 26.90 28.70
KMX 151016C00047500 C 10/16/15 47.5 24.50 26.30
KMX 151016C00050000 C 10/16/15 50.0 22.10 23.90
KMX 151016C00055000 C 10/16/15 55.0 17.50 18.70
KMX 151016C00057500 C 10/16/15 57.5 15.30 16.30
KMX 151016C00060000 C 10/16/15 60.0 13.00 14.50
KMX 151016C00062500 C 10/16/15 62.5 11.50 11.90
KMX 151016C00065000 C 10/16/15 65.0 9.50 10.00
KMX 151016C00067500 C 10/16/15 67.5 7.70 8.20
KMX 151016C00070000 C 10/16/15 70.0 6.20 6.60
KMX 151016C00072500 C 10/16/15 72.5 4.80 5.10
KMX 151016C00075000 C 10/16/15 75.0 3.70 4.00
KMX 151016C00077500 C 10/16/15 77.5 2.80 3.00
KMX 151016C00080000 C 10/16/15 80.0 2.05 2.25
KMX 151016C00082500 C 10/16/15 82.5 1.50 1.65
KMX 151016C00085000 C 10/16/15 85.0 1.05 1.20
KMX 151016C00090000 C 10/16/15 90.0 0.45 0.65
KMX 151016C00095000 C 10/16/15 95.0 0.20 0.45
KMX 151016C00100000 C 10/16/15 100.0 0.10 0.25
KMX 151016P00035000 P 10/16/15 35.0 0.00 0.05
KMX 151016P00037500 P 10/16/15 37.5 0.00 0.10
KMX 151016P00040000 P 10/16/15 40.0 0.05 0.15
KMX 151016P00042500 P 10/16/15 42.5 0.10 0.20
KMX 151016P00045000 P 10/16/15 45.0 0.15 0.30
KMX 151016P00047500 P 10/16/15 47.5 0.15 0.40
KMX 151016P00050000 P 10/16/15 50.0 0.25 0.50
KMX 151016P00055000 P 10/16/15 55.0 0.50 0.85
KMX 151016P00057500 P 10/16/15 57.5 0.75 0.90
KMX 151016P00060000 P 10/16/15 60.0 1.05 1.20
KMX 151016P00062500 P 10/16/15 62.5 1.50 1.65
KMX 151016P00065000 P 10/16/15 65.0 2.05 2.20
KMX 151016P00067500 P 10/16/15 67.5 2.80 2.95
KMX 151016P00070000 P 10/16/15 70.0 3.70 3.90
KMX 151016P00072500 P 10/16/15 72.5 4.80 5.00
KMX 151016P00075000 P 10/16/15 75.0 6.10 6.60
KMX 151016P00077500 P 10/16/15 77.5 7.60 8.20
KMX 151016P00080000 P 10/16/15 80.0 9.40 9.90
KMX 151016P00082500 P 10/16/15 82.5 11.30 11.80
KMX 151016P00085000 P 10/16/15 85.0 13.30 13.80
KMX 151016P00090000 P 10/16/15 90.0 17.40 18.80
KMX 151016P00095000 P 10/16/15 95.0 22.20 23.50
KMX 151016P00100000 P 10/16/15 100.0 26.60 28.40
KMX 160115C00023000 C 01/15/16 23.0 47.80 51.30
KMX 160115C00025000 C 01/15/16 25.0 45.60 48.60
KMX 160115C00028000 C 01/15/16 28.0 42.90 45.60
KMX 160115C00030000 C 01/15/16 30.0 40.90 43.60
KMX 160115C00033000 C 01/15/16 33.0 38.00 40.70
KMX 160115C00035000 C 01/15/16 35.0 36.70 38.70
KMX 160115C00038000 C 01/15/16 38.0 33.80 35.70
KMX 160115C00040000 C 01/15/16 40.0 31.90 33.80
KMX 160115C00043000 C 01/15/16 43.0 28.70 31.00
KMX 160115C00045000 C 01/15/16 45.0 26.70 29.10
KMX 160115C00047000 C 01/15/16 47.0 25.40 27.20
KMX 160115C00050000 C 01/15/16 50.0 22.60 24.40
KMX 160115C00052500 C 01/15/16 52.5 20.40 22.10
KMX 160115C00055000 C 01/15/16 55.0 18.30 19.30
KMX 160115C00057500 C 01/15/16 57.5 16.20 17.20
KMX 160115C00060000 C 01/15/16 60.0 14.50 15.00
KMX 160115C00062500 C 01/15/16 62.5 12.60 13.10
KMX 160115C00065000 C 01/15/16 65.0 10.90 11.30
KMX 160115C00067500 C 01/15/16 67.5 9.20 9.80
KMX 160115C00070000 C 01/15/16 70.0 7.70 8.30
KMX 160115C00072500 C 01/15/16 72.5 6.40 6.80
KMX 160115C00075000 C 01/15/16 75.0 5.30 5.60
KMX 160115C00077500 C 01/15/16 77.5 4.10 4.70
KMX 160115C00080000 C 01/15/16 80.0 3.30 3.80
KMX 160115C00082500 C 01/15/16 82.5 2.65 3.10
KMX 160115C00085000 C 01/15/16 85.0 2.10 2.45
KMX 160115C00090000 C 01/15/16 90.0 1.30 1.60
KMX 160115C00095000 C 01/15/16 95.0 0.75 1.10
KMX 160115C00100000 C 01/15/16 100.0 0.40 0.70
KMX 160115C00105000 C 01/15/16 105.0 0.20 0.50
KMX 160115P00023000 P 01/15/16 23.0 0.00 0.10
KMX 160115P00025000 P 01/15/16 25.0 0.00 0.05
KMX 160115P00028000 P 01/15/16 28.0 0.00 0.10
KMX 160115P00030000 P 01/15/16 30.0 0.00 0.15
KMX 160115P00033000 P 01/15/16 33.0 0.05 0.15
KMX 160115P00035000 P 01/15/16 35.0 0.10 0.20
KMX 160115P00038000 P 01/15/16 38.0 0.15 0.30
KMX 160115P00040000 P 01/15/16 40.0 0.15 0.35
KMX 160115P00043000 P 01/15/16 43.0 0.25 0.50
KMX 160115P00045000 P 01/15/16 45.0 0.35 0.60
KMX 160115P00047000 P 01/15/16 47.0 0.40 0.75
KMX 160115P00050000 P 01/15/16 50.0 0.60 0.95
KMX 160115P00052500 P 01/15/16 52.5 0.80 1.20
KMX 160115P00055000 P 01/15/16 55.0 1.10 1.40
KMX 160115P00057500 P 01/15/16 57.5 1.50 1.90
KMX 160115P00060000 P 01/15/16 60.0 1.95 2.35
KMX 160115P00062500 P 01/15/16 62.5 2.50 2.75
KMX 160115P00065000 P 01/15/16 65.0 3.20 3.70
KMX 160115P00067500 P 01/15/16 67.5 4.10 4.60
KMX 160115P00070000 P 01/15/16 70.0 5.10 5.60
KMX 160115P00072500 P 01/15/16 72.5 6.20 6.70
KMX 160115P00075000 P 01/15/16 75.0 7.60 8.10
KMX 160115P00077500 P 01/15/16 77.5 9.00 9.60
KMX 160115P00080000 P 01/15/16 80.0 10.70 11.30
KMX 160115P00082500 P 01/15/16 82.5 12.40 13.00
KMX 160115P00085000 P 01/15/16 85.0 14.40 14.90
KMX 160115P00090000 P 01/15/16 90.0 18.50 19.00
KMX 160115P00095000 P 01/15/16 95.0 22.70 24.10
KMX 160115P00100000 P 01/15/16 100.0 26.90 28.70
KMX 160115P00105000 P 01/15/16 105.0 31.70 33.60
KMX 170120C00025000 C 01/20/17 25.0 45.70 50.20
KMX 170120C00028000 C 01/20/17 28.0 42.80 47.30
KMX 170120C00030000 C 01/20/17 30.0 40.90 45.40
KMX 170120C00033000 C 01/20/17 33.0 38.10 42.60
KMX 170120C00035000 C 01/20/17 35.0 36.90 40.70
KMX 170120C00038000 C 01/20/17 38.0 34.10 38.00
KMX 170120C00040000 C 01/20/17 40.0 32.30 36.20
KMX 170120C00043000 C 01/20/17 43.0 29.80 33.50
KMX 170120C00045000 C 01/20/17 45.0 28.00 31.80
KMX 170120C00047000 C 01/20/17 47.0 27.30 29.00
KMX 170120C00050000 C 01/20/17 50.0 23.90 27.30
KMX 170120C00052500 C 01/20/17 52.5 23.10 25.30
KMX 170120C00055000 C 01/20/17 55.0 21.60 22.40
KMX 170120C00057500 C 01/20/17 57.5 19.80 20.60
KMX 170120C00060000 C 01/20/17 60.0 18.00 18.90
KMX 170120C00062500 C 01/20/17 62.5 16.40 17.10
KMX 170120C00065000 C 01/20/17 65.0 14.90 15.60
KMX 170120C00067500 C 01/20/17 67.5 13.40 14.10
KMX 170120C00070000 C 01/20/17 70.0 12.10 12.80
KMX 170120C00072500 C 01/20/17 72.5 11.00 11.60
KMX 170120C00075000 C 01/20/17 75.0 9.70 10.40
KMX 170120C00077500 C 01/20/17 77.5 8.60 9.40
KMX 170120C00080000 C 01/20/17 80.0 7.70 8.50
KMX 170120C00082500 C 01/20/17 82.5 6.80 7.60
KMX 170120C00085000 C 01/20/17 85.0 6.00 6.80
KMX 170120C00090000 C 01/20/17 90.0 4.60 5.50
KMX 170120C00095000 C 01/20/17 95.0 3.50 4.30
KMX 170120C00100000 C 01/20/17 100.0 2.75 3.50
KMX 170120C00105000 C 01/20/17 105.0 2.00 2.80
KMX 170120C00110000 C 01/20/17 110.0 1.50 2.20
KMX 170120P00025000 P 01/20/17 25.0 0.15 0.55
KMX 170120P00028000 P 01/20/17 28.0 0.25 0.45
KMX 170120P00030000 P 01/20/17 30.0 0.30 0.60
KMX 170120P00033000 P 01/20/17 33.0 0.60 0.75
KMX 170120P00035000 P 01/20/17 35.0 0.60 0.90
KMX 170120P00038000 P 01/20/17 38.0 0.80 1.20
KMX 170120P00040000 P 01/20/17 40.0 0.95 1.40
KMX 170120P00043000 P 01/20/17 43.0 1.30 1.80
KMX 170120P00045000 P 01/20/17 45.0 1.55 2.10
KMX 170120P00047000 P 01/20/17 47.0 1.85 2.40
KMX 170120P00050000 P 01/20/17 50.0 2.35 2.95
KMX 170120P00052500 P 01/20/17 52.5 2.85 3.50
KMX 170120P00055000 P 01/20/17 55.0 3.50 4.10
KMX 170120P00057500 P 01/20/17 57.5 4.20 4.80
KMX 170120P00060000 P 01/20/17 60.0 4.90 5.60
KMX 170120P00062500 P 01/20/17 62.5 5.80 6.50
KMX 170120P00065000 P 01/20/17 65.0 6.70 7.40
KMX 170120P00067500 P 01/20/17 67.5 7.80 8.50
KMX 170120P00070000 P 01/20/17 70.0 8.90 9.70
KMX 170120P00072500 P 01/20/17 72.5 10.20 10.90
KMX 170120P00075000 P 01/20/17 75.0 11.50 12.20
KMX 170120P00077500 P 01/20/17 77.5 12.90 13.70
KMX 170120P00080000 P 01/20/17 80.0 14.40 15.20
KMX 170120P00082500 P 01/20/17 82.5 16.00 16.90
KMX 170120P00085000 P 01/20/17 85.0 17.70 18.60
KMX 170120P00090000 P 01/20/17 90.0 21.20 22.20
KMX 170120P00095000 P 01/20/17 95.0 25.30 26.10
KMX 170120P00100000 P 01/20/17 100.0 29.30 30.20
KMX 170120P00105000 P 01/20/17 105.0 33.80 34.50
KMX 170120P00110000 P 01/20/17 110.0 37.90 40.50

OPRA data is delayed 15 minutes.