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 (2014-05-02)Premium Content

Carmax Group (KMX)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 140816C00035000 C 08/16/14 35.0 13.90 17.50
KMX 140816C00040000 C 08/16/14 40.0 10.10 11.60
KMX 140816C00045000 C 08/16/14 45.0 5.20 6.00
KMX 140816C00050000 C 08/16/14 50.0 1.15 1.25
KMX 140816C00052500 C 08/16/14 52.5 0.25 0.35
KMX 140816C00055000 C 08/16/14 55.0 0.00 0.10
KMX 140816C00057500 C 08/16/14 57.5 0.00 0.05
KMX 140816C00060000 C 08/16/14 60.0 0.00 0.05
KMX 140816C00062500 C 08/16/14 62.5 0.00 0.05
KMX 140816P00035000 P 08/16/14 35.0 0.00 0.05
KMX 140816P00040000 P 08/16/14 40.0 0.00 0.05
KMX 140816P00045000 P 08/16/14 45.0 0.00 0.10
KMX 140816P00050000 P 08/16/14 50.0 0.75 0.85
KMX 140816P00052500 P 08/16/14 52.5 2.30 2.45
KMX 140816P00055000 P 08/16/14 55.0 4.20 4.90
KMX 140816P00057500 P 08/16/14 57.5 6.50 7.40
KMX 140816P00060000 P 08/16/14 60.0 8.90 9.90
KMX 140816P00062500 P 08/16/14 62.5 10.10 13.70
KMX 140920C00040000 C 09/20/14 40.0 10.10 11.20
KMX 140920C00045000 C 09/20/14 45.0 5.40 5.80
KMX 140920C00050000 C 09/20/14 50.0 1.85 1.95
KMX 140920C00052500 C 09/20/14 52.5 0.75 0.85
KMX 140920C00055000 C 09/20/14 55.0 0.25 0.35
KMX 140920C00057500 C 09/20/14 57.5 0.05 0.15
KMX 140920C00060000 C 09/20/14 60.0 0.00 0.10
KMX 140920C00065000 C 09/20/14 65.0 0.00 0.05
KMX 140920C00070000 C 09/20/14 70.0 0.00 0.05
KMX 140920P00040000 P 09/20/14 40.0 0.00 0.10
KMX 140920P00045000 P 09/20/14 45.0 0.25 0.35
KMX 140920P00047000 P 09/20/14 47.0 0.00 0.60
KMX 140920P00050000 P 09/20/14 50.0 1.40 1.50
KMX 140920P00052500 P 09/20/14 52.5 2.80 2.90
KMX 140920P00055000 P 09/20/14 55.0 4.80 5.00
KMX 140920P00057500 P 09/20/14 57.5 6.60 7.50
KMX 140920P00060000 P 09/20/14 60.0 9.00 9.90
KMX 140920P00065000 P 09/20/14 65.0 12.60 16.00
KMX 140920P00070000 P 09/20/14 70.0 17.60 21.20
KMX 141018C00026000 C 10/18/14 26.0 22.80 26.40
KMX 141018C00027000 C 10/18/14 27.0 22.70 24.80
KMX 141018C00028000 C 10/18/14 28.0 21.70 23.80
KMX 141018C00029000 C 10/18/14 29.0 20.70 22.80
KMX 141018C00030000 C 10/18/14 30.0 19.80 21.70
KMX 141018C00031000 C 10/18/14 31.0 18.80 20.70
KMX 141018C00032000 C 10/18/14 32.0 17.80 19.70
KMX 141018C00033000 C 10/18/14 33.0 16.80 18.70
KMX 141018C00034000 C 10/18/14 34.0 15.80 17.70
KMX 141018C00035000 C 10/18/14 35.0 14.80 16.70
KMX 141018C00036000 C 10/18/14 36.0 13.80 15.20
KMX 141018C00037000 C 10/18/14 37.0 12.80 14.20
KMX 141018C00038000 C 10/18/14 38.0 11.90 13.80
KMX 141018C00039000 C 10/18/14 39.0 10.90 12.80
KMX 141018C00040000 C 10/18/14 40.0 10.10 11.20
KMX 141018C00041000 C 10/18/14 41.0 8.80 10.30
KMX 141018C00042000 C 10/18/14 42.0 8.40 9.20
KMX 141018C00043000 C 10/18/14 43.0 7.60 8.20
KMX 141018C00044000 C 10/18/14 44.0 6.70 7.20
KMX 141018C00045000 C 10/18/14 45.0 6.00 6.20
KMX 141018C00046000 C 10/18/14 46.0 5.20 5.40
KMX 141018C00047000 C 10/18/14 47.0 4.40 4.70
KMX 141018C00048000 C 10/18/14 48.0 3.80 4.00
KMX 141018C00049000 C 10/18/14 49.0 3.10 3.30
KMX 141018C00050000 C 10/18/14 50.0 2.60 2.75
KMX 141018C00052500 C 10/18/14 52.5 1.50 1.60
KMX 141018C00055000 C 10/18/14 55.0 0.75 0.90
KMX 141018C00057500 C 10/18/14 57.5 0.35 0.45
KMX 141018C00060000 C 10/18/14 60.0 0.15 0.25
KMX 141018C00062500 C 10/18/14 62.5 0.05 0.15
KMX 141018C00065000 C 10/18/14 65.0 0.00 0.10
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 0.10
KMX 141018P00034000 P 10/18/14 34.0 0.00 0.10
KMX 141018P00035000 P 10/18/14 35.0 0.00 0.10
KMX 141018P00036000 P 10/18/14 36.0 0.05 0.10
KMX 141018P00037000 P 10/18/14 37.0 0.05 0.15
KMX 141018P00038000 P 10/18/14 38.0 0.05 0.15
KMX 141018P00039000 P 10/18/14 39.0 0.10 0.20
KMX 141018P00040000 P 10/18/14 40.0 0.15 0.25
KMX 141018P00041000 P 10/18/14 41.0 0.20 0.30
KMX 141018P00042000 P 10/18/14 42.0 0.25 0.35
KMX 141018P00043000 P 10/18/14 43.0 0.35 0.45
KMX 141018P00044000 P 10/18/14 44.0 0.45 0.60
KMX 141018P00045000 P 10/18/14 45.0 0.65 0.70
KMX 141018P00046000 P 10/18/14 46.0 0.85 0.90
KMX 141018P00047000 P 10/18/14 47.0 1.10 1.15
KMX 141018P00048000 P 10/18/14 48.0 1.40 1.50
KMX 141018P00049000 P 10/18/14 49.0 1.75 1.85
KMX 141018P00050000 P 10/18/14 50.0 2.20 2.30
KMX 141018P00052500 P 10/18/14 52.5 3.50 3.70
KMX 141018P00055000 P 10/18/14 55.0 5.30 5.60
KMX 141018P00057500 P 10/18/14 57.5 7.40 7.60
KMX 141018P00060000 P 10/18/14 60.0 8.80 10.10
KMX 141018P00062500 P 10/18/14 62.5 11.10 12.80
KMX 141018P00065000 P 10/18/14 65.0 13.40 15.30
KMX 150117C00023000 C 01/17/15 23.0 25.80 29.40
KMX 150117C00024000 C 01/17/15 24.0 25.30 28.10
KMX 150117C00025000 C 01/17/15 25.0 24.40 27.40
KMX 150117C00026000 C 01/17/15 26.0 23.30 26.20
KMX 150117C00027000 C 01/17/15 27.0 22.30 24.70
KMX 150117C00028000 C 01/17/15 28.0 21.30 23.80
KMX 150117C00029000 C 01/17/15 29.0 20.40 22.80
KMX 150117C00030000 C 01/17/15 30.0 19.80 22.40
KMX 150117C00031000 C 01/17/15 31.0 18.90 20.60
KMX 150117C00032000 C 01/17/15 32.0 17.30 19.80
KMX 150117C00033000 C 01/17/15 33.0 16.30 18.80
KMX 150117C00034000 C 01/17/15 34.0 16.00 18.10
KMX 150117C00035000 C 01/17/15 35.0 14.80 17.10
KMX 150117C00036000 C 01/17/15 36.0 14.10 15.90
KMX 150117C00037000 C 01/17/15 37.0 13.20 14.50
KMX 150117C00038000 C 01/17/15 38.0 12.30 13.50
KMX 150117C00039000 C 01/17/15 39.0 11.50 12.60
KMX 150117C00040000 C 01/17/15 40.0 10.80 11.60
KMX 150117C00041000 C 01/17/15 41.0 9.90 10.60
KMX 150117C00042000 C 01/17/15 42.0 9.00 9.60
KMX 150117C00043000 C 01/17/15 43.0 8.30 8.70
KMX 150117C00044000 C 01/17/15 44.0 7.60 7.90
KMX 150117C00045000 C 01/17/15 45.0 6.80 7.10
KMX 150117C00046000 C 01/17/15 46.0 6.10 6.30
KMX 150117C00047000 C 01/17/15 47.0 5.40 5.60
KMX 150117C00048000 C 01/17/15 48.0 4.80 5.00
KMX 150117C00049000 C 01/17/15 49.0 4.20 4.40
KMX 150117C00050000 C 01/17/15 50.0 3.70 3.80
KMX 150117C00052500 C 01/17/15 52.5 2.55 2.65
KMX 150117C00055000 C 01/17/15 55.0 1.65 1.80
KMX 150117C00057500 C 01/17/15 57.5 1.05 1.20
KMX 150117C00060000 C 01/17/15 60.0 0.65 0.75
KMX 150117C00062500 C 01/17/15 62.5 0.40 0.50
KMX 150117C00065000 C 01/17/15 65.0 0.20 0.35
KMX 150117C00070000 C 01/17/15 70.0 0.05 0.15
KMX 150117C00075000 C 01/17/15 75.0 0.00 0.10
KMX 150117P00023000 P 01/17/15 23.0 0.00 0.10
KMX 150117P00024000 P 01/17/15 24.0 0.00 0.10
KMX 150117P00025000 P 01/17/15 25.0 0.00 0.10
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 0.05 0.15
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 0.15 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 0.35
KMX 150117P00037000 P 01/17/15 37.0 0.30 0.40
KMX 150117P00038000 P 01/17/15 38.0 0.35 0.50
KMX 150117P00039000 P 01/17/15 39.0 0.45 0.55
KMX 150117P00040000 P 01/17/15 40.0 0.55 0.65
KMX 150117P00041000 P 01/17/15 41.0 0.65 0.75
KMX 150117P00042000 P 01/17/15 42.0 0.80 0.90
KMX 150117P00043000 P 01/17/15 43.0 1.00 1.10
KMX 150117P00044000 P 01/17/15 44.0 1.20 1.30
KMX 150117P00045000 P 01/17/15 45.0 1.40 1.55
KMX 150117P00046000 P 01/17/15 46.0 1.70 1.80
KMX 150117P00047000 P 01/17/15 47.0 2.00 2.10
KMX 150117P00048000 P 01/17/15 48.0 2.40 2.50
KMX 150117P00049000 P 01/17/15 49.0 2.80 2.90
KMX 150117P00050000 P 01/17/15 50.0 3.20 3.40
KMX 150117P00052500 P 01/17/15 52.5 4.50 4.70
KMX 150117P00055000 P 01/17/15 55.0 6.10 6.30
KMX 150117P00057500 P 01/17/15 57.5 8.00 8.20
KMX 150117P00060000 P 01/17/15 60.0 10.10 10.40
KMX 150117P00062500 P 01/17/15 62.5 11.90 12.80
KMX 150117P00065000 P 01/17/15 65.0 14.20 15.10
KMX 150117P00070000 P 01/17/15 70.0 18.50 20.30
KMX 150117P00075000 P 01/17/15 75.0 22.90 25.70
KMX 160115C00023000 C 01/15/16 23.0 25.80 30.20
KMX 160115C00025000 C 01/15/16 25.0 24.00 28.30
KMX 160115C00030000 C 01/15/16 30.0 19.80 23.60
KMX 160115C00035000 C 01/15/16 35.0 16.50 18.00
KMX 160115C00040000 C 01/15/16 40.0 12.90 13.30
KMX 160115C00045000 C 01/15/16 45.0 9.60 9.80
KMX 160115C00050000 C 01/15/16 50.0 6.80 7.00
KMX 160115C00052500 C 01/15/16 52.5 5.60 5.80
KMX 160115C00055000 C 01/15/16 55.0 4.60 4.80
KMX 160115C00057500 C 01/15/16 57.5 3.80 4.00
KMX 160115C00060000 C 01/15/16 60.0 3.10 3.30
KMX 160115C00062500 C 01/15/16 62.5 2.50 2.65
KMX 160115C00065000 C 01/15/16 65.0 2.00 2.15
KMX 160115C00070000 C 01/15/16 70.0 1.30 1.45
KMX 160115C00075000 C 01/15/16 75.0 0.85 0.95
KMX 160115P00023000 P 01/15/16 23.0 0.20 0.30
KMX 160115P00025000 P 01/15/16 25.0 0.30 0.40
KMX 160115P00030000 P 01/15/16 30.0 0.65 0.80
KMX 160115P00035000 P 01/15/16 35.0 1.25 1.40
KMX 160115P00040000 P 01/15/16 40.0 2.25 2.40
KMX 160115P00045000 P 01/15/16 45.0 3.80 4.00
KMX 160115P00050000 P 01/15/16 50.0 5.90 6.20
KMX 160115P00052500 P 01/15/16 52.5 7.20 7.50
KMX 160115P00055000 P 01/15/16 55.0 8.70 9.00
KMX 160115P00057500 P 01/15/16 57.5 10.40 10.60
KMX 160115P00060000 P 01/15/16 60.0 12.20 12.40
KMX 160115P00062500 P 01/15/16 62.5 14.10 14.30
KMX 160115P00065000 P 01/15/16 65.0 16.10 16.30
KMX 160115P00070000 P 01/15/16 70.0 20.40 20.80
KMX 160115P00075000 P 01/15/16 75.0 23.90 25.80

OPRA data is delayed 15 minutes.