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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150220C00050000 C 02/20/15 50.0 11.70 13.50
KMX 150220C00055000 C 02/20/15 55.0 6.20 9.30
KMX 150220C00057500 C 02/20/15 57.5 4.80 6.00
KMX 150220C00060000 C 02/20/15 60.0 2.80 3.00
KMX 150220C00062500 C 02/20/15 62.5 1.30 1.45
KMX 150220C00065000 C 02/20/15 65.0 0.45 0.55
KMX 150220C00067500 C 02/20/15 67.5 0.10 0.20
KMX 150220C00070000 C 02/20/15 70.0 0.00 0.10
KMX 150220C00072500 C 02/20/15 72.5 0.00 0.05
KMX 150220C00075000 C 02/20/15 75.0 0.00 0.05
KMX 150220P00050000 P 02/20/15 50.0 0.00 0.10
KMX 150220P00055000 P 02/20/15 55.0 0.10 0.20
KMX 150220P00057500 P 02/20/15 57.5 0.25 0.40
KMX 150220P00060000 P 02/20/15 60.0 0.65 0.85
KMX 150220P00062500 P 02/20/15 62.5 1.70 1.85
KMX 150220P00065000 P 02/20/15 65.0 3.30 3.50
KMX 150220P00067500 P 02/20/15 67.5 4.50 5.70
KMX 150220P00070000 P 02/20/15 70.0 6.80 8.30
KMX 150220P00072500 P 02/20/15 72.5 8.00 11.40
KMX 150220P00075000 P 02/20/15 75.0 11.30 13.30
KMX 150320C00042500 C 03/20/15 42.5 19.50 21.10
KMX 150320C00045000 C 03/20/15 45.0 15.80 19.40
KMX 150320C00047500 C 03/20/15 47.5 13.60 16.90
KMX 150320C00050000 C 03/20/15 50.0 11.20 14.70
KMX 150320C00055000 C 03/20/15 55.0 7.50 8.70
KMX 150320C00057500 C 03/20/15 57.5 5.40 5.70
KMX 150320C00060000 C 03/20/15 60.0 3.60 3.80
KMX 150320C00062500 C 03/20/15 62.5 2.15 2.35
KMX 150320C00065000 C 03/20/15 65.0 1.15 1.35
KMX 150320C00067500 C 03/20/15 67.5 0.55 0.65
KMX 150320C00070000 C 03/20/15 70.0 0.20 0.35
KMX 150320C00072500 C 03/20/15 72.5 0.10 0.20
KMX 150320C00075000 C 03/20/15 75.0 0.00 0.10
KMX 150320C00080000 C 03/20/15 80.0 0.00 0.10
KMX 150320C00085000 C 03/20/15 85.0 0.00 0.05
KMX 150320P00042500 P 03/20/15 42.5 0.00 0.10
KMX 150320P00045000 P 03/20/15 45.0 0.05 0.15
KMX 150320P00047500 P 03/20/15 47.5 0.05 0.20
KMX 150320P00050000 P 03/20/15 50.0 0.15 0.25
KMX 150320P00055000 P 03/20/15 55.0 0.40 0.55
KMX 150320P00057500 P 03/20/15 57.5 0.75 0.95
KMX 150320P00060000 P 03/20/15 60.0 1.40 1.65
KMX 150320P00062500 P 03/20/15 62.5 2.40 2.70
KMX 150320P00065000 P 03/20/15 65.0 3.90 4.20
KMX 150320P00067500 P 03/20/15 67.5 5.80 6.10
KMX 150320P00070000 P 03/20/15 70.0 7.10 8.30
KMX 150320P00072500 P 03/20/15 72.5 9.20 10.70
KMX 150320P00075000 P 03/20/15 75.0 10.50 14.40
KMX 150320P00080000 P 03/20/15 80.0 15.70 19.00
KMX 150320P00085000 P 03/20/15 85.0 21.60 23.20
KMX 150417C00025000 C 04/17/15 25.0 36.80 39.20
KMX 150417C00026000 C 04/17/15 26.0 35.00 38.50
KMX 150417C00027000 C 04/17/15 27.0 34.00 37.50
KMX 150417C00028000 C 04/17/15 28.0 33.00 36.50
KMX 150417C00029000 C 04/17/15 29.0 31.80 35.60
KMX 150417C00030000 C 04/17/15 30.0 31.00 34.60
KMX 150417C00031000 C 04/17/15 31.0 30.00 33.60
KMX 150417C00032000 C 04/17/15 32.0 29.70 31.80
KMX 150417C00033000 C 04/17/15 33.0 28.10 31.60
KMX 150417C00034000 C 04/17/15 34.0 27.10 30.60
KMX 150417C00035000 C 04/17/15 35.0 26.10 29.60
KMX 150417C00036000 C 04/17/15 36.0 24.80 28.60
KMX 150417C00037000 C 04/17/15 37.0 23.80 27.70
KMX 150417C00038000 C 04/17/15 38.0 23.10 26.70
KMX 150417C00039000 C 04/17/15 39.0 22.10 25.70
KMX 150417C00040000 C 04/17/15 40.0 22.10 23.90
KMX 150417C00041000 C 04/17/15 41.0 20.10 23.70
KMX 150417C00042000 C 04/17/15 42.0 19.20 22.70
KMX 150417C00043000 C 04/17/15 43.0 18.20 21.80
KMX 150417C00044000 C 04/17/15 44.0 17.30 20.80
KMX 150417C00045000 C 04/17/15 45.0 17.20 19.50
KMX 150417C00046000 C 04/17/15 46.0 16.00 17.80
KMX 150417C00047000 C 04/17/15 47.0 15.30 17.00
KMX 150417C00048000 C 04/17/15 48.0 14.40 16.00
KMX 150417C00049000 C 04/17/15 49.0 13.50 15.40
KMX 150417C00050000 C 04/17/15 50.0 12.40 14.40
KMX 150417C00052500 C 04/17/15 52.5 10.30 11.80
KMX 150417C00055000 C 04/17/15 55.0 8.20 8.50
KMX 150417C00057500 C 04/17/15 57.5 6.40 6.60
KMX 150417C00060000 C 04/17/15 60.0 4.70 5.00
KMX 150417C00062500 C 04/17/15 62.5 3.30 3.60
KMX 150417C00065000 C 04/17/15 65.0 2.30 2.50
KMX 150417C00067500 C 04/17/15 67.5 1.50 1.75
KMX 150417C00070000 C 04/17/15 70.0 0.95 1.15
KMX 150417C00072500 C 04/17/15 72.5 0.55 0.70
KMX 150417C00075000 C 04/17/15 75.0 0.35 0.55
KMX 150417C00080000 C 04/17/15 80.0 0.10 0.25
KMX 150417P00025000 P 04/17/15 25.0 0.00 0.10
KMX 150417P00026000 P 04/17/15 26.0 0.00 0.10
KMX 150417P00027000 P 04/17/15 27.0 0.00 0.10
KMX 150417P00028000 P 04/17/15 28.0 0.00 0.10
KMX 150417P00029000 P 04/17/15 29.0 0.00 0.10
KMX 150417P00030000 P 04/17/15 30.0 0.00 0.10
KMX 150417P00031000 P 04/17/15 31.0 0.00 0.10
KMX 150417P00032000 P 04/17/15 32.0 0.00 0.10
KMX 150417P00033000 P 04/17/15 33.0 0.00 0.10
KMX 150417P00034000 P 04/17/15 34.0 0.00 0.10
KMX 150417P00035000 P 04/17/15 35.0 0.00 0.15
KMX 150417P00036000 P 04/17/15 36.0 0.00 0.15
KMX 150417P00037000 P 04/17/15 37.0 0.05 0.15
KMX 150417P00038000 P 04/17/15 38.0 0.05 0.15
KMX 150417P00039000 P 04/17/15 39.0 0.05 0.20
KMX 150417P00040000 P 04/17/15 40.0 0.05 0.20
KMX 150417P00041000 P 04/17/15 41.0 0.10 0.20
KMX 150417P00042000 P 04/17/15 42.0 0.10 0.25
KMX 150417P00043000 P 04/17/15 43.0 0.10 0.30
KMX 150417P00044000 P 04/17/15 44.0 0.15 0.30
KMX 150417P00045000 P 04/17/15 45.0 0.15 0.35
KMX 150417P00046000 P 04/17/15 46.0 0.20 0.40
KMX 150417P00047000 P 04/17/15 47.0 0.30 0.45
KMX 150417P00048000 P 04/17/15 48.0 0.30 0.50
KMX 150417P00049000 P 04/17/15 49.0 0.35 0.55
KMX 150417P00050000 P 04/17/15 50.0 0.50 0.65
KMX 150417P00052500 P 04/17/15 52.5 0.75 0.90
KMX 150417P00055000 P 04/17/15 55.0 1.10 1.30
KMX 150417P00057500 P 04/17/15 57.5 1.65 1.95
KMX 150417P00060000 P 04/17/15 60.0 2.60 2.80
KMX 150417P00062500 P 04/17/15 62.5 3.60 3.90
KMX 150417P00065000 P 04/17/15 65.0 5.00 5.40
KMX 150417P00067500 P 04/17/15 67.5 6.70 7.10
KMX 150417P00070000 P 04/17/15 70.0 8.70 9.00
KMX 150417P00072500 P 04/17/15 72.5 10.80 11.20
KMX 150417P00075000 P 04/17/15 75.0 12.00 14.80
KMX 150417P00080000 P 04/17/15 80.0 16.70 19.30
KMX 150717C00035000 C 07/17/15 35.0 26.20 28.90
KMX 150717C00040000 C 07/17/15 40.0 21.00 25.00
KMX 150717C00045000 C 07/17/15 45.0 16.40 20.10
KMX 150717C00050000 C 07/17/15 50.0 12.40 14.60
KMX 150717C00052500 C 07/17/15 52.5 11.30 11.70
KMX 150717C00055000 C 07/17/15 55.0 9.40 9.80
KMX 150717C00057500 C 07/17/15 57.5 7.70 8.10
KMX 150717C00060000 C 07/17/15 60.0 6.20 6.50
KMX 150717C00062500 C 07/17/15 62.5 4.90 5.20
KMX 150717C00065000 C 07/17/15 65.0 3.80 4.10
KMX 150717C00067500 C 07/17/15 67.5 2.90 3.20
KMX 150717C00070000 C 07/17/15 70.0 2.15 2.45
KMX 150717C00072500 C 07/17/15 72.5 1.60 1.90
KMX 150717C00075000 C 07/17/15 75.0 1.15 1.45
KMX 150717C00080000 C 07/17/15 80.0 0.60 0.80
KMX 150717C00085000 C 07/17/15 85.0 0.30 0.50
KMX 150717P00035000 P 07/17/15 35.0 0.15 0.30
KMX 150717P00040000 P 07/17/15 40.0 0.25 0.45
KMX 150717P00045000 P 07/17/15 45.0 0.65 0.80
KMX 150717P00050000 P 07/17/15 50.0 1.15 1.40
KMX 150717P00052500 P 07/17/15 52.5 1.55 1.85
KMX 150717P00055000 P 07/17/15 55.0 2.20 2.50
KMX 150717P00057500 P 07/17/15 57.5 2.95 3.30
KMX 150717P00060000 P 07/17/15 60.0 3.90 4.30
KMX 150717P00062500 P 07/17/15 62.5 5.10 5.50
KMX 150717P00065000 P 07/17/15 65.0 6.50 6.80
KMX 150717P00067500 P 07/17/15 67.5 8.00 8.40
KMX 150717P00070000 P 07/17/15 70.0 9.80 10.20
KMX 150717P00072500 P 07/17/15 72.5 11.80 12.10
KMX 150717P00075000 P 07/17/15 75.0 13.80 14.20
KMX 150717P00080000 P 07/17/15 80.0 16.20 18.80
KMX 150717P00085000 P 07/17/15 85.0 21.00 23.70
KMX 160115C00023000 C 01/15/16 23.0 38.00 41.50
KMX 160115C00025000 C 01/15/16 25.0 36.10 39.00
KMX 160115C00028000 C 01/15/16 28.0 33.00 37.00
KMX 160115C00030000 C 01/15/16 30.0 31.50 34.50
KMX 160115C00033000 C 01/15/16 33.0 28.30 32.10
KMX 160115C00035000 C 01/15/16 35.0 26.80 30.20
KMX 160115C00038000 C 01/15/16 38.0 24.60 26.50
KMX 160115C00040000 C 01/15/16 40.0 22.80 24.70
KMX 160115C00043000 C 01/15/16 43.0 20.20 22.10
KMX 160115C00045000 C 01/15/16 45.0 18.00 21.00
KMX 160115C00047000 C 01/15/16 47.0 15.80 20.00
KMX 160115C00050000 C 01/15/16 50.0 14.90 15.40
KMX 160115C00052500 C 01/15/16 52.5 13.10 13.60
KMX 160115C00055000 C 01/15/16 55.0 11.40 11.90
KMX 160115C00057500 C 01/15/16 57.5 9.90 10.40
KMX 160115C00060000 C 01/15/16 60.0 8.50 9.00
KMX 160115C00062500 C 01/15/16 62.5 7.30 7.70
KMX 160115C00065000 C 01/15/16 65.0 6.10 6.60
KMX 160115C00067500 C 01/15/16 67.5 5.10 5.60
KMX 160115C00070000 C 01/15/16 70.0 4.30 4.70
KMX 160115C00072500 C 01/15/16 72.5 3.60 4.00
KMX 160115C00075000 C 01/15/16 75.0 3.00 3.40
KMX 160115C00080000 C 01/15/16 80.0 2.05 2.45
KMX 160115C00085000 C 01/15/16 85.0 1.40 1.75
KMX 160115C00090000 C 01/15/16 90.0 0.95 1.25
KMX 160115C00095000 C 01/15/16 95.0 0.65 0.90
KMX 160115P00023000 P 01/15/16 23.0 0.10 0.25
KMX 160115P00025000 P 01/15/16 25.0 0.15 0.30
KMX 160115P00028000 P 01/15/16 28.0 0.20 0.40
KMX 160115P00030000 P 01/15/16 30.0 0.30 0.45
KMX 160115P00033000 P 01/15/16 33.0 0.40 0.65
KMX 160115P00035000 P 01/15/16 35.0 0.60 0.75
KMX 160115P00038000 P 01/15/16 38.0 0.70 0.95
KMX 160115P00040000 P 01/15/16 40.0 0.90 1.15
KMX 160115P00043000 P 01/15/16 43.0 1.25 1.50
KMX 160115P00045000 P 01/15/16 45.0 1.55 1.85
KMX 160115P00047000 P 01/15/16 47.0 1.90 2.20
KMX 160115P00050000 P 01/15/16 50.0 2.70 2.95
KMX 160115P00052500 P 01/15/16 52.5 3.30 3.70
KMX 160115P00055000 P 01/15/16 55.0 4.10 4.40
KMX 160115P00057500 P 01/15/16 57.5 5.10 5.40
KMX 160115P00060000 P 01/15/16 60.0 6.10 6.60
KMX 160115P00062500 P 01/15/16 62.5 7.30 7.80
KMX 160115P00065000 P 01/15/16 65.0 8.70 9.10
KMX 160115P00067500 P 01/15/16 67.5 10.20 10.60
KMX 160115P00070000 P 01/15/16 70.0 11.80 12.40
KMX 160115P00072500 P 01/15/16 72.5 13.60 14.10
KMX 160115P00075000 P 01/15/16 75.0 15.50 16.00
KMX 160115P00080000 P 01/15/16 80.0 19.50 20.00
KMX 160115P00085000 P 01/15/16 85.0 23.90 24.30
KMX 160115P00090000 P 01/15/16 90.0 27.50 28.90
KMX 160115P00095000 P 01/15/16 95.0 32.20 34.00
KMX 170120C00025000 C 01/20/17 25.0 36.60 40.50
KMX 170120C00028000 C 01/20/17 28.0 33.80 37.80
KMX 170120C00030000 C 01/20/17 30.0 32.00 36.00
KMX 170120C00033000 C 01/20/17 33.0 29.40 33.40
KMX 170120C00035000 C 01/20/17 35.0 27.70 31.70
KMX 170120C00038000 C 01/20/17 38.0 25.20 29.10
KMX 170120C00040000 C 01/20/17 40.0 23.60 27.50
KMX 170120C00043000 C 01/20/17 43.0 21.30 25.30
KMX 170120C00045000 C 01/20/17 45.0 21.20 21.70
KMX 170120C00047000 C 01/20/17 47.0 19.80 20.30
KMX 170120C00050000 C 01/20/17 50.0 17.80 18.30
KMX 170120C00052500 C 01/20/17 52.5 16.20 16.70
KMX 170120C00055000 C 01/20/17 55.0 14.70 15.30
KMX 170120C00057500 C 01/20/17 57.5 13.30 13.90
KMX 170120C00060000 C 01/20/17 60.0 12.00 12.60
KMX 170120C00062500 C 01/20/17 62.5 10.80 11.40
KMX 170120C00065000 C 01/20/17 65.0 9.80 10.30
KMX 170120C00067500 C 01/20/17 67.5 8.80 9.30
KMX 170120C00070000 C 01/20/17 70.0 7.80 8.40
KMX 170120C00072500 C 01/20/17 72.5 7.10 7.50
KMX 170120C00075000 C 01/20/17 75.0 6.40 6.80
KMX 170120C00080000 C 01/20/17 80.0 4.90 5.50
KMX 170120C00085000 C 01/20/17 85.0 4.00 4.40
KMX 170120C00090000 C 01/20/17 90.0 3.10 3.50
KMX 170120C00095000 C 01/20/17 95.0 2.40 2.90
KMX 170120C00100000 C 01/20/17 100.0 1.90 2.35
KMX 170120P00025000 P 01/20/17 25.0 0.45 0.70
KMX 170120P00028000 P 01/20/17 28.0 0.65 0.95
KMX 170120P00030000 P 01/20/17 30.0 0.80 1.15
KMX 170120P00033000 P 01/20/17 33.0 1.15 1.45
KMX 170120P00035000 P 01/20/17 35.0 1.40 1.75
KMX 170120P00038000 P 01/20/17 38.0 1.85 2.20
KMX 170120P00040000 P 01/20/17 40.0 2.20 2.55
KMX 170120P00043000 P 01/20/17 43.0 2.85 3.30
KMX 170120P00045000 P 01/20/17 45.0 3.30 3.80
KMX 170120P00047000 P 01/20/17 47.0 3.90 4.30
KMX 170120P00050000 P 01/20/17 50.0 4.80 5.40
KMX 170120P00052500 P 01/20/17 52.5 5.70 6.20
KMX 170120P00055000 P 01/20/17 55.0 6.70 7.20
KMX 170120P00057500 P 01/20/17 57.5 7.80 8.30
KMX 170120P00060000 P 01/20/17 60.0 9.00 9.60
KMX 170120P00062500 P 01/20/17 62.5 10.30 10.90
KMX 170120P00065000 P 01/20/17 65.0 11.60 12.20
KMX 170120P00067500 P 01/20/17 67.5 13.10 13.60
KMX 170120P00070000 P 01/20/17 70.0 14.70 15.30
KMX 170120P00072500 P 01/20/17 72.5 16.30 17.00
KMX 170120P00075000 P 01/20/17 75.0 18.00 18.70
KMX 170120P00080000 P 01/20/17 80.0 21.70 22.40
KMX 170120P00085000 P 01/20/17 85.0 25.70 26.30
KMX 170120P00090000 P 01/20/17 90.0 29.90 30.60
KMX 170120P00095000 P 01/20/17 95.0 34.30 34.90
KMX 170120P00100000 P 01/20/17 100.0 36.70 40.60

OPRA data is delayed 15 minutes.