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 (2014-08-01)Premium Content

Carmax Group (KMX)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 141018C00026000 C 10/18/14 26.0 19.20 20.50
KMX 141018C00027000 C 10/18/14 27.0 17.30 20.70
KMX 141018C00028000 C 10/18/14 28.0 16.20 19.70
KMX 141018C00029000 C 10/18/14 29.0 15.20 18.80
KMX 141018C00030000 C 10/18/14 30.0 15.00 17.00
KMX 141018C00031000 C 10/18/14 31.0 12.90 16.50
KMX 141018C00032000 C 10/18/14 32.0 13.00 14.10
KMX 141018C00033000 C 10/18/14 33.0 10.70 14.10
KMX 141018C00034000 C 10/18/14 34.0 10.70 13.20
KMX 141018C00035000 C 10/18/14 35.0 10.10 11.10
KMX 141018C00036000 C 10/18/14 36.0 8.40 11.10
KMX 141018C00037000 C 10/18/14 37.0 7.50 9.60
KMX 141018C00038000 C 10/18/14 38.0 6.90 8.80
KMX 141018C00039000 C 10/18/14 39.0 6.20 7.10
KMX 141018C00040000 C 10/18/14 40.0 5.20 6.20
KMX 141018C00041000 C 10/18/14 41.0 4.20 5.40
KMX 141018C00042000 C 10/18/14 42.0 3.30 4.10
KMX 141018C00043000 C 10/18/14 43.0 2.50 2.75
KMX 141018C00044000 C 10/18/14 44.0 1.70 1.90
KMX 141018C00045000 C 10/18/14 45.0 1.05 1.15
KMX 141018C00046000 C 10/18/14 46.0 0.60 0.70
KMX 141018C00047000 C 10/18/14 47.0 0.30 0.40
KMX 141018C00048000 C 10/18/14 48.0 0.10 0.20
KMX 141018C00049000 C 10/18/14 49.0 0.05 0.10
KMX 141018C00050000 C 10/18/14 50.0 0.00 0.10
KMX 141018C00052500 C 10/18/14 52.5 0.00 0.05
KMX 141018C00055000 C 10/18/14 55.0 0.00 0.05
KMX 141018C00057500 C 10/18/14 57.5 0.00 0.05
KMX 141018C00060000 C 10/18/14 60.0 0.00 0.05
KMX 141018C00062500 C 10/18/14 62.5 0.00 0.05
KMX 141018C00065000 C 10/18/14 65.0 0.00 0.05
KMX 141018P00026000 P 10/18/14 26.0 0.00 0.05
KMX 141018P00027000 P 10/18/14 27.0 0.00 0.05
KMX 141018P00028000 P 10/18/14 28.0 0.00 0.05
KMX 141018P00029000 P 10/18/14 29.0 0.00 0.05
KMX 141018P00030000 P 10/18/14 30.0 0.00 0.05
KMX 141018P00031000 P 10/18/14 31.0 0.00 0.05
KMX 141018P00032000 P 10/18/14 32.0 0.00 0.05
KMX 141018P00033000 P 10/18/14 33.0 0.00 0.05
KMX 141018P00034000 P 10/18/14 34.0 0.00 0.05
KMX 141018P00035000 P 10/18/14 35.0 0.00 0.05
KMX 141018P00036000 P 10/18/14 36.0 0.00 0.05
KMX 141018P00037000 P 10/18/14 37.0 0.00 0.05
KMX 141018P00038000 P 10/18/14 38.0 0.00 0.05
KMX 141018P00039000 P 10/18/14 39.0 0.00 0.05
KMX 141018P00040000 P 10/18/14 40.0 0.00 0.05
KMX 141018P00041000 P 10/18/14 41.0 0.00 0.10
KMX 141018P00042000 P 10/18/14 42.0 0.10 0.15
KMX 141018P00043000 P 10/18/14 43.0 0.20 0.30
KMX 141018P00044000 P 10/18/14 44.0 0.40 0.45
KMX 141018P00045000 P 10/18/14 45.0 0.70 0.80
KMX 141018P00046000 P 10/18/14 46.0 1.25 1.35
KMX 141018P00047000 P 10/18/14 47.0 1.90 2.05
KMX 141018P00048000 P 10/18/14 48.0 2.75 2.90
KMX 141018P00049000 P 10/18/14 49.0 3.70 3.80
KMX 141018P00050000 P 10/18/14 50.0 4.50 4.90
KMX 141018P00052500 P 10/18/14 52.5 6.90 7.30
KMX 141018P00055000 P 10/18/14 55.0 9.40 9.80
KMX 141018P00057500 P 10/18/14 57.5 9.80 12.50
KMX 141018P00060000 P 10/18/14 60.0 12.70 14.90
KMX 141018P00062500 P 10/18/14 62.5 15.00 17.40
KMX 141018P00065000 P 10/18/14 65.0 18.20 19.90
KMX 141122C00039000 C 11/22/14 39.0 6.40 7.20
KMX 141122C00040000 C 11/22/14 40.0 5.50 6.40
KMX 141122C00041000 C 11/22/14 41.0 4.60 5.40
KMX 141122C00042000 C 11/22/14 42.0 3.80 4.10
KMX 141122C00043000 C 11/22/14 43.0 3.00 3.30
KMX 141122C00044000 C 11/22/14 44.0 2.35 2.55
KMX 141122C00045000 C 11/22/14 45.0 1.75 1.90
KMX 141122C00046000 C 11/22/14 46.0 1.25 1.40
KMX 141122C00047000 C 11/22/14 47.0 0.90 1.00
KMX 141122C00048000 C 11/22/14 48.0 0.60 0.70
KMX 141122C00049000 C 11/22/14 49.0 0.40 0.50
KMX 141122C00050000 C 11/22/14 50.0 0.25 0.35
KMX 141122C00052500 C 11/22/14 52.5 0.05 0.15
KMX 141122C00055000 C 11/22/14 55.0 0.00 0.10
KMX 141122C00057500 C 11/22/14 57.5 0.00 0.05
KMX 141122C00060000 C 11/22/14 60.0 0.00 0.05
KMX 141122C00062500 C 11/22/14 62.5 0.00 0.05
KMX 141122C00065000 C 11/22/14 65.0 0.00 0.05
KMX 141122C00070000 C 11/22/14 70.0 0.00 0.05
KMX 141122P00039000 P 11/22/14 39.0 0.10 0.20
KMX 141122P00040000 P 11/22/14 40.0 0.20 0.30
KMX 141122P00041000 P 11/22/14 41.0 0.30 0.40
KMX 141122P00042000 P 11/22/14 42.0 0.45 0.60
KMX 141122P00043000 P 11/22/14 43.0 0.70 0.80
KMX 141122P00044000 P 11/22/14 44.0 1.00 1.10
KMX 141122P00045000 P 11/22/14 45.0 1.40 1.50
KMX 141122P00046000 P 11/22/14 46.0 1.85 2.05
KMX 141122P00047000 P 11/22/14 47.0 2.45 2.65
KMX 141122P00048000 P 11/22/14 48.0 3.10 3.40
KMX 141122P00049000 P 11/22/14 49.0 3.90 4.20
KMX 141122P00050000 P 11/22/14 50.0 4.80 5.00
KMX 141122P00052500 P 11/22/14 52.5 7.00 7.40
KMX 141122P00055000 P 11/22/14 55.0 9.40 9.90
KMX 141122P00057500 P 11/22/14 57.5 10.90 12.60
KMX 141122P00060000 P 11/22/14 60.0 12.80 15.20
KMX 141122P00062500 P 11/22/14 62.5 15.30 17.40
KMX 141122P00065000 P 11/22/14 65.0 17.80 19.80
KMX 141122P00070000 P 11/22/14 70.0 22.90 24.80
KMX 150117C00023000 C 01/17/15 23.0 22.20 24.00
KMX 150117C00024000 C 01/17/15 24.0 21.10 23.40
KMX 150117C00025000 C 01/17/15 25.0 20.20 22.20
KMX 150117C00026000 C 01/17/15 26.0 19.30 20.70
KMX 150117C00027000 C 01/17/15 27.0 18.30 20.10
KMX 150117C00028000 C 01/17/15 28.0 17.30 18.70
KMX 150117C00029000 C 01/17/15 29.0 16.30 17.70
KMX 150117C00030000 C 01/17/15 30.0 15.30 16.70
KMX 150117C00031000 C 01/17/15 31.0 14.30 16.00
KMX 150117C00032000 C 01/17/15 32.0 13.40 14.70
KMX 150117C00033000 C 01/17/15 33.0 12.30 14.20
KMX 150117C00034000 C 01/17/15 34.0 11.50 12.80
KMX 150117C00035000 C 01/17/15 35.0 10.50 11.40
KMX 150117C00036000 C 01/17/15 36.0 9.60 10.90
KMX 150117C00037000 C 01/17/15 37.0 8.70 9.60
KMX 150117C00038000 C 01/17/15 38.0 7.80 9.20
KMX 150117C00039000 C 01/17/15 39.0 7.00 7.80
KMX 150117C00040000 C 01/17/15 40.0 6.20 6.50
KMX 150117C00041000 C 01/17/15 41.0 5.40 5.70
KMX 150117C00042000 C 01/17/15 42.0 4.70 5.00
KMX 150117C00043000 C 01/17/15 43.0 4.00 4.30
KMX 150117C00044000 C 01/17/15 44.0 3.40 3.60
KMX 150117C00045000 C 01/17/15 45.0 2.90 3.10
KMX 150117C00046000 C 01/17/15 46.0 2.40 2.55
KMX 150117C00047000 C 01/17/15 47.0 1.95 2.10
KMX 150117C00048000 C 01/17/15 48.0 1.60 1.75
KMX 150117C00049000 C 01/17/15 49.0 1.30 1.45
KMX 150117C00050000 C 01/17/15 50.0 1.05 1.20
KMX 150117C00052500 C 01/17/15 52.5 0.55 0.70
KMX 150117C00055000 C 01/17/15 55.0 0.30 0.40
KMX 150117C00057500 C 01/17/15 57.5 0.15 0.25
KMX 150117C00060000 C 01/17/15 60.0 0.05 0.15
KMX 150117C00062500 C 01/17/15 62.5 0.00 0.10
KMX 150117C00065000 C 01/17/15 65.0 0.00 0.10
KMX 150117C00070000 C 01/17/15 70.0 0.00 0.05
KMX 150117C00075000 C 01/17/15 75.0 0.00 0.05
KMX 150117P00023000 P 01/17/15 23.0 0.00 0.05
KMX 150117P00024000 P 01/17/15 24.0 0.00 0.05
KMX 150117P00025000 P 01/17/15 25.0 0.00 0.05
KMX 150117P00026000 P 01/17/15 26.0 0.00 0.10
KMX 150117P00027000 P 01/17/15 27.0 0.00 0.10
KMX 150117P00028000 P 01/17/15 28.0 0.00 0.10
KMX 150117P00029000 P 01/17/15 29.0 0.00 0.10
KMX 150117P00030000 P 01/17/15 30.0 0.05 0.15
KMX 150117P00031000 P 01/17/15 31.0 0.05 0.15
KMX 150117P00032000 P 01/17/15 32.0 0.10 0.20
KMX 150117P00033000 P 01/17/15 33.0 0.10 0.20
KMX 150117P00034000 P 01/17/15 34.0 0.15 0.25
KMX 150117P00035000 P 01/17/15 35.0 0.20 0.30
KMX 150117P00036000 P 01/17/15 36.0 0.25 0.40
KMX 150117P00037000 P 01/17/15 37.0 0.35 0.50
KMX 150117P00038000 P 01/17/15 38.0 0.45 0.60
KMX 150117P00039000 P 01/17/15 39.0 0.55 0.75
KMX 150117P00040000 P 01/17/15 40.0 0.75 0.95
KMX 150117P00041000 P 01/17/15 41.0 1.00 1.15
KMX 150117P00042000 P 01/17/15 42.0 1.30 1.45
KMX 150117P00043000 P 01/17/15 43.0 1.60 1.75
KMX 150117P00044000 P 01/17/15 44.0 2.00 2.15
KMX 150117P00045000 P 01/17/15 45.0 2.45 2.60
KMX 150117P00046000 P 01/17/15 46.0 2.95 3.10
KMX 150117P00047000 P 01/17/15 47.0 3.50 3.70
KMX 150117P00048000 P 01/17/15 48.0 4.10 4.30
KMX 150117P00049000 P 01/17/15 49.0 4.80 5.00
KMX 150117P00050000 P 01/17/15 50.0 5.50 5.80
KMX 150117P00052500 P 01/17/15 52.5 7.50 7.80
KMX 150117P00055000 P 01/17/15 55.0 9.50 10.10
KMX 150117P00057500 P 01/17/15 57.5 11.60 12.50
KMX 150117P00060000 P 01/17/15 60.0 14.00 14.90
KMX 150117P00062500 P 01/17/15 62.5 16.40 17.40
KMX 150117P00065000 P 01/17/15 65.0 17.90 20.10
KMX 150117P00070000 P 01/17/15 70.0 23.10 26.00
KMX 150117P00075000 P 01/17/15 75.0 28.10 30.30
KMX 150417C00025000 C 04/17/15 25.0 20.30 22.30
KMX 150417C00026000 C 04/17/15 26.0 19.40 21.30
KMX 150417C00027000 C 04/17/15 27.0 18.40 20.10
KMX 150417C00028000 C 04/17/15 28.0 17.40 19.00
KMX 150417C00029000 C 04/17/15 29.0 16.50 18.30
KMX 150417C00030000 C 04/17/15 30.0 15.20 17.40
KMX 150417C00031000 C 04/17/15 31.0 14.60 16.30
KMX 150417C00032000 C 04/17/15 32.0 13.70 14.60
KMX 150417C00033000 C 04/17/15 33.0 12.70 13.70
KMX 150417C00034000 C 04/17/15 34.0 11.80 13.40
KMX 150417C00035000 C 04/17/15 35.0 10.90 11.80
KMX 150417C00036000 C 04/17/15 36.0 10.10 11.00
KMX 150417C00037000 C 04/17/15 37.0 9.20 10.10
KMX 150417C00038000 C 04/17/15 38.0 8.40 8.80
KMX 150417C00039000 C 04/17/15 39.0 7.60 8.00
KMX 150417C00040000 C 04/17/15 40.0 6.90 7.20
KMX 150417C00041000 C 04/17/15 41.0 6.20 6.50
KMX 150417C00042000 C 04/17/15 42.0 5.50 5.80
KMX 150417C00043000 C 04/17/15 43.0 4.90 5.20
KMX 150417C00044000 C 04/17/15 44.0 4.30 4.60
KMX 150417C00045000 C 04/17/15 45.0 3.80 4.10
KMX 150417C00046000 C 04/17/15 46.0 3.30 3.60
KMX 150417C00047000 C 04/17/15 47.0 2.90 3.10
KMX 150417C00048000 C 04/17/15 48.0 2.50 2.70
KMX 150417C00049000 C 04/17/15 49.0 2.15 2.35
KMX 150417C00050000 C 04/17/15 50.0 1.85 2.05
KMX 150417C00052500 C 04/17/15 52.5 1.25 1.40
KMX 150417C00055000 C 04/17/15 55.0 0.80 0.95
KMX 150417C00057500 C 04/17/15 57.5 0.50 0.65
KMX 150417C00060000 C 04/17/15 60.0 0.30 0.45
KMX 150417C00062500 C 04/17/15 62.5 0.20 0.30
KMX 150417C00065000 C 04/17/15 65.0 0.10 0.20
KMX 150417C00070000 C 04/17/15 70.0 0.05 0.10
KMX 150417P00025000 P 04/17/15 25.0 0.00 0.15
KMX 150417P00026000 P 04/17/15 26.0 0.05 0.15
KMX 150417P00027000 P 04/17/15 27.0 0.05 0.20
KMX 150417P00028000 P 04/17/15 28.0 0.10 0.20
KMX 150417P00029000 P 04/17/15 29.0 0.10 0.25
KMX 150417P00030000 P 04/17/15 30.0 0.15 0.30
KMX 150417P00031000 P 04/17/15 31.0 0.20 0.35
KMX 150417P00032000 P 04/17/15 32.0 0.25 0.40
KMX 150417P00033000 P 04/17/15 33.0 0.30 0.50
KMX 150417P00034000 P 04/17/15 34.0 0.40 0.55
KMX 150417P00035000 P 04/17/15 35.0 0.50 0.70
KMX 150417P00036000 P 04/17/15 36.0 0.65 0.80
KMX 150417P00037000 P 04/17/15 37.0 0.80 1.00
KMX 150417P00038000 P 04/17/15 38.0 0.95 1.15
KMX 150417P00039000 P 04/17/15 39.0 1.15 1.40
KMX 150417P00040000 P 04/17/15 40.0 1.40 1.65
KMX 150417P00041000 P 04/17/15 41.0 1.70 1.95
KMX 150417P00042000 P 04/17/15 42.0 2.05 2.25
KMX 150417P00043000 P 04/17/15 43.0 2.45 2.65
KMX 150417P00044000 P 04/17/15 44.0 2.85 3.10
KMX 150417P00045000 P 04/17/15 45.0 3.30 3.60
KMX 150417P00046000 P 04/17/15 46.0 3.80 4.10
KMX 150417P00047000 P 04/17/15 47.0 4.30 4.60
KMX 150417P00048000 P 04/17/15 48.0 4.90 5.20
KMX 150417P00049000 P 04/17/15 49.0 5.60 5.90
KMX 150417P00050000 P 04/17/15 50.0 6.20 6.60
KMX 150417P00052500 P 04/17/15 52.5 8.10 8.50
KMX 150417P00055000 P 04/17/15 55.0 10.20 10.50
KMX 150417P00057500 P 04/17/15 57.5 11.90 12.80
KMX 150417P00060000 P 04/17/15 60.0 14.20 15.10
KMX 150417P00062500 P 04/17/15 62.5 16.50 17.50
KMX 150417P00065000 P 04/17/15 65.0 18.90 20.00
KMX 150417P00070000 P 04/17/15 70.0 23.20 24.90
KMX 160115C00023000 C 01/15/16 23.0 22.50 25.30
KMX 160115C00025000 C 01/15/16 25.0 20.40 23.50
KMX 160115C00028000 C 01/15/16 28.0 18.10 20.20
KMX 160115C00030000 C 01/15/16 30.0 16.50 18.40
KMX 160115C00033000 C 01/15/16 33.0 13.90 15.40
KMX 160115C00035000 C 01/15/16 35.0 12.40 12.90
KMX 160115C00038000 C 01/15/16 38.0 10.30 10.70
KMX 160115C00040000 C 01/15/16 40.0 9.00 9.40
KMX 160115C00043000 C 01/15/16 43.0 7.20 7.60
KMX 160115C00045000 C 01/15/16 45.0 6.20 6.50
KMX 160115C00047000 C 01/15/16 47.0 5.30 5.60
KMX 160115C00050000 C 01/15/16 50.0 4.10 4.40
KMX 160115C00052500 C 01/15/16 52.5 3.30 3.60
KMX 160115C00055000 C 01/15/16 55.0 2.65 2.90
KMX 160115C00057500 C 01/15/16 57.5 2.10 2.40
KMX 160115C00060000 C 01/15/16 60.0 1.65 1.95
KMX 160115C00062500 C 01/15/16 62.5 1.30 1.60
KMX 160115C00065000 C 01/15/16 65.0 1.05 1.30
KMX 160115C00070000 C 01/15/16 70.0 0.65 0.85
KMX 160115C00075000 C 01/15/16 75.0 0.40 0.55
KMX 160115C00080000 C 01/15/16 80.0 0.25 0.40
KMX 160115P00023000 P 01/15/16 23.0 0.25 0.35
KMX 160115P00025000 P 01/15/16 25.0 0.35 0.50
KMX 160115P00028000 P 01/15/16 28.0 0.60 0.75
KMX 160115P00030000 P 01/15/16 30.0 0.80 1.00
KMX 160115P00033000 P 01/15/16 33.0 1.30 1.50
KMX 160115P00035000 P 01/15/16 35.0 1.70 1.95
KMX 160115P00038000 P 01/15/16 38.0 2.50 2.75
KMX 160115P00040000 P 01/15/16 40.0 3.20 3.50
KMX 160115P00043000 P 01/15/16 43.0 4.40 4.70
KMX 160115P00045000 P 01/15/16 45.0 5.40 5.60
KMX 160115P00047000 P 01/15/16 47.0 6.40 6.70
KMX 160115P00050000 P 01/15/16 50.0 8.20 8.50
KMX 160115P00052500 P 01/15/16 52.5 9.90 10.20
KMX 160115P00055000 P 01/15/16 55.0 11.70 12.10
KMX 160115P00057500 P 01/15/16 57.5 13.70 14.10
KMX 160115P00060000 P 01/15/16 60.0 15.70 16.10
KMX 160115P00062500 P 01/15/16 62.5 17.90 18.30
KMX 160115P00065000 P 01/15/16 65.0 19.50 20.60
KMX 160115P00070000 P 01/15/16 70.0 24.10 25.20
KMX 160115P00075000 P 01/15/16 75.0 27.90 30.00
KMX 160115P00080000 P 01/15/16 80.0 32.70 35.00
KMX 170120C00025000 C 01/20/17 25.0 21.30 23.40
KMX 170120C00028000 C 01/20/17 28.0 19.10 21.90
KMX 170120C00030000 C 01/20/17 30.0 17.50 19.70
KMX 170120C00033000 C 01/20/17 33.0 15.70 17.30
KMX 170120C00035000 C 01/20/17 35.0 14.10 15.90
KMX 170120C00038000 C 01/20/17 38.0 12.10 14.00
KMX 170120C00040000 C 01/20/17 40.0 11.00 12.80
KMX 170120C00043000 C 01/20/17 43.0 9.40 10.90
KMX 170120C00045000 C 01/20/17 45.0 8.50 9.80
KMX 170120C00047000 C 01/20/17 47.0 7.60 8.80
KMX 170120C00050000 C 01/20/17 50.0 6.50 7.60
KMX 170120C00052500 C 01/20/17 52.5 5.50 6.70
KMX 170120C00055000 C 01/20/17 55.0 4.80 5.70
KMX 170120C00057500 C 01/20/17 57.5 4.10 5.00
KMX 170120C00060000 C 01/20/17 60.0 3.50 4.40
KMX 170120C00065000 C 01/20/17 65.0 2.60 3.40
KMX 170120C00070000 C 01/20/17 70.0 1.85 2.50
KMX 170120C00075000 C 01/20/17 75.0 1.30 1.95
KMX 170120P00025000 P 01/20/17 25.0 0.75 1.20
KMX 170120P00028000 P 01/20/17 28.0 1.15 1.65
KMX 170120P00030000 P 01/20/17 30.0 1.50 1.95
KMX 170120P00033000 P 01/20/17 33.0 2.20 2.65
KMX 170120P00035000 P 01/20/17 35.0 2.60 3.20
KMX 170120P00038000 P 01/20/17 38.0 3.60 4.30
KMX 170120P00040000 P 01/20/17 40.0 4.40 5.00
KMX 170120P00043000 P 01/20/17 43.0 5.60 6.40
KMX 170120P00045000 P 01/20/17 45.0 6.50 7.40
KMX 170120P00047000 P 01/20/17 47.0 7.60 8.70
KMX 170120P00050000 P 01/20/17 50.0 9.40 10.60
KMX 170120P00052500 P 01/20/17 52.5 10.60 12.00
KMX 170120P00055000 P 01/20/17 55.0 12.30 13.60
KMX 170120P00057500 P 01/20/17 57.5 14.20 15.50
KMX 170120P00060000 P 01/20/17 60.0 16.10 17.50
KMX 170120P00065000 P 01/20/17 65.0 19.90 21.70
KMX 170120P00070000 P 01/20/17 70.0 24.40 26.00
KMX 170120P00075000 P 01/20/17 75.0 28.70 30.50

OPRA data is delayed 15 minutes.