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 Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150918C00035000 C 09/18/15 35.0 23.70 25.50
KMX 150918C00037500 C 09/18/15 37.5 21.20 23.20
KMX 150918C00040000 C 09/18/15 40.0 18.50 20.60
KMX 150918C00042500 C 09/18/15 42.5 16.00 18.10
KMX 150918C00045000 C 09/18/15 45.0 13.80 15.60
KMX 150918C00047500 C 09/18/15 47.5 11.20 13.10
KMX 150918C00050000 C 09/18/15 50.0 8.70 10.70
KMX 150918C00055000 C 09/18/15 55.0 4.50 6.00
KMX 150918C00057500 C 09/18/15 57.5 2.85 3.90
KMX 150918C00060000 C 09/18/15 60.0 1.65 2.00
KMX 150918C00062500 C 09/18/15 62.5 0.65 0.95
KMX 150918C00065000 C 09/18/15 65.0 0.20 0.45
KMX 150918C00067500 C 09/18/15 67.5 0.10 0.15
KMX 150918C00070000 C 09/18/15 70.0 0.00 0.30
KMX 150918C00072500 C 09/18/15 72.5 0.00 0.30
KMX 150918C00075000 C 09/18/15 75.0 0.00 0.30
KMX 150918C00077500 C 09/18/15 77.5 0.00 0.25
KMX 150918C00080000 C 09/18/15 80.0 0.00 0.25
KMX 150918C00085000 C 09/18/15 85.0 0.00 0.25
KMX 150918C00090000 C 09/18/15 90.0 0.00 0.25
KMX 150918C00095000 C 09/18/15 95.0 0.00 0.25
KMX 150918C00100000 C 09/18/15 100.0 0.00 0.25
KMX 150918P00035000 P 09/18/15 35.0 0.00 0.30
KMX 150918P00037500 P 09/18/15 37.5 0.00 0.30
KMX 150918P00040000 P 09/18/15 40.0 0.00 0.30
KMX 150918P00042500 P 09/18/15 42.5 0.00 0.30
KMX 150918P00045000 P 09/18/15 45.0 0.00 0.35
KMX 150918P00047500 P 09/18/15 47.5 0.00 0.35
KMX 150918P00050000 P 09/18/15 50.0 0.00 0.40
KMX 150918P00055000 P 09/18/15 55.0 0.50 0.85
KMX 150918P00057500 P 09/18/15 57.5 0.95 1.45
KMX 150918P00060000 P 09/18/15 60.0 1.85 2.70
KMX 150918P00062500 P 09/18/15 62.5 3.20 4.50
KMX 150918P00065000 P 09/18/15 65.0 4.90 6.60
KMX 150918P00067500 P 09/18/15 67.5 7.10 8.90
KMX 150918P00070000 P 09/18/15 70.0 9.50 11.30
KMX 150918P00072500 P 09/18/15 72.5 12.00 14.10
KMX 150918P00075000 P 09/18/15 75.0 14.50 16.50
KMX 150918P00077500 P 09/18/15 77.5 16.90 19.00
KMX 150918P00080000 P 09/18/15 80.0 19.40 21.50
KMX 150918P00085000 P 09/18/15 85.0 24.40 26.50
KMX 150918P00090000 P 09/18/15 90.0 29.40 32.30
KMX 150918P00095000 P 09/18/15 95.0 34.40 36.40
KMX 150918P00100000 P 09/18/15 100.0 39.50 41.60
KMX 151016C00035000 C 10/16/15 35.0 23.80 25.80
KMX 151016C00037500 C 10/16/15 37.5 21.00 23.20
KMX 151016C00040000 C 10/16/15 40.0 18.60 21.10
KMX 151016C00042500 C 10/16/15 42.5 16.00 18.40
KMX 151016C00045000 C 10/16/15 45.0 14.00 15.90
KMX 151016C00047500 C 10/16/15 47.5 11.70 13.60
KMX 151016C00050000 C 10/16/15 50.0 10.20 10.80
KMX 151016C00055000 C 10/16/15 55.0 6.20 6.70
KMX 151016C00057500 C 10/16/15 57.5 4.50 4.90
KMX 151016C00060000 C 10/16/15 60.0 3.20 3.40
KMX 151016C00062500 C 10/16/15 62.5 2.00 2.40
KMX 151016C00065000 C 10/16/15 65.0 1.10 1.60
KMX 151016C00067500 C 10/16/15 67.5 0.60 0.95
KMX 151016C00070000 C 10/16/15 70.0 0.35 0.60
KMX 151016C00072500 C 10/16/15 72.5 0.20 0.45
KMX 151016C00075000 C 10/16/15 75.0 0.05 0.30
KMX 151016C00077500 C 10/16/15 77.5 0.00 0.20
KMX 151016C00080000 C 10/16/15 80.0 0.00 0.15
KMX 151016C00082500 C 10/16/15 82.5 0.00 0.10
KMX 151016C00085000 C 10/16/15 85.0 0.00 0.10
KMX 151016C00090000 C 10/16/15 90.0 0.00 0.05
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 0.10
KMX 151016P00037500 P 10/16/15 37.5 0.00 0.20
KMX 151016P00040000 P 10/16/15 40.0 0.05 0.30
KMX 151016P00042500 P 10/16/15 42.5 0.10 0.40
KMX 151016P00045000 P 10/16/15 45.0 0.20 0.55
KMX 151016P00047500 P 10/16/15 47.5 0.40 0.60
KMX 151016P00050000 P 10/16/15 50.0 0.60 0.90
KMX 151016P00055000 P 10/16/15 55.0 1.50 1.80
KMX 151016P00057500 P 10/16/15 57.5 2.25 2.70
KMX 151016P00060000 P 10/16/15 60.0 3.30 3.80
KMX 151016P00062500 P 10/16/15 62.5 4.70 5.30
KMX 151016P00065000 P 10/16/15 65.0 6.30 6.90
KMX 151016P00067500 P 10/16/15 67.5 8.30 8.90
KMX 151016P00070000 P 10/16/15 70.0 10.00 11.70
KMX 151016P00072500 P 10/16/15 72.5 12.20 14.00
KMX 151016P00075000 P 10/16/15 75.0 14.60 16.50
KMX 151016P00077500 P 10/16/15 77.5 17.00 18.90
KMX 151016P00080000 P 10/16/15 80.0 19.40 21.30
KMX 151016P00082500 P 10/16/15 82.5 22.00 24.00
KMX 151016P00085000 P 10/16/15 85.0 24.50 26.80
KMX 151016P00090000 P 10/16/15 90.0 29.40 31.40
KMX 151016P00095000 P 10/16/15 95.0 34.40 36.40
KMX 151016P00100000 P 10/16/15 100.0 39.50 41.40
KMX 160115C00023000 C 01/15/16 23.0 35.50 37.70
KMX 160115C00025000 C 01/15/16 25.0 33.60 35.70
KMX 160115C00028000 C 01/15/16 28.0 30.70 32.70
KMX 160115C00030000 C 01/15/16 30.0 28.80 30.80
KMX 160115C00033000 C 01/15/16 33.0 25.90 27.90
KMX 160115C00035000 C 01/15/16 35.0 24.00 26.00
KMX 160115C00038000 C 01/15/16 38.0 21.10 23.10
KMX 160115C00040000 C 01/15/16 40.0 19.20 21.10
KMX 160115C00043000 C 01/15/16 43.0 16.10 18.40
KMX 160115C00045000 C 01/15/16 45.0 14.80 16.50
KMX 160115C00047000 C 01/15/16 47.0 13.70 14.50
KMX 160115C00050000 C 01/15/16 50.0 11.20 11.90
KMX 160115C00052500 C 01/15/16 52.5 9.30 10.00
KMX 160115C00055000 C 01/15/16 55.0 7.60 8.20
KMX 160115C00057500 C 01/15/16 57.5 6.00 6.70
KMX 160115C00060000 C 01/15/16 60.0 4.70 5.30
KMX 160115C00062500 C 01/15/16 62.5 3.50 4.10
KMX 160115C00065000 C 01/15/16 65.0 2.55 3.10
KMX 160115C00067500 C 01/15/16 67.5 1.90 2.45
KMX 160115C00070000 C 01/15/16 70.0 1.35 1.85
KMX 160115C00072500 C 01/15/16 72.5 0.95 1.35
KMX 160115C00075000 C 01/15/16 75.0 0.60 1.05
KMX 160115C00077500 C 01/15/16 77.5 0.40 0.85
KMX 160115C00080000 C 01/15/16 80.0 0.25 0.60
KMX 160115C00082500 C 01/15/16 82.5 0.15 0.45
KMX 160115C00085000 C 01/15/16 85.0 0.10 0.35
KMX 160115C00090000 C 01/15/16 90.0 0.05 0.20
KMX 160115C00095000 C 01/15/16 95.0 0.00 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 0.10
KMX 160115P00025000 P 01/15/16 25.0 0.00 0.10
KMX 160115P00028000 P 01/15/16 28.0 0.05 0.20
KMX 160115P00030000 P 01/15/16 30.0 0.05 0.25
KMX 160115P00033000 P 01/15/16 33.0 0.10 0.35
KMX 160115P00035000 P 01/15/16 35.0 0.15 0.45
KMX 160115P00038000 P 01/15/16 38.0 0.30 0.65
KMX 160115P00040000 P 01/15/16 40.0 0.40 0.75
KMX 160115P00043000 P 01/15/16 43.0 0.65 1.00
KMX 160115P00045000 P 01/15/16 45.0 0.80 1.25
KMX 160115P00047000 P 01/15/16 47.0 1.05 1.45
KMX 160115P00050000 P 01/15/16 50.0 1.55 2.00
KMX 160115P00052500 P 01/15/16 52.5 2.10 2.65
KMX 160115P00055000 P 01/15/16 55.0 2.90 3.50
KMX 160115P00057500 P 01/15/16 57.5 3.90 4.40
KMX 160115P00060000 P 01/15/16 60.0 5.00 5.50
KMX 160115P00062500 P 01/15/16 62.5 6.30 6.90
KMX 160115P00065000 P 01/15/16 65.0 7.80 8.50
KMX 160115P00067500 P 01/15/16 67.5 9.50 10.20
KMX 160115P00070000 P 01/15/16 70.0 11.50 12.10
KMX 160115P00072500 P 01/15/16 72.5 13.50 14.00
KMX 160115P00075000 P 01/15/16 75.0 15.30 17.00
KMX 160115P00077500 P 01/15/16 77.5 17.50 19.30
KMX 160115P00080000 P 01/15/16 80.0 19.80 21.90
KMX 160115P00082500 P 01/15/16 82.5 22.10 24.20
KMX 160115P00085000 P 01/15/16 85.0 24.60 26.50
KMX 160115P00090000 P 01/15/16 90.0 29.40 31.40
KMX 160115P00095000 P 01/15/16 95.0 34.40 36.50
KMX 160115P00100000 P 01/15/16 100.0 39.20 41.50
KMX 160115P00105000 P 01/15/16 105.0 43.90 46.40
KMX 160415C00032500 C 04/15/16 32.5 26.20 28.60
KMX 160415C00035000 C 04/15/16 35.0 24.10 26.30
KMX 160415C00037500 C 04/15/16 37.5 21.90 24.00
KMX 160415C00040000 C 04/15/16 40.0 19.70 21.70
KMX 160415C00042500 C 04/15/16 42.5 17.70 19.50
KMX 160415C00045000 C 04/15/16 45.0 16.10 17.20
KMX 160415C00047500 C 04/15/16 47.5 14.10 15.10
KMX 160415C00050000 C 04/15/16 50.0 12.20 13.00
KMX 160415C00052500 C 04/15/16 52.5 10.40 11.20
KMX 160415C00055000 C 04/15/16 55.0 8.80 9.60
KMX 160415C00057500 C 04/15/16 57.5 7.30 8.10
KMX 160415C00060000 C 04/15/16 60.0 6.00 6.70
KMX 160415C00062500 C 04/15/16 62.5 4.80 5.60
KMX 160415C00065000 C 04/15/16 65.0 3.80 4.60
KMX 160415C00067500 C 04/15/16 67.5 3.10 3.80
KMX 160415C00070000 C 04/15/16 70.0 2.35 3.00
KMX 160415C00075000 C 04/15/16 75.0 1.45 1.90
KMX 160415C00080000 C 04/15/16 80.0 0.80 1.25
KMX 160415C00085000 C 04/15/16 85.0 0.40 0.85
KMX 160415C00090000 C 04/15/16 90.0 0.20 0.60
KMX 160415P00032500 P 04/15/16 32.5 0.30 0.60
KMX 160415P00035000 P 04/15/16 35.0 0.45 0.80
KMX 160415P00037500 P 04/15/16 37.5 0.60 1.00
KMX 160415P00040000 P 04/15/16 40.0 0.85 1.25
KMX 160415P00042500 P 04/15/16 42.5 1.15 1.50
KMX 160415P00045000 P 04/15/16 45.0 1.50 1.95
KMX 160415P00047500 P 04/15/16 47.5 1.90 2.45
KMX 160415P00050000 P 04/15/16 50.0 2.45 3.10
KMX 160415P00052500 P 04/15/16 52.5 3.10 3.80
KMX 160415P00055000 P 04/15/16 55.0 4.00 4.70
KMX 160415P00057500 P 04/15/16 57.5 5.00 5.70
KMX 160415P00060000 P 04/15/16 60.0 6.20 6.90
KMX 160415P00062500 P 04/15/16 62.5 7.50 8.20
KMX 160415P00065000 P 04/15/16 65.0 9.10 9.80
KMX 160415P00067500 P 04/15/16 67.5 10.70 11.40
KMX 160415P00070000 P 04/15/16 70.0 12.50 13.20
KMX 160415P00075000 P 04/15/16 75.0 16.40 17.20
KMX 160415P00080000 P 04/15/16 80.0 20.30 22.60
KMX 160415P00085000 P 04/15/16 85.0 24.90 27.20
KMX 160415P00090000 P 04/15/16 90.0 29.70 31.60
KMX 170120C00025000 C 01/20/17 25.0 34.30 37.00
KMX 170120C00028000 C 01/20/17 28.0 31.20 34.20
KMX 170120C00030000 C 01/20/17 30.0 29.60 32.50
KMX 170120C00033000 C 01/20/17 33.0 26.70 29.70
KMX 170120C00035000 C 01/20/17 35.0 25.30 28.00
KMX 170120C00038000 C 01/20/17 38.0 23.10 25.20
KMX 170120C00040000 C 01/20/17 40.0 21.40 23.60
KMX 170120C00043000 C 01/20/17 43.0 19.80 20.90
KMX 170120C00045000 C 01/20/17 45.0 18.30 19.20
KMX 170120C00047000 C 01/20/17 47.0 16.80 17.80
KMX 170120C00050000 C 01/20/17 50.0 14.80 15.80
KMX 170120C00052500 C 01/20/17 52.5 13.20 14.20
KMX 170120C00055000 C 01/20/17 55.0 11.70 12.80
KMX 170120C00057500 C 01/20/17 57.5 10.40 11.40
KMX 170120C00060000 C 01/20/17 60.0 9.10 10.10
KMX 170120C00062500 C 01/20/17 62.5 8.00 9.00
KMX 170120C00065000 C 01/20/17 65.0 6.90 8.00
KMX 170120C00067500 C 01/20/17 67.5 6.00 7.10
KMX 170120C00070000 C 01/20/17 70.0 5.30 6.30
KMX 170120C00072500 C 01/20/17 72.5 4.60 5.50
KMX 170120C00075000 C 01/20/17 75.0 3.90 4.90
KMX 170120C00077500 C 01/20/17 77.5 3.30 4.30
KMX 170120C00080000 C 01/20/17 80.0 2.75 3.80
KMX 170120C00082500 C 01/20/17 82.5 2.25 3.30
KMX 170120C00085000 C 01/20/17 85.0 2.00 2.90
KMX 170120C00090000 C 01/20/17 90.0 1.35 2.25
KMX 170120C00095000 C 01/20/17 95.0 0.95 1.75
KMX 170120C00100000 C 01/20/17 100.0 0.65 1.35
KMX 170120C00105000 C 01/20/17 105.0 0.45 1.05
KMX 170120C00110000 C 01/20/17 110.0 0.30 0.80
KMX 170120P00025000 P 01/20/17 25.0 0.40 0.75
KMX 170120P00028000 P 01/20/17 28.0 0.60 1.00
KMX 170120P00030000 P 01/20/17 30.0 0.75 1.20
KMX 170120P00033000 P 01/20/17 33.0 1.05 1.55
KMX 170120P00035000 P 01/20/17 35.0 1.30 1.85
KMX 170120P00038000 P 01/20/17 38.0 1.75 2.35
KMX 170120P00040000 P 01/20/17 40.0 2.10 2.75
KMX 170120P00043000 P 01/20/17 43.0 2.75 3.30
KMX 170120P00045000 P 01/20/17 45.0 3.30 3.90
KMX 170120P00047000 P 01/20/17 47.0 3.80 4.40
KMX 170120P00050000 P 01/20/17 50.0 4.80 5.40
KMX 170120P00052500 P 01/20/17 52.5 5.70 6.40
KMX 170120P00055000 P 01/20/17 55.0 6.60 7.40
KMX 170120P00057500 P 01/20/17 57.5 7.80 8.60
KMX 170120P00060000 P 01/20/17 60.0 9.00 9.80
KMX 170120P00062500 P 01/20/17 62.5 10.30 11.20
KMX 170120P00065000 P 01/20/17 65.0 11.80 12.60
KMX 170120P00067500 P 01/20/17 67.5 13.30 14.20
KMX 170120P00070000 P 01/20/17 70.0 14.90 15.90
KMX 170120P00072500 P 01/20/17 72.5 16.70 17.60
KMX 170120P00075000 P 01/20/17 75.0 18.60 19.50
KMX 170120P00077500 P 01/20/17 77.5 20.50 21.40
KMX 170120P00080000 P 01/20/17 80.0 22.50 23.40
KMX 170120P00082500 P 01/20/17 82.5 24.50 25.40
KMX 170120P00085000 P 01/20/17 85.0 26.30 27.50
KMX 170120P00090000 P 01/20/17 90.0 30.50 32.50
KMX 170120P00095000 P 01/20/17 95.0 35.10 37.20
KMX 170120P00100000 P 01/20/17 100.0 39.50 42.50
KMX 170120P00105000 P 01/20/17 105.0 44.30 47.80
KMX 170120P00110000 P 01/20/17 110.0 49.10 52.70

OPRA data is delayed 15 minutes.