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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 140920C00040000 C 09/20/14 40.0 10.30 11.50
KMX 140920C00045000 C 09/20/14 45.0 5.70 6.50
KMX 140920C00050000 C 09/20/14 50.0 1.90 2.00
KMX 140920C00052500 C 09/20/14 52.5 0.60 0.70
KMX 140920C00055000 C 09/20/14 55.0 0.10 0.20
KMX 140920C00057500 C 09/20/14 57.5 0.00 0.10
KMX 140920C00060000 C 09/20/14 60.0 0.00 0.05
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 0.05
KMX 140920P00045000 P 09/20/14 45.0 0.00 0.10
KMX 140920P00050000 P 09/20/14 50.0 0.60 0.75
KMX 140920P00052500 P 09/20/14 52.5 1.85 1.95
KMX 140920P00055000 P 09/20/14 55.0 3.50 4.40
KMX 140920P00057500 P 09/20/14 57.5 6.00 6.80
KMX 140920P00060000 P 09/20/14 60.0 8.40 9.70
KMX 140920P00065000 P 09/20/14 65.0 12.40 14.50
KMX 140920P00070000 P 09/20/14 70.0 18.40 19.60
KMX 141018C00026000 C 10/18/14 26.0 24.10 25.60
KMX 141018C00027000 C 10/18/14 27.0 22.70 25.20
KMX 141018C00028000 C 10/18/14 28.0 21.60 24.70
KMX 141018C00029000 C 10/18/14 29.0 22.00 22.80
KMX 141018C00030000 C 10/18/14 30.0 20.60 21.70
KMX 141018C00031000 C 10/18/14 31.0 19.20 20.60
KMX 141018C00032000 C 10/18/14 32.0 18.30 19.50
KMX 141018C00033000 C 10/18/14 33.0 18.00 18.50
KMX 141018C00034000 C 10/18/14 34.0 17.00 17.60
KMX 141018C00035000 C 10/18/14 35.0 15.30 16.50
KMX 141018C00036000 C 10/18/14 36.0 15.00 15.70
KMX 141018C00037000 C 10/18/14 37.0 13.30 14.60
KMX 141018C00038000 C 10/18/14 38.0 12.30 13.60
KMX 141018C00039000 C 10/18/14 39.0 11.30 12.60
KMX 141018C00040000 C 10/18/14 40.0 10.70 11.80
KMX 141018C00041000 C 10/18/14 41.0 9.60 10.60
KMX 141018C00042000 C 10/18/14 42.0 8.60 9.70
KMX 141018C00043000 C 10/18/14 43.0 8.00 8.70
KMX 141018C00044000 C 10/18/14 44.0 7.20 7.80
KMX 141018C00045000 C 10/18/14 45.0 5.90 6.90
KMX 141018C00046000 C 10/18/14 46.0 5.70 5.90
KMX 141018C00047000 C 10/18/14 47.0 4.90 5.10
KMX 141018C00048000 C 10/18/14 48.0 4.10 4.40
KMX 141018C00049000 C 10/18/14 49.0 3.40 3.60
KMX 141018C00050000 C 10/18/14 50.0 2.80 2.95
KMX 141018C00052500 C 10/18/14 52.5 1.55 1.65
KMX 141018C00055000 C 10/18/14 55.0 0.75 0.85
KMX 141018C00057500 C 10/18/14 57.5 0.30 0.40
KMX 141018C00060000 C 10/18/14 60.0 0.10 0.20
KMX 141018C00062500 C 10/18/14 62.5 0.00 0.10
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 0.05
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 0.10
KMX 141018P00037000 P 10/18/14 37.0 0.00 0.10
KMX 141018P00038000 P 10/18/14 38.0 0.00 0.10
KMX 141018P00039000 P 10/18/14 39.0 0.05 0.10
KMX 141018P00040000 P 10/18/14 40.0 0.05 0.15
KMX 141018P00041000 P 10/18/14 41.0 0.10 0.20
KMX 141018P00042000 P 10/18/14 42.0 0.10 0.20
KMX 141018P00043000 P 10/18/14 43.0 0.15 0.30
KMX 141018P00044000 P 10/18/14 44.0 0.25 0.35
KMX 141018P00045000 P 10/18/14 45.0 0.35 0.45
KMX 141018P00046000 P 10/18/14 46.0 0.50 0.55
KMX 141018P00047000 P 10/18/14 47.0 0.65 0.75
KMX 141018P00048000 P 10/18/14 48.0 0.90 1.00
KMX 141018P00049000 P 10/18/14 49.0 1.15 1.30
KMX 141018P00050000 P 10/18/14 50.0 1.55 1.65
KMX 141018P00052500 P 10/18/14 52.5 2.75 2.90
KMX 141018P00055000 P 10/18/14 55.0 4.40 4.60
KMX 141018P00057500 P 10/18/14 57.5 6.40 6.90
KMX 141018P00060000 P 10/18/14 60.0 8.40 9.70
KMX 141018P00062500 P 10/18/14 62.5 10.90 12.30
KMX 141018P00065000 P 10/18/14 65.0 13.50 14.50
KMX 150117C00023000 C 01/17/15 23.0 27.20 28.60
KMX 150117C00024000 C 01/17/15 24.0 26.90 27.80
KMX 150117C00025000 C 01/17/15 25.0 25.20 27.10
KMX 150117C00026000 C 01/17/15 26.0 24.10 25.70
KMX 150117C00027000 C 01/17/15 27.0 23.90 24.80
KMX 150117C00028000 C 01/17/15 28.0 22.90 23.80
KMX 150117C00029000 C 01/17/15 29.0 21.90 22.80
KMX 150117C00030000 C 01/17/15 30.0 20.30 21.60
KMX 150117C00031000 C 01/17/15 31.0 20.00 20.60
KMX 150117C00032000 C 01/17/15 32.0 18.60 19.80
KMX 150117C00033000 C 01/17/15 33.0 18.00 18.90
KMX 150117C00034000 C 01/17/15 34.0 17.00 17.90
KMX 150117C00035000 C 01/17/15 35.0 15.50 16.70
KMX 150117C00036000 C 01/17/15 36.0 15.10 15.80
KMX 150117C00037000 C 01/17/15 37.0 14.20 15.00
KMX 150117C00038000 C 01/17/15 38.0 12.60 13.90
KMX 150117C00039000 C 01/17/15 39.0 12.30 13.00
KMX 150117C00040000 C 01/17/15 40.0 11.00 12.00
KMX 150117C00041000 C 01/17/15 41.0 10.10 11.10
KMX 150117C00042000 C 01/17/15 42.0 9.20 10.20
KMX 150117C00043000 C 01/17/15 43.0 9.00 9.30
KMX 150117C00044000 C 01/17/15 44.0 8.20 8.50
KMX 150117C00045000 C 01/17/15 45.0 7.40 7.70
KMX 150117C00046000 C 01/17/15 46.0 6.60 6.90
KMX 150117C00047000 C 01/17/15 47.0 5.90 6.20
KMX 150117C00048000 C 01/17/15 48.0 5.20 5.40
KMX 150117C00049000 C 01/17/15 49.0 4.60 4.80
KMX 150117C00050000 C 01/17/15 50.0 4.00 4.20
KMX 150117C00052500 C 01/17/15 52.5 2.75 2.90
KMX 150117C00055000 C 01/17/15 55.0 1.80 1.95
KMX 150117C00057500 C 01/17/15 57.5 1.15 1.25
KMX 150117C00060000 C 01/17/15 60.0 0.70 0.80
KMX 150117C00062500 C 01/17/15 62.5 0.40 0.50
KMX 150117C00065000 C 01/17/15 65.0 0.20 0.30
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 0.00 0.10
KMX 150117P00030000 P 01/17/15 30.0 0.05 0.10
KMX 150117P00031000 P 01/17/15 31.0 0.05 0.15
KMX 150117P00032000 P 01/17/15 32.0 0.05 0.15
KMX 150117P00033000 P 01/17/15 33.0 0.10 0.20
KMX 150117P00034000 P 01/17/15 34.0 0.10 0.20
KMX 150117P00035000 P 01/17/15 35.0 0.15 0.25
KMX 150117P00036000 P 01/17/15 36.0 0.15 0.30
KMX 150117P00037000 P 01/17/15 37.0 0.20 0.35
KMX 150117P00038000 P 01/17/15 38.0 0.25 0.40
KMX 150117P00039000 P 01/17/15 39.0 0.35 0.45
KMX 150117P00040000 P 01/17/15 40.0 0.40 0.50
KMX 150117P00041000 P 01/17/15 41.0 0.50 0.60
KMX 150117P00042000 P 01/17/15 42.0 0.60 0.75
KMX 150117P00043000 P 01/17/15 43.0 0.75 0.85
KMX 150117P00044000 P 01/17/15 44.0 0.95 1.00
KMX 150117P00045000 P 01/17/15 45.0 1.15 1.25
KMX 150117P00046000 P 01/17/15 46.0 1.35 1.50
KMX 150117P00047000 P 01/17/15 47.0 1.65 1.75
KMX 150117P00048000 P 01/17/15 48.0 1.95 2.05
KMX 150117P00049000 P 01/17/15 49.0 2.30 2.45
KMX 150117P00050000 P 01/17/15 50.0 2.70 2.85
KMX 150117P00052500 P 01/17/15 52.5 3.90 4.10
KMX 150117P00055000 P 01/17/15 55.0 5.40 5.60
KMX 150117P00057500 P 01/17/15 57.5 7.30 7.50
KMX 150117P00060000 P 01/17/15 60.0 9.30 9.50
KMX 150117P00062500 P 01/17/15 62.5 11.40 12.00
KMX 150117P00065000 P 01/17/15 65.0 12.40 15.80
KMX 150117P00070000 P 01/17/15 70.0 17.40 20.50
KMX 150117P00075000 P 01/17/15 75.0 23.30 24.90
KMX 150417C00040000 C 04/17/15 40.0 11.40 12.40
KMX 150417C00045000 C 04/17/15 45.0 8.10 8.50
KMX 150417C00050000 C 04/17/15 50.0 5.00 5.10
KMX 150417C00052500 C 04/17/15 52.5 3.70 3.90
KMX 150417C00055000 C 04/17/15 55.0 2.75 2.85
KMX 150417C00057500 C 04/17/15 57.5 1.95 2.05
KMX 150417C00060000 C 04/17/15 60.0 1.35 1.50
KMX 150417C00065000 C 04/17/15 65.0 0.65 0.75
KMX 150417P00040000 P 04/17/15 40.0 0.85 0.95
KMX 150417P00045000 P 04/17/15 45.0 1.80 1.95
KMX 150417P00050000 P 04/17/15 50.0 3.60 3.80
KMX 150417P00052500 P 04/17/15 52.5 4.80 5.00
KMX 150417P00055000 P 04/17/15 55.0 6.30 6.50
KMX 150417P00057500 P 04/17/15 57.5 8.00 8.20
KMX 150417P00060000 P 04/17/15 60.0 9.90 10.10
KMX 150417P00065000 P 04/17/15 65.0 14.10 15.20
KMX 160115C00023000 C 01/15/16 23.0 27.10 29.10
KMX 160115C00025000 C 01/15/16 25.0 25.20 27.30
KMX 160115C00028000 C 01/15/16 28.0 23.10 25.00
KMX 160115C00030000 C 01/15/16 30.0 20.60 23.00
KMX 160115C00033000 C 01/15/16 33.0 17.20 21.40
KMX 160115C00035000 C 01/15/16 35.0 16.50 18.00
KMX 160115C00038000 C 01/15/16 38.0 14.10 16.00
KMX 160115C00040000 C 01/15/16 40.0 13.60 14.00
KMX 160115C00043000 C 01/15/16 43.0 11.40 11.90
KMX 160115C00045000 C 01/15/16 45.0 10.10 10.50
KMX 160115C00047000 C 01/15/16 47.0 8.90 9.20
KMX 160115C00050000 C 01/15/16 50.0 7.30 7.50
KMX 160115C00052500 C 01/15/16 52.5 6.00 6.30
KMX 160115C00055000 C 01/15/16 55.0 5.00 5.30
KMX 160115C00057500 C 01/15/16 57.5 4.10 4.40
KMX 160115C00060000 C 01/15/16 60.0 3.30 3.60
KMX 160115C00062500 C 01/15/16 62.5 2.70 3.00
KMX 160115C00065000 C 01/15/16 65.0 2.20 2.40
KMX 160115C00070000 C 01/15/16 70.0 1.40 1.60
KMX 160115C00075000 C 01/15/16 75.0 0.90 1.05
KMX 160115P00023000 P 01/15/16 23.0 0.20 0.30
KMX 160115P00025000 P 01/15/16 25.0 0.25 0.40
KMX 160115P00028000 P 01/15/16 28.0 0.45 0.60
KMX 160115P00030000 P 01/15/16 30.0 0.60 0.70
KMX 160115P00033000 P 01/15/16 33.0 0.85 1.05
KMX 160115P00035000 P 01/15/16 35.0 1.15 1.30
KMX 160115P00038000 P 01/15/16 38.0 1.65 1.80
KMX 160115P00040000 P 01/15/16 40.0 2.10 2.25
KMX 160115P00043000 P 01/15/16 43.0 2.90 3.10
KMX 160115P00045000 P 01/15/16 45.0 3.50 3.70
KMX 160115P00047000 P 01/15/16 47.0 4.30 4.50
KMX 160115P00050000 P 01/15/16 50.0 5.60 5.80
KMX 160115P00052500 P 01/15/16 52.5 6.90 7.10
KMX 160115P00055000 P 01/15/16 55.0 8.30 8.50
KMX 160115P00057500 P 01/15/16 57.5 9.90 10.20
KMX 160115P00060000 P 01/15/16 60.0 11.60 11.90
KMX 160115P00062500 P 01/15/16 62.5 13.50 13.80
KMX 160115P00065000 P 01/15/16 65.0 15.40 15.70
KMX 160115P00070000 P 01/15/16 70.0 19.70 20.00
KMX 160115P00075000 P 01/15/16 75.0 23.90 25.30

OPRA data is delayed 15 minutes.