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 (2015-07-31)Premium Content

Carmax Group (KMX)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150821C00037500 C 08/21/15 37.5 23.40 25.70
KMX 150821C00040000 C 08/21/15 40.0 20.80 23.20
KMX 150821C00042500 C 08/21/15 42.5 18.50 20.50
KMX 150821C00045000 C 08/21/15 45.0 16.00 18.00
KMX 150821C00047500 C 08/21/15 47.5 13.40 15.50
KMX 150821C00050000 C 08/21/15 50.0 11.00 13.10
KMX 150821C00055000 C 08/21/15 55.0 6.10 8.00
KMX 150821C00060000 C 08/21/15 60.0 3.10 3.50
KMX 150821C00062500 C 08/21/15 62.5 1.55 1.65
KMX 150821C00065000 C 08/21/15 65.0 0.55 0.65
KMX 150821C00067500 C 08/21/15 67.5 0.15 0.25
KMX 150821C00070000 C 08/21/15 70.0 0.05 0.10
KMX 150821C00072500 C 08/21/15 72.5 0.00 0.05
KMX 150821C00075000 C 08/21/15 75.0 0.00 0.05
KMX 150821C00077500 C 08/21/15 77.5 0.00 0.05
KMX 150821C00080000 C 08/21/15 80.0 0.00 0.05
KMX 150821C00085000 C 08/21/15 85.0 0.00 0.05
KMX 150821C00090000 C 08/21/15 90.0 0.00 0.05
KMX 150821C00095000 C 08/21/15 95.0 0.00 0.05
KMX 150821C00100000 C 08/21/15 100.0 0.00 0.05
KMX 150821C00105000 C 08/21/15 105.0 0.00 0.05
KMX 150821P00037500 P 08/21/15 37.5 0.00 0.05
KMX 150821P00040000 P 08/21/15 40.0 0.00 0.05
KMX 150821P00042500 P 08/21/15 42.5 0.00 0.05
KMX 150821P00045000 P 08/21/15 45.0 0.00 0.05
KMX 150821P00047500 P 08/21/15 47.5 0.00 0.05
KMX 150821P00050000 P 08/21/15 50.0 0.00 0.10
KMX 150821P00055000 P 08/21/15 55.0 0.05 0.15
KMX 150821P00060000 P 08/21/15 60.0 0.50 0.65
KMX 150821P00062500 P 08/21/15 62.5 1.40 1.50
KMX 150821P00065000 P 08/21/15 65.0 2.80 3.10
KMX 150821P00067500 P 08/21/15 67.5 4.80 5.50
KMX 150821P00070000 P 08/21/15 70.0 7.20 8.00
KMX 150821P00072500 P 08/21/15 72.5 9.60 10.50
KMX 150821P00075000 P 08/21/15 75.0 12.00 13.00
KMX 150821P00077500 P 08/21/15 77.5 14.60 15.60
KMX 150821P00080000 P 08/21/15 80.0 17.00 18.00
KMX 150821P00085000 P 08/21/15 85.0 21.80 23.10
KMX 150821P00090000 P 08/21/15 90.0 26.80 28.10
KMX 150821P00095000 P 08/21/15 95.0 31.80 33.10
KMX 150821P00100000 P 08/21/15 100.0 36.80 38.10
KMX 150821P00105000 P 08/21/15 105.0 41.80 43.20
KMX 150918C00035000 C 09/18/15 35.0 26.00 28.20
KMX 150918C00037500 C 09/18/15 37.5 23.40 25.70
KMX 150918C00040000 C 09/18/15 40.0 20.90 23.20
KMX 150918C00042500 C 09/18/15 42.5 18.50 20.50
KMX 150918C00045000 C 09/18/15 45.0 16.00 18.00
KMX 150918C00047500 C 09/18/15 47.5 13.20 15.60
KMX 150918C00050000 C 09/18/15 50.0 11.10 13.10
KMX 150918C00055000 C 09/18/15 55.0 6.50 8.20
KMX 150918C00060000 C 09/18/15 60.0 3.70 4.00
KMX 150918C00062500 C 09/18/15 62.5 2.15 2.40
KMX 150918C00065000 C 09/18/15 65.0 1.15 1.30
KMX 150918C00067500 C 09/18/15 67.5 0.45 0.65
KMX 150918C00070000 C 09/18/15 70.0 0.15 0.30
KMX 150918C00072500 C 09/18/15 72.5 0.05 0.15
KMX 150918C00075000 C 09/18/15 75.0 0.00 0.10
KMX 150918C00077500 C 09/18/15 77.5 0.00 0.05
KMX 150918C00080000 C 09/18/15 80.0 0.00 0.05
KMX 150918C00085000 C 09/18/15 85.0 0.00 0.05
KMX 150918C00090000 C 09/18/15 90.0 0.00 0.05
KMX 150918C00095000 C 09/18/15 95.0 0.00 0.05
KMX 150918C00100000 C 09/18/15 100.0 0.00 0.05
KMX 150918P00035000 P 09/18/15 35.0 0.00 0.05
KMX 150918P00037500 P 09/18/15 37.5 0.00 0.05
KMX 150918P00040000 P 09/18/15 40.0 0.00 0.05
KMX 150918P00042500 P 09/18/15 42.5 0.00 0.05
KMX 150918P00045000 P 09/18/15 45.0 0.00 0.10
KMX 150918P00047500 P 09/18/15 47.5 0.00 0.10
KMX 150918P00050000 P 09/18/15 50.0 0.05 0.15
KMX 150918P00055000 P 09/18/15 55.0 0.25 0.45
KMX 150918P00060000 P 09/18/15 60.0 1.05 1.35
KMX 150918P00062500 P 09/18/15 62.5 1.90 2.20
KMX 150918P00065000 P 09/18/15 65.0 3.30 3.70
KMX 150918P00067500 P 09/18/15 67.5 5.20 5.50
KMX 150918P00070000 P 09/18/15 70.0 7.30 8.00
KMX 150918P00072500 P 09/18/15 72.5 9.70 10.50
KMX 150918P00075000 P 09/18/15 75.0 12.00 13.10
KMX 150918P00077500 P 09/18/15 77.5 14.50 15.60
KMX 150918P00080000 P 09/18/15 80.0 17.00 18.50
KMX 150918P00085000 P 09/18/15 85.0 21.80 23.40
KMX 150918P00090000 P 09/18/15 90.0 26.80 28.40
KMX 150918P00095000 P 09/18/15 95.0 31.80 33.50
KMX 150918P00100000 P 09/18/15 100.0 36.80 38.50
KMX 151016C00035000 C 10/16/15 35.0 26.00 28.20
KMX 151016C00037500 C 10/16/15 37.5 23.50 25.80
KMX 151016C00040000 C 10/16/15 40.0 21.10 23.30
KMX 151016C00042500 C 10/16/15 42.5 18.60 20.70
KMX 151016C00045000 C 10/16/15 45.0 16.20 18.20
KMX 151016C00047500 C 10/16/15 47.5 13.80 15.80
KMX 151016C00050000 C 10/16/15 50.0 11.50 13.50
KMX 151016C00055000 C 10/16/15 55.0 8.50 8.90
KMX 151016C00057500 C 10/16/15 57.5 6.60 6.90
KMX 151016C00060000 C 10/16/15 60.0 4.80 5.10
KMX 151016C00062500 C 10/16/15 62.5 3.40 3.70
KMX 151016C00065000 C 10/16/15 65.0 2.20 2.50
KMX 151016C00067500 C 10/16/15 67.5 1.35 1.60
KMX 151016C00070000 C 10/16/15 70.0 0.90 1.00
KMX 151016C00072500 C 10/16/15 72.5 0.45 0.65
KMX 151016C00075000 C 10/16/15 75.0 0.25 0.40
KMX 151016C00077500 C 10/16/15 77.5 0.15 0.25
KMX 151016C00080000 C 10/16/15 80.0 0.10 0.20
KMX 151016C00082500 C 10/16/15 82.5 0.05 0.15
KMX 151016C00085000 C 10/16/15 85.0 0.00 0.10
KMX 151016C00090000 C 10/16/15 90.0 0.00 0.10
KMX 151016C00095000 C 10/16/15 95.0 0.00 0.05
KMX 151016C00100000 C 10/16/15 100.0 0.00 0.05
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 0.10
KMX 151016P00042500 P 10/16/15 42.5 0.05 0.20
KMX 151016P00045000 P 10/16/15 45.0 0.10 0.25
KMX 151016P00047500 P 10/16/15 47.5 0.20 0.35
KMX 151016P00050000 P 10/16/15 50.0 0.35 0.55
KMX 151016P00055000 P 10/16/15 55.0 0.85 1.20
KMX 151016P00057500 P 10/16/15 57.5 1.40 1.65
KMX 151016P00060000 P 10/16/15 60.0 2.05 2.40
KMX 151016P00062500 P 10/16/15 62.5 3.10 3.50
KMX 151016P00065000 P 10/16/15 65.0 4.50 4.90
KMX 151016P00067500 P 10/16/15 67.5 6.10 6.50
KMX 151016P00070000 P 10/16/15 70.0 8.10 8.40
KMX 151016P00072500 P 10/16/15 72.5 10.10 10.90
KMX 151016P00075000 P 10/16/15 75.0 12.40 13.40
KMX 151016P00077500 P 10/16/15 77.5 14.70 15.90
KMX 151016P00080000 P 10/16/15 80.0 17.10 18.30
KMX 151016P00082500 P 10/16/15 82.5 19.60 20.80
KMX 151016P00085000 P 10/16/15 85.0 21.90 23.40
KMX 151016P00090000 P 10/16/15 90.0 26.80 28.40
KMX 151016P00095000 P 10/16/15 95.0 31.80 33.50
KMX 151016P00100000 P 10/16/15 100.0 36.80 38.50
KMX 160115C00023000 C 01/15/16 23.0 37.40 40.30
KMX 160115C00025000 C 01/15/16 25.0 36.00 38.30
KMX 160115C00028000 C 01/15/16 28.0 32.40 35.30
KMX 160115C00030000 C 01/15/16 30.0 31.00 33.40
KMX 160115C00033000 C 01/15/16 33.0 28.00 30.40
KMX 160115C00035000 C 01/15/16 35.0 26.10 28.50
KMX 160115C00038000 C 01/15/16 38.0 22.90 25.50
KMX 160115C00040000 C 01/15/16 40.0 20.90 23.60
KMX 160115C00043000 C 01/15/16 43.0 18.40 20.60
KMX 160115C00045000 C 01/15/16 45.0 16.70 18.70
KMX 160115C00047000 C 01/15/16 47.0 14.90 16.90
KMX 160115C00050000 C 01/15/16 50.0 12.30 13.90
KMX 160115C00052500 C 01/15/16 52.5 11.50 11.90
KMX 160115C00055000 C 01/15/16 55.0 9.50 9.90
KMX 160115C00057500 C 01/15/16 57.5 7.70 8.10
KMX 160115C00060000 C 01/15/16 60.0 6.10 6.50
KMX 160115C00062500 C 01/15/16 62.5 4.80 5.10
KMX 160115C00065000 C 01/15/16 65.0 3.60 3.90
KMX 160115C00067500 C 01/15/16 67.5 2.55 2.95
KMX 160115C00070000 C 01/15/16 70.0 1.85 2.15
KMX 160115C00072500 C 01/15/16 72.5 1.30 1.60
KMX 160115C00075000 C 01/15/16 75.0 0.90 1.15
KMX 160115C00077500 C 01/15/16 77.5 0.60 0.80
KMX 160115C00080000 C 01/15/16 80.0 0.40 0.60
KMX 160115C00082500 C 01/15/16 82.5 0.30 0.45
KMX 160115C00085000 C 01/15/16 85.0 0.20 0.35
KMX 160115C00090000 C 01/15/16 90.0 0.10 0.20
KMX 160115C00095000 C 01/15/16 95.0 0.05 0.15
KMX 160115C00100000 C 01/15/16 100.0 0.00 0.10
KMX 160115C00105000 C 01/15/16 105.0 0.00 0.10
KMX 160115P00023000 P 01/15/16 23.0 0.00 0.05
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 0.10
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 0.20 0.40
KMX 160115P00043000 P 01/15/16 43.0 0.30 0.55
KMX 160115P00045000 P 01/15/16 45.0 0.45 0.70
KMX 160115P00047000 P 01/15/16 47.0 0.60 0.85
KMX 160115P00050000 P 01/15/16 50.0 0.90 1.25
KMX 160115P00052500 P 01/15/16 52.5 1.25 1.65
KMX 160115P00055000 P 01/15/16 55.0 1.85 2.20
KMX 160115P00057500 P 01/15/16 57.5 2.55 2.95
KMX 160115P00060000 P 01/15/16 60.0 3.40 3.80
KMX 160115P00062500 P 01/15/16 62.5 4.50 4.90
KMX 160115P00065000 P 01/15/16 65.0 5.80 6.20
KMX 160115P00067500 P 01/15/16 67.5 7.30 7.80
KMX 160115P00070000 P 01/15/16 70.0 9.00 9.50
KMX 160115P00072500 P 01/15/16 72.5 11.00 11.40
KMX 160115P00075000 P 01/15/16 75.0 13.10 13.50
KMX 160115P00077500 P 01/15/16 77.5 15.20 16.00
KMX 160115P00080000 P 01/15/16 80.0 17.40 18.50
KMX 160115P00082500 P 01/15/16 82.5 19.80 21.00
KMX 160115P00085000 P 01/15/16 85.0 22.10 23.50
KMX 160115P00090000 P 01/15/16 90.0 26.90 29.30
KMX 160115P00095000 P 01/15/16 95.0 31.90 34.10
KMX 160115P00100000 P 01/15/16 100.0 36.80 38.60
KMX 160115P00105000 P 01/15/16 105.0 41.40 44.30
KMX 170120C00025000 C 01/20/17 25.0 36.00 40.00
KMX 170120C00028000 C 01/20/17 28.0 33.20 37.20
KMX 170120C00030000 C 01/20/17 30.0 31.50 34.80
KMX 170120C00033000 C 01/20/17 33.0 28.70 32.00
KMX 170120C00035000 C 01/20/17 35.0 26.80 30.80
KMX 170120C00038000 C 01/20/17 38.0 24.30 27.60
KMX 170120C00040000 C 01/20/17 40.0 22.60 26.50
KMX 170120C00043000 C 01/20/17 43.0 20.10 24.00
KMX 170120C00045000 C 01/20/17 45.0 19.30 21.10
KMX 170120C00047000 C 01/20/17 47.0 19.00 19.60
KMX 170120C00050000 C 01/20/17 50.0 16.80 17.40
KMX 170120C00052500 C 01/20/17 52.5 15.10 15.70
KMX 170120C00055000 C 01/20/17 55.0 13.50 14.10
KMX 170120C00057500 C 01/20/17 57.5 12.00 12.60
KMX 170120C00060000 C 01/20/17 60.0 10.60 11.20
KMX 170120C00062500 C 01/20/17 62.5 9.40 10.10
KMX 170120C00065000 C 01/20/17 65.0 8.20 8.70
KMX 170120C00067500 C 01/20/17 67.5 7.10 7.80
KMX 170120C00070000 C 01/20/17 70.0 6.20 6.70
KMX 170120C00072500 C 01/20/17 72.5 5.30 5.90
KMX 170120C00075000 C 01/20/17 75.0 4.60 5.10
KMX 170120C00077500 C 01/20/17 77.5 3.90 4.70
KMX 170120C00080000 C 01/20/17 80.0 3.30 3.90
KMX 170120C00082500 C 01/20/17 82.5 2.85 3.40
KMX 170120C00085000 C 01/20/17 85.0 2.40 3.20
KMX 170120C00090000 C 01/20/17 90.0 1.75 2.15
KMX 170120C00095000 C 01/20/17 95.0 1.25 1.65
KMX 170120C00100000 C 01/20/17 100.0 1.10 1.25
KMX 170120C00105000 C 01/20/17 105.0 0.60 0.95
KMX 170120C00110000 C 01/20/17 110.0 0.45 0.75
KMX 170120P00025000 P 01/20/17 25.0 0.25 0.40
KMX 170120P00028000 P 01/20/17 28.0 0.35 0.55
KMX 170120P00030000 P 01/20/17 30.0 0.45 0.70
KMX 170120P00033000 P 01/20/17 33.0 0.70 0.95
KMX 170120P00035000 P 01/20/17 35.0 0.85 1.15
KMX 170120P00038000 P 01/20/17 38.0 1.20 1.55
KMX 170120P00040000 P 01/20/17 40.0 1.50 1.85
KMX 170120P00043000 P 01/20/17 43.0 2.00 2.30
KMX 170120P00045000 P 01/20/17 45.0 2.40 2.80
KMX 170120P00047000 P 01/20/17 47.0 2.85 3.20
KMX 170120P00050000 P 01/20/17 50.0 3.60 4.00
KMX 170120P00052500 P 01/20/17 52.5 4.40 4.80
KMX 170120P00055000 P 01/20/17 55.0 5.20 5.70
KMX 170120P00057500 P 01/20/17 57.5 6.20 6.70
KMX 170120P00060000 P 01/20/17 60.0 7.30 7.80
KMX 170120P00062500 P 01/20/17 62.5 8.50 9.00
KMX 170120P00065000 P 01/20/17 65.0 9.80 10.40
KMX 170120P00067500 P 01/20/17 67.5 11.30 11.80
KMX 170120P00070000 P 01/20/17 70.0 12.80 13.40
KMX 170120P00072500 P 01/20/17 72.5 14.40 15.00
KMX 170120P00075000 P 01/20/17 75.0 16.20 16.80
KMX 170120P00077500 P 01/20/17 77.5 18.00 18.60
KMX 170120P00080000 P 01/20/17 80.0 19.80 20.60
KMX 170120P00082500 P 01/20/17 82.5 22.00 22.60
KMX 170120P00085000 P 01/20/17 85.0 23.90 24.60
KMX 170120P00090000 P 01/20/17 90.0 28.40 28.90
KMX 170120P00095000 P 01/20/17 95.0 32.90 34.60
KMX 170120P00100000 P 01/20/17 100.0 36.80 40.30
KMX 170120P00105000 P 01/20/17 105.0 41.60 45.20
KMX 170120P00110000 P 01/20/17 110.0 46.50 50.10

OPRA data is delayed 15 minutes.