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 Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150320C00042500 C 03/20/15 42.5 24.40 25.50
KMX 150320C00045000 C 03/20/15 45.0 20.90 23.00
KMX 150320C00047500 C 03/20/15 47.5 19.10 20.40
KMX 150320C00050000 C 03/20/15 50.0 16.60 18.40
KMX 150320C00055000 C 03/20/15 55.0 11.60 12.90
KMX 150320C00057500 C 03/20/15 57.5 9.40 10.40
KMX 150320C00060000 C 03/20/15 60.0 7.40 7.90
KMX 150320C00062500 C 03/20/15 62.5 5.00 5.60
KMX 150320C00065000 C 03/20/15 65.0 3.00 3.20
KMX 150320C00067500 C 03/20/15 67.5 1.30 1.45
KMX 150320C00070000 C 03/20/15 70.0 0.35 0.45
KMX 150320C00072500 C 03/20/15 72.5 0.05 0.15
KMX 150320C00075000 C 03/20/15 75.0 0.00 0.05
KMX 150320C00077500 C 03/20/15 77.5 0.00 0.05
KMX 150320C00080000 C 03/20/15 80.0 0.00 0.05
KMX 150320C00085000 C 03/20/15 85.0 0.00 0.05
KMX 150320P00042500 P 03/20/15 42.5 0.00 0.05
KMX 150320P00045000 P 03/20/15 45.0 0.00 0.05
KMX 150320P00047500 P 03/20/15 47.5 0.00 0.05
KMX 150320P00050000 P 03/20/15 50.0 0.00 0.05
KMX 150320P00055000 P 03/20/15 55.0 0.00 0.05
KMX 150320P00057500 P 03/20/15 57.5 0.00 0.10
KMX 150320P00060000 P 03/20/15 60.0 0.00 0.10
KMX 150320P00062500 P 03/20/15 62.5 0.10 0.20
KMX 150320P00065000 P 03/20/15 65.0 0.35 0.45
KMX 150320P00067500 P 03/20/15 67.5 1.05 1.20
KMX 150320P00070000 P 03/20/15 70.0 2.55 2.80
KMX 150320P00072500 P 03/20/15 72.5 4.30 5.20
KMX 150320P00075000 P 03/20/15 75.0 6.70 7.70
KMX 150320P00077500 P 03/20/15 77.5 9.10 10.20
KMX 150320P00080000 P 03/20/15 80.0 11.00 12.70
KMX 150320P00085000 P 03/20/15 85.0 16.40 17.70
KMX 150417C00025000 C 04/17/15 25.0 41.30 44.90
KMX 150417C00026000 C 04/17/15 26.0 40.00 43.90
KMX 150417C00027000 C 04/17/15 27.0 39.00 42.90
KMX 150417C00028000 C 04/17/15 28.0 38.00 41.90
KMX 150417C00029000 C 04/17/15 29.0 37.00 40.80
KMX 150417C00030000 C 04/17/15 30.0 35.90 39.80
KMX 150417C00031000 C 04/17/15 31.0 35.40 38.00
KMX 150417C00032000 C 04/17/15 32.0 34.90 36.50
KMX 150417C00033000 C 04/17/15 33.0 33.40 36.00
KMX 150417C00034000 C 04/17/15 34.0 32.40 35.00
KMX 150417C00035000 C 04/17/15 35.0 31.40 34.00
KMX 150417C00036000 C 04/17/15 36.0 30.40 33.60
KMX 150417C00037000 C 04/17/15 37.0 29.40 32.70
KMX 150417C00038000 C 04/17/15 38.0 28.40 31.80
KMX 150417C00039000 C 04/17/15 39.0 27.40 30.00
KMX 150417C00040000 C 04/17/15 40.0 26.90 28.60
KMX 150417C00041000 C 04/17/15 41.0 25.40 28.00
KMX 150417C00042000 C 04/17/15 42.0 24.90 26.60
KMX 150417C00043000 C 04/17/15 43.0 23.40 25.60
KMX 150417C00044000 C 04/17/15 44.0 22.90 25.10
KMX 150417C00045000 C 04/17/15 45.0 21.40 23.60
KMX 150417C00046000 C 04/17/15 46.0 20.40 22.60
KMX 150417C00047000 C 04/17/15 47.0 19.60 21.60
KMX 150417C00048000 C 04/17/15 48.0 18.70 20.60
KMX 150417C00049000 C 04/17/15 49.0 17.70 19.70
KMX 150417C00050000 C 04/17/15 50.0 16.70 18.60
KMX 150417C00052500 C 04/17/15 52.5 14.30 16.30
KMX 150417C00055000 C 04/17/15 55.0 11.90 13.70
KMX 150417C00057500 C 04/17/15 57.5 9.90 11.30
KMX 150417C00060000 C 04/17/15 60.0 7.90 8.60
KMX 150417C00062500 C 04/17/15 62.5 6.20 6.50
KMX 150417C00065000 C 04/17/15 65.0 4.40 4.70
KMX 150417C00067500 C 04/17/15 67.5 2.95 3.20
KMX 150417C00070000 C 04/17/15 70.0 1.80 2.05
KMX 150417C00072500 C 04/17/15 72.5 1.05 1.30
KMX 150417C00075000 C 04/17/15 75.0 0.55 0.75
KMX 150417C00077500 C 04/17/15 77.5 0.30 0.50
KMX 150417C00080000 C 04/17/15 80.0 0.15 0.30
KMX 150417P00025000 P 04/17/15 25.0 0.00 0.05
KMX 150417P00026000 P 04/17/15 26.0 0.00 0.05
KMX 150417P00027000 P 04/17/15 27.0 0.00 0.05
KMX 150417P00028000 P 04/17/15 28.0 0.00 0.05
KMX 150417P00029000 P 04/17/15 29.0 0.00 0.05
KMX 150417P00030000 P 04/17/15 30.0 0.00 0.05
KMX 150417P00031000 P 04/17/15 31.0 0.00 0.05
KMX 150417P00032000 P 04/17/15 32.0 0.00 0.05
KMX 150417P00033000 P 04/17/15 33.0 0.00 0.05
KMX 150417P00034000 P 04/17/15 34.0 0.00 0.05
KMX 150417P00035000 P 04/17/15 35.0 0.00 0.05
KMX 150417P00036000 P 04/17/15 36.0 0.00 0.05
KMX 150417P00037000 P 04/17/15 37.0 0.00 0.05
KMX 150417P00038000 P 04/17/15 38.0 0.00 0.05
KMX 150417P00039000 P 04/17/15 39.0 0.00 0.05
KMX 150417P00040000 P 04/17/15 40.0 0.00 0.05
KMX 150417P00041000 P 04/17/15 41.0 0.00 0.05
KMX 150417P00042000 P 04/17/15 42.0 0.00 0.05
KMX 150417P00043000 P 04/17/15 43.0 0.00 0.05
KMX 150417P00044000 P 04/17/15 44.0 0.00 0.10
KMX 150417P00045000 P 04/17/15 45.0 0.00 0.10
KMX 150417P00046000 P 04/17/15 46.0 0.00 0.10
KMX 150417P00047000 P 04/17/15 47.0 0.00 0.10
KMX 150417P00048000 P 04/17/15 48.0 0.05 0.15
KMX 150417P00049000 P 04/17/15 49.0 0.05 0.15
KMX 150417P00050000 P 04/17/15 50.0 0.05 0.20
KMX 150417P00052500 P 04/17/15 52.5 0.10 0.30
KMX 150417P00055000 P 04/17/15 55.0 0.20 0.40
KMX 150417P00057500 P 04/17/15 57.5 0.35 0.55
KMX 150417P00060000 P 04/17/15 60.0 0.60 0.75
KMX 150417P00062500 P 04/17/15 62.5 1.05 1.30
KMX 150417P00065000 P 04/17/15 65.0 1.75 1.95
KMX 150417P00067500 P 04/17/15 67.5 2.75 3.00
KMX 150417P00070000 P 04/17/15 70.0 4.10 4.40
KMX 150417P00072500 P 04/17/15 72.5 5.70 6.10
KMX 150417P00075000 P 04/17/15 75.0 7.70 8.10
KMX 150417P00077500 P 04/17/15 77.5 9.50 11.00
KMX 150417P00080000 P 04/17/15 80.0 11.80 13.20
KMX 150717C00035000 C 07/17/15 35.0 31.50 33.60
KMX 150717C00040000 C 07/17/15 40.0 26.70 28.70
KMX 150717C00042500 C 07/17/15 42.5 24.20 26.20
KMX 150717C00045000 C 07/17/15 45.0 21.80 23.80
KMX 150717C00047500 C 07/17/15 47.5 19.50 21.40
KMX 150717C00050000 C 07/17/15 50.0 17.20 19.10
KMX 150717C00052500 C 07/17/15 52.5 14.90 16.80
KMX 150717C00055000 C 07/17/15 55.0 12.70 14.50
KMX 150717C00057500 C 07/17/15 57.5 11.50 11.90
KMX 150717C00060000 C 07/17/15 60.0 9.50 9.90
KMX 150717C00062500 C 07/17/15 62.5 7.70 8.00
KMX 150717C00065000 C 07/17/15 65.0 6.10 6.40
KMX 150717C00067500 C 07/17/15 67.5 4.70 5.00
KMX 150717C00070000 C 07/17/15 70.0 3.50 3.80
KMX 150717C00072500 C 07/17/15 72.5 2.60 2.95
KMX 150717C00075000 C 07/17/15 75.0 1.85 2.20
KMX 150717C00077500 C 07/17/15 77.5 1.30 1.60
KMX 150717C00080000 C 07/17/15 80.0 0.90 1.20
KMX 150717C00085000 C 07/17/15 85.0 0.40 0.65
KMX 150717P00035000 P 07/17/15 35.0 0.00 0.15
KMX 150717P00040000 P 07/17/15 40.0 0.10 0.25
KMX 150717P00042500 P 07/17/15 42.5 0.15 0.35
KMX 150717P00045000 P 07/17/15 45.0 0.20 0.45
KMX 150717P00047500 P 07/17/15 47.5 0.30 0.55
KMX 150717P00050000 P 07/17/15 50.0 0.55 0.70
KMX 150717P00052500 P 07/17/15 52.5 0.65 0.95
KMX 150717P00055000 P 07/17/15 55.0 0.90 1.20
KMX 150717P00057500 P 07/17/15 57.5 1.30 1.50
KMX 150717P00060000 P 07/17/15 60.0 1.80 2.10
KMX 150717P00062500 P 07/17/15 62.5 2.45 2.80
KMX 150717P00065000 P 07/17/15 65.0 3.40 3.70
KMX 150717P00067500 P 07/17/15 67.5 4.50 4.80
KMX 150717P00070000 P 07/17/15 70.0 5.80 6.10
KMX 150717P00072500 P 07/17/15 72.5 7.30 7.70
KMX 150717P00075000 P 07/17/15 75.0 9.10 9.40
KMX 150717P00077500 P 07/17/15 77.5 11.00 11.40
KMX 150717P00080000 P 07/17/15 80.0 13.00 13.50
KMX 150717P00085000 P 07/17/15 85.0 17.00 18.50
KMX 151016C00040000 C 10/16/15 40.0 26.80 29.00
KMX 151016C00042500 C 10/16/15 42.5 24.50 26.50
KMX 151016C00045000 C 10/16/15 45.0 22.10 24.20
KMX 151016C00047500 C 10/16/15 47.5 20.00 21.80
KMX 151016C00050000 C 10/16/15 50.0 18.00 19.60
KMX 151016C00055000 C 10/16/15 55.0 14.40 14.90
KMX 151016C00060000 C 10/16/15 60.0 10.60 11.00
KMX 151016C00062500 C 10/16/15 62.5 8.90 9.40
KMX 151016C00065000 C 10/16/15 65.0 7.40 7.80
KMX 151016C00067500 C 10/16/15 67.5 6.10 6.50
KMX 151016C00070000 C 10/16/15 70.0 4.90 5.30
KMX 151016C00072500 C 10/16/15 72.5 3.90 4.30
KMX 151016C00075000 C 10/16/15 75.0 3.10 3.50
KMX 151016C00077500 C 10/16/15 77.5 2.40 2.80
KMX 151016C00080000 C 10/16/15 80.0 1.85 2.20
KMX 151016C00085000 C 10/16/15 85.0 1.10 1.45
KMX 151016C00090000 C 10/16/15 90.0 0.60 0.80
KMX 151016C00095000 C 10/16/15 95.0 0.35 0.60
KMX 151016P00040000 P 10/16/15 40.0 0.30 0.50
KMX 151016P00042500 P 10/16/15 42.5 0.40 0.65
KMX 151016P00045000 P 10/16/15 45.0 0.50 0.80
KMX 151016P00047500 P 10/16/15 47.5 0.70 1.00
KMX 151016P00050000 P 10/16/15 50.0 0.95 1.30
KMX 151016P00055000 P 10/16/15 55.0 1.70 2.05
KMX 151016P00060000 P 10/16/15 60.0 2.90 3.20
KMX 151016P00062500 P 10/16/15 62.5 3.70 4.00
KMX 151016P00065000 P 10/16/15 65.0 4.60 5.00
KMX 151016P00067500 P 10/16/15 67.5 5.80 6.10
KMX 151016P00070000 P 10/16/15 70.0 7.10 7.50
KMX 151016P00072500 P 10/16/15 72.5 8.60 9.00
KMX 151016P00075000 P 10/16/15 75.0 10.30 10.70
KMX 151016P00077500 P 10/16/15 77.5 12.00 12.50
KMX 151016P00080000 P 10/16/15 80.0 14.00 14.40
KMX 151016P00085000 P 10/16/15 85.0 17.70 19.50
KMX 151016P00090000 P 10/16/15 90.0 22.20 24.10
KMX 151016P00095000 P 10/16/15 95.0 26.90 29.00
KMX 160115C00023000 C 01/15/16 23.0 42.60 47.30
KMX 160115C00025000 C 01/15/16 25.0 40.70 45.30
KMX 160115C00028000 C 01/15/16 28.0 37.80 42.30
KMX 160115C00030000 C 01/15/16 30.0 36.10 39.60
KMX 160115C00033000 C 01/15/16 33.0 32.80 37.50
KMX 160115C00035000 C 01/15/16 35.0 31.20 34.80
KMX 160115C00038000 C 01/15/16 38.0 28.00 31.90
KMX 160115C00040000 C 01/15/16 40.0 27.30 29.30
KMX 160115C00043000 C 01/15/16 43.0 23.30 27.30
KMX 160115C00045000 C 01/15/16 45.0 21.90 25.50
KMX 160115C00047000 C 01/15/16 47.0 20.10 23.70
KMX 160115C00050000 C 01/15/16 50.0 17.70 20.00
KMX 160115C00052500 C 01/15/16 52.5 17.20 17.70
KMX 160115C00055000 C 01/15/16 55.0 15.20 15.70
KMX 160115C00057500 C 01/15/16 57.5 13.40 13.90
KMX 160115C00060000 C 01/15/16 60.0 11.60 12.10
KMX 160115C00062500 C 01/15/16 62.5 10.10 10.50
KMX 160115C00065000 C 01/15/16 65.0 8.60 9.00
KMX 160115C00067500 C 01/15/16 67.5 7.20 7.70
KMX 160115C00070000 C 01/15/16 70.0 6.10 6.60
KMX 160115C00072500 C 01/15/16 72.5 5.10 5.60
KMX 160115C00075000 C 01/15/16 75.0 4.20 4.70
KMX 160115C00077500 C 01/15/16 77.5 3.50 3.90
KMX 160115C00080000 C 01/15/16 80.0 2.80 3.20
KMX 160115C00085000 C 01/15/16 85.0 1.85 2.25
KMX 160115C00090000 C 01/15/16 90.0 1.20 1.60
KMX 160115C00095000 C 01/15/16 95.0 0.75 1.10
KMX 160115C00100000 C 01/15/16 100.0 0.50 0.80
KMX 160115P00023000 P 01/15/16 23.0 0.00 0.15
KMX 160115P00025000 P 01/15/16 25.0 0.05 0.20
KMX 160115P00028000 P 01/15/16 28.0 0.10 0.25
KMX 160115P00030000 P 01/15/16 30.0 0.15 0.30
KMX 160115P00033000 P 01/15/16 33.0 0.20 0.45
KMX 160115P00035000 P 01/15/16 35.0 0.30 0.50
KMX 160115P00038000 P 01/15/16 38.0 0.40 0.65
KMX 160115P00040000 P 01/15/16 40.0 0.50 0.80
KMX 160115P00043000 P 01/15/16 43.0 0.70 1.00
KMX 160115P00045000 P 01/15/16 45.0 0.85 1.20
KMX 160115P00047000 P 01/15/16 47.0 1.05 1.45
KMX 160115P00050000 P 01/15/16 50.0 1.50 1.85
KMX 160115P00052500 P 01/15/16 52.5 1.90 2.30
KMX 160115P00055000 P 01/15/16 55.0 2.40 2.80
KMX 160115P00057500 P 01/15/16 57.5 3.10 3.40
KMX 160115P00060000 P 01/15/16 60.0 3.80 4.10
KMX 160115P00062500 P 01/15/16 62.5 4.70 5.00
KMX 160115P00065000 P 01/15/16 65.0 5.70 6.10
KMX 160115P00067500 P 01/15/16 67.5 6.90 7.20
KMX 160115P00070000 P 01/15/16 70.0 8.20 8.60
KMX 160115P00072500 P 01/15/16 72.5 9.70 10.10
KMX 160115P00075000 P 01/15/16 75.0 11.30 11.60
KMX 160115P00077500 P 01/15/16 77.5 13.00 13.50
KMX 160115P00080000 P 01/15/16 80.0 14.90 15.30
KMX 160115P00085000 P 01/15/16 85.0 18.90 19.30
KMX 160115P00090000 P 01/15/16 90.0 22.70 24.50
KMX 160115P00095000 P 01/15/16 95.0 27.20 29.10
KMX 160115P00100000 P 01/15/16 100.0 31.20 34.70
KMX 170120C00025000 C 01/20/17 25.0 41.30 46.00
KMX 170120C00028000 C 01/20/17 28.0 38.50 43.00
KMX 170120C00030000 C 01/20/17 30.0 36.80 41.30
KMX 170120C00033000 C 01/20/17 33.0 33.80 37.80
KMX 170120C00035000 C 01/20/17 35.0 32.30 36.00
KMX 170120C00038000 C 01/20/17 38.0 29.40 33.40
KMX 170120C00040000 C 01/20/17 40.0 27.70 31.70
KMX 170120C00043000 C 01/20/17 43.0 25.30 29.30
KMX 170120C00045000 C 01/20/17 45.0 23.70 27.70
KMX 170120C00047000 C 01/20/17 47.0 22.10 26.10
KMX 170120C00050000 C 01/20/17 50.0 21.90 22.50
KMX 170120C00052500 C 01/20/17 52.5 20.10 20.70
KMX 170120C00055000 C 01/20/17 55.0 18.40 19.10
KMX 170120C00057500 C 01/20/17 57.5 16.80 17.50
KMX 170120C00060000 C 01/20/17 60.0 15.30 16.00
KMX 170120C00062500 C 01/20/17 62.5 13.90 14.50
KMX 170120C00065000 C 01/20/17 65.0 12.50 13.20
KMX 170120C00067500 C 01/20/17 67.5 11.30 12.00
KMX 170120C00070000 C 01/20/17 70.0 10.20 10.80
KMX 170120C00072500 C 01/20/17 72.5 9.10 9.80
KMX 170120C00075000 C 01/20/17 75.0 8.20 8.80
KMX 170120C00077500 C 01/20/17 77.5 7.30 7.90
KMX 170120C00080000 C 01/20/17 80.0 6.50 7.10
KMX 170120C00085000 C 01/20/17 85.0 5.10 5.80
KMX 170120C00090000 C 01/20/17 90.0 4.00 4.60
KMX 170120C00095000 C 01/20/17 95.0 3.10 3.70
KMX 170120C00100000 C 01/20/17 100.0 2.40 3.00
KMX 170120P00025000 P 01/20/17 25.0 0.30 0.50
KMX 170120P00028000 P 01/20/17 28.0 0.45 0.70
KMX 170120P00030000 P 01/20/17 30.0 0.55 0.85
KMX 170120P00033000 P 01/20/17 33.0 0.80 1.10
KMX 170120P00035000 P 01/20/17 35.0 0.95 1.30
KMX 170120P00038000 P 01/20/17 38.0 1.30 1.65
KMX 170120P00040000 P 01/20/17 40.0 1.55 1.95
KMX 170120P00043000 P 01/20/17 43.0 2.00 2.45
KMX 170120P00045000 P 01/20/17 45.0 2.35 2.80
KMX 170120P00047000 P 01/20/17 47.0 2.75 3.20
KMX 170120P00050000 P 01/20/17 50.0 3.50 3.90
KMX 170120P00052500 P 01/20/17 52.5 4.10 4.60
KMX 170120P00055000 P 01/20/17 55.0 4.90 5.40
KMX 170120P00057500 P 01/20/17 57.5 5.80 6.30
KMX 170120P00060000 P 01/20/17 60.0 6.70 7.20
KMX 170120P00062500 P 01/20/17 62.5 7.80 8.30
KMX 170120P00065000 P 01/20/17 65.0 8.90 9.40
KMX 170120P00067500 P 01/20/17 67.5 10.10 10.70
KMX 170120P00070000 P 01/20/17 70.0 11.50 12.00
KMX 170120P00072500 P 01/20/17 72.5 12.90 13.40
KMX 170120P00075000 P 01/20/17 75.0 14.40 15.00
KMX 170120P00077500 P 01/20/17 77.5 16.00 16.60
KMX 170120P00080000 P 01/20/17 80.0 17.70 18.30
KMX 170120P00085000 P 01/20/17 85.0 21.30 22.00
KMX 170120P00090000 P 01/20/17 90.0 25.30 25.90
KMX 170120P00095000 P 01/20/17 95.0 29.40 30.00
KMX 170120P00100000 P 01/20/17 100.0 33.80 34.40

OPRA data is delayed 15 minutes.