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 (2015-05-01)Premium Content

Carmax Group (KMX)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 150717C00035000 C 07/17/15 35.0 31.40 32.20
KMX 150717C00037500 C 07/17/15 37.5 28.00 29.70
KMX 150717C00040000 C 07/17/15 40.0 25.40 27.20
KMX 150717C00042500 C 07/17/15 42.5 23.00 24.70
KMX 150717C00045000 C 07/17/15 45.0 20.50 22.20
KMX 150717C00047500 C 07/17/15 47.5 18.00 19.70
KMX 150717C00050000 C 07/17/15 50.0 15.50 17.20
KMX 150717C00052500 C 07/17/15 52.5 14.00 15.10
KMX 150717C00055000 C 07/17/15 55.0 11.50 12.60
KMX 150717C00057500 C 07/17/15 57.5 9.00 9.70
KMX 150717C00060000 C 07/17/15 60.0 6.50 7.60
KMX 150717C00062500 C 07/17/15 62.5 4.10 4.70
KMX 150717C00065000 C 07/17/15 65.0 2.10 2.25
KMX 150717C00067500 C 07/17/15 67.5 0.65 0.75
KMX 150717C00070000 C 07/17/15 70.0 0.10 0.25
KMX 150717C00072500 C 07/17/15 72.5 0.00 0.05
KMX 150717C00075000 C 07/17/15 75.0 0.00 0.05
KMX 150717C00077500 C 07/17/15 77.5 0.00 0.05
KMX 150717C00080000 C 07/17/15 80.0 0.00 0.05
KMX 150717C00082500 C 07/17/15 82.5 0.00 0.05
KMX 150717C00085000 C 07/17/15 85.0 0.00 0.05
KMX 150717C00090000 C 07/17/15 90.0 0.00 0.05
KMX 150717P00035000 P 07/17/15 35.0 0.00 0.05
KMX 150717P00037500 P 07/17/15 37.5 0.00 0.05
KMX 150717P00040000 P 07/17/15 40.0 0.00 0.05
KMX 150717P00042500 P 07/17/15 42.5 0.00 0.05
KMX 150717P00045000 P 07/17/15 45.0 0.00 0.05
KMX 150717P00047500 P 07/17/15 47.5 0.00 0.05
KMX 150717P00050000 P 07/17/15 50.0 0.00 0.05
KMX 150717P00052500 P 07/17/15 52.5 0.00 0.05
KMX 150717P00055000 P 07/17/15 55.0 0.00 0.05
KMX 150717P00057500 P 07/17/15 57.5 0.00 0.10
KMX 150717P00060000 P 07/17/15 60.0 0.00 0.10
KMX 150717P00062500 P 07/17/15 62.5 0.10 0.20
KMX 150717P00065000 P 07/17/15 65.0 0.40 0.55
KMX 150717P00067500 P 07/17/15 67.5 1.40 1.60
KMX 150717P00070000 P 07/17/15 70.0 3.20 3.60
KMX 150717P00072500 P 07/17/15 72.5 4.90 6.10
KMX 150717P00075000 P 07/17/15 75.0 7.40 8.50
KMX 150717P00077500 P 07/17/15 77.5 8.60 12.00
KMX 150717P00080000 P 07/17/15 80.0 11.20 13.60
KMX 150717P00082500 P 07/17/15 82.5 13.70 16.70
KMX 150717P00085000 P 07/17/15 85.0 16.10 19.50
KMX 150717P00090000 P 07/17/15 90.0 22.40 23.50
KMX 150821C00037500 C 08/21/15 37.5 28.90 30.60
KMX 150821C00040000 C 08/21/15 40.0 25.50 28.90
KMX 150821C00042500 C 08/21/15 42.5 23.20 26.40
KMX 150821C00045000 C 08/21/15 45.0 20.50 23.90
KMX 150821C00047500 C 08/21/15 47.5 18.00 21.40
KMX 150821C00050000 C 08/21/15 50.0 15.50 18.90
KMX 150821C00055000 C 08/21/15 55.0 10.60 13.90
KMX 150821C00060000 C 08/21/15 60.0 6.80 7.90
KMX 150821C00062500 C 08/21/15 62.5 4.70 5.10
KMX 150821C00065000 C 08/21/15 65.0 2.95 3.20
KMX 150821C00067500 C 08/21/15 67.5 1.55 1.70
KMX 150821C00070000 C 08/21/15 70.0 0.70 0.85
KMX 150821C00072500 C 08/21/15 72.5 0.25 0.40
KMX 150821C00075000 C 08/21/15 75.0 0.05 0.15
KMX 150821C00077500 C 08/21/15 77.5 0.00 0.10
KMX 150821C00080000 C 08/21/15 80.0 0.00 0.05
KMX 150821C00085000 C 08/21/15 85.0 0.00 0.05
KMX 150821C00090000 C 08/21/15 90.0 0.00 0.05
KMX 150821C00095000 C 08/21/15 95.0 0.00 0.05
KMX 150821C00100000 C 08/21/15 100.0 0.00 0.05
KMX 150821C00105000 C 08/21/15 105.0 0.00 0.05
KMX 150821P00037500 P 08/21/15 37.5 0.00 0.05
KMX 150821P00040000 P 08/21/15 40.0 0.00 0.05
KMX 150821P00042500 P 08/21/15 42.5 0.00 0.05
KMX 150821P00045000 P 08/21/15 45.0 0.00 0.05
KMX 150821P00047500 P 08/21/15 47.5 0.00 0.05
KMX 150821P00050000 P 08/21/15 50.0 0.00 0.10
KMX 150821P00055000 P 08/21/15 55.0 0.05 0.15
KMX 150821P00060000 P 08/21/15 60.0 0.25 0.40
KMX 150821P00062500 P 08/21/15 62.5 0.60 0.70
KMX 150821P00065000 P 08/21/15 65.0 1.20 1.35
KMX 150821P00067500 P 08/21/15 67.5 2.25 2.50
KMX 150821P00070000 P 08/21/15 70.0 3.80 4.20
KMX 150821P00072500 P 08/21/15 72.5 5.30 6.30
KMX 150821P00075000 P 08/21/15 75.0 7.50 8.60
KMX 150821P00077500 P 08/21/15 77.5 8.70 12.00
KMX 150821P00080000 P 08/21/15 80.0 11.10 14.50
KMX 150821P00085000 P 08/21/15 85.0 16.10 19.50
KMX 150821P00090000 P 08/21/15 90.0 21.10 24.50
KMX 150821P00095000 P 08/21/15 95.0 26.10 29.50
KMX 150821P00100000 P 08/21/15 100.0 31.10 34.50
KMX 150821P00105000 P 08/21/15 105.0 37.30 38.60
KMX 151016C00035000 C 10/16/15 35.0 31.40 32.70
KMX 151016C00037500 C 10/16/15 37.5 27.90 31.50
KMX 151016C00040000 C 10/16/15 40.0 25.70 28.90
KMX 151016C00042500 C 10/16/15 42.5 23.10 26.60
KMX 151016C00045000 C 10/16/15 45.0 20.80 24.00
KMX 151016C00047500 C 10/16/15 47.5 18.40 21.50
KMX 151016C00050000 C 10/16/15 50.0 15.90 18.80
KMX 151016C00055000 C 10/16/15 55.0 12.10 13.30
KMX 151016C00057500 C 10/16/15 57.5 9.90 11.00
KMX 151016C00060000 C 10/16/15 60.0 8.00 8.40
KMX 151016C00062500 C 10/16/15 62.5 6.20 6.50
KMX 151016C00065000 C 10/16/15 65.0 4.60 5.00
KMX 151016C00067500 C 10/16/15 67.5 3.20 3.60
KMX 151016C00070000 C 10/16/15 70.0 2.15 2.55
KMX 151016C00072500 C 10/16/15 72.5 1.45 1.75
KMX 151016C00075000 C 10/16/15 75.0 0.85 1.20
KMX 151016C00077500 C 10/16/15 77.5 0.50 0.75
KMX 151016C00080000 C 10/16/15 80.0 0.30 0.50
KMX 151016C00082500 C 10/16/15 82.5 0.15 0.35
KMX 151016C00085000 C 10/16/15 85.0 0.10 0.25
KMX 151016C00090000 C 10/16/15 90.0 0.00 0.10
KMX 151016C00095000 C 10/16/15 95.0 0.00 0.10
KMX 151016C00100000 C 10/16/15 100.0 0.00 0.05
KMX 151016P00035000 P 10/16/15 35.0 0.00 0.05
KMX 151016P00037500 P 10/16/15 37.5 0.00 0.10
KMX 151016P00040000 P 10/16/15 40.0 0.00 0.10
KMX 151016P00042500 P 10/16/15 42.5 0.05 0.15
KMX 151016P00045000 P 10/16/15 45.0 0.10 0.20
KMX 151016P00047500 P 10/16/15 47.5 0.10 0.25
KMX 151016P00050000 P 10/16/15 50.0 0.20 0.35
KMX 151016P00055000 P 10/16/15 55.0 0.50 0.75
KMX 151016P00057500 P 10/16/15 57.5 0.75 1.00
KMX 151016P00060000 P 10/16/15 60.0 1.30 1.45
KMX 151016P00062500 P 10/16/15 62.5 1.95 2.10
KMX 151016P00065000 P 10/16/15 65.0 2.80 3.10
KMX 151016P00067500 P 10/16/15 67.5 3.90 4.20
KMX 151016P00070000 P 10/16/15 70.0 5.30 5.70
KMX 151016P00072500 P 10/16/15 72.5 7.00 7.50
KMX 151016P00075000 P 10/16/15 75.0 9.00 9.40
KMX 151016P00077500 P 10/16/15 77.5 10.50 11.60
KMX 151016P00080000 P 10/16/15 80.0 12.70 13.90
KMX 151016P00082500 P 10/16/15 82.5 15.10 16.20
KMX 151016P00085000 P 10/16/15 85.0 16.20 19.60
KMX 151016P00090000 P 10/16/15 90.0 21.20 24.50
KMX 151016P00095000 P 10/16/15 95.0 26.20 29.50
KMX 151016P00100000 P 10/16/15 100.0 32.30 33.70
KMX 160115C00023000 C 01/15/16 23.0 42.70 46.10
KMX 160115C00025000 C 01/15/16 25.0 40.70 44.00
KMX 160115C00028000 C 01/15/16 28.0 37.60 41.00
KMX 160115C00030000 C 01/15/16 30.0 36.40 38.10
KMX 160115C00033000 C 01/15/16 33.0 32.70 36.00
KMX 160115C00035000 C 01/15/16 35.0 31.40 33.20
KMX 160115C00038000 C 01/15/16 38.0 28.50 30.30
KMX 160115C00040000 C 01/15/16 40.0 26.60 28.30
KMX 160115C00043000 C 01/15/16 43.0 23.80 25.40
KMX 160115C00045000 C 01/15/16 45.0 21.80 23.40
KMX 160115C00047000 C 01/15/16 47.0 20.00 21.20
KMX 160115C00050000 C 01/15/16 50.0 17.20 18.40
KMX 160115C00052500 C 01/15/16 52.5 15.00 16.30
KMX 160115C00055000 C 01/15/16 55.0 13.00 14.10
KMX 160115C00057500 C 01/15/16 57.5 11.00 11.60
KMX 160115C00060000 C 01/15/16 60.0 9.20 9.70
KMX 160115C00062500 C 01/15/16 62.5 7.50 8.00
KMX 160115C00065000 C 01/15/16 65.0 6.00 6.50
KMX 160115C00067500 C 01/15/16 67.5 4.70 5.20
KMX 160115C00070000 C 01/15/16 70.0 3.60 4.00
KMX 160115C00072500 C 01/15/16 72.5 2.75 3.20
KMX 160115C00075000 C 01/15/16 75.0 2.05 2.50
KMX 160115C00077500 C 01/15/16 77.5 1.50 1.90
KMX 160115C00080000 C 01/15/16 80.0 1.10 1.45
KMX 160115C00082500 C 01/15/16 82.5 0.80 1.10
KMX 160115C00085000 C 01/15/16 85.0 0.55 0.80
KMX 160115C00090000 C 01/15/16 90.0 0.25 0.45
KMX 160115C00095000 C 01/15/16 95.0 0.15 0.30
KMX 160115C00100000 C 01/15/16 100.0 0.05 0.20
KMX 160115C00105000 C 01/15/16 105.0 0.05 0.15
KMX 160115P00023000 P 01/15/16 23.0 0.00 0.05
KMX 160115P00025000 P 01/15/16 25.0 0.00 0.05
KMX 160115P00028000 P 01/15/16 28.0 0.00 0.05
KMX 160115P00030000 P 01/15/16 30.0 0.05 0.10
KMX 160115P00033000 P 01/15/16 33.0 0.05 0.10
KMX 160115P00035000 P 01/15/16 35.0 0.05 0.15
KMX 160115P00038000 P 01/15/16 38.0 0.10 0.20
KMX 160115P00040000 P 01/15/16 40.0 0.15 0.30
KMX 160115P00043000 P 01/15/16 43.0 0.25 0.40
KMX 160115P00045000 P 01/15/16 45.0 0.30 0.50
KMX 160115P00047000 P 01/15/16 47.0 0.40 0.65
KMX 160115P00050000 P 01/15/16 50.0 0.60 0.90
KMX 160115P00052500 P 01/15/16 52.5 0.85 1.10
KMX 160115P00055000 P 01/15/16 55.0 1.20 1.50
KMX 160115P00057500 P 01/15/16 57.5 1.70 2.00
KMX 160115P00060000 P 01/15/16 60.0 2.35 2.65
KMX 160115P00062500 P 01/15/16 62.5 3.10 3.50
KMX 160115P00065000 P 01/15/16 65.0 4.10 4.50
KMX 160115P00067500 P 01/15/16 67.5 5.30 5.70
KMX 160115P00070000 P 01/15/16 70.0 6.70 7.10
KMX 160115P00072500 P 01/15/16 72.5 8.30 8.80
KMX 160115P00075000 P 01/15/16 75.0 10.10 10.60
KMX 160115P00077500 P 01/15/16 77.5 12.00 12.50
KMX 160115P00080000 P 01/15/16 80.0 14.10 14.60
KMX 160115P00082500 P 01/15/16 82.5 15.70 16.90
KMX 160115P00085000 P 01/15/16 85.0 17.90 19.10
KMX 160115P00090000 P 01/15/16 90.0 22.60 23.80
KMX 160115P00095000 P 01/15/16 95.0 26.20 29.60
KMX 160115P00100000 P 01/15/16 100.0 31.20 34.50
KMX 160115P00105000 P 01/15/16 105.0 37.10 38.60
KMX 170120C00025000 C 01/20/17 25.0 40.60 45.00
KMX 170120C00028000 C 01/20/17 28.0 37.70 41.90
KMX 170120C00030000 C 01/20/17 30.0 35.90 40.00
KMX 170120C00033000 C 01/20/17 33.0 33.00 37.30
KMX 170120C00035000 C 01/20/17 35.0 32.40 34.20
KMX 170120C00038000 C 01/20/17 38.0 30.00 31.50
KMX 170120C00040000 C 01/20/17 40.0 28.20 29.70
KMX 170120C00043000 C 01/20/17 43.0 25.70 27.10
KMX 170120C00045000 C 01/20/17 45.0 24.10 25.50
KMX 170120C00047000 C 01/20/17 47.0 22.40 23.80
KMX 170120C00050000 C 01/20/17 50.0 20.20 20.80
KMX 170120C00052500 C 01/20/17 52.5 18.30 19.00
KMX 170120C00055000 C 01/20/17 55.0 16.60 17.20
KMX 170120C00057500 C 01/20/17 57.5 14.90 15.60
KMX 170120C00060000 C 01/20/17 60.0 13.40 14.10
KMX 170120C00062500 C 01/20/17 62.5 12.00 12.60
KMX 170120C00065000 C 01/20/17 65.0 10.60 11.30
KMX 170120C00067500 C 01/20/17 67.5 9.40 10.10
KMX 170120C00070000 C 01/20/17 70.0 8.30 9.00
KMX 170120C00072500 C 01/20/17 72.5 7.30 8.00
KMX 170120C00075000 C 01/20/17 75.0 6.40 7.00
KMX 170120C00077500 C 01/20/17 77.5 5.60 6.20
KMX 170120C00080000 C 01/20/17 80.0 4.90 5.50
KMX 170120C00082500 C 01/20/17 82.5 4.20 4.80
KMX 170120C00085000 C 01/20/17 85.0 3.70 4.20
KMX 170120C00090000 C 01/20/17 90.0 2.70 3.30
KMX 170120C00095000 C 01/20/17 95.0 2.00 2.50
KMX 170120C00100000 C 01/20/17 100.0 1.45 1.95
KMX 170120C00105000 C 01/20/17 105.0 1.05 1.50
KMX 170120C00110000 C 01/20/17 110.0 0.75 1.15
KMX 170120P00025000 P 01/20/17 25.0 0.20 0.35
KMX 170120P00028000 P 01/20/17 28.0 0.30 0.45
KMX 170120P00030000 P 01/20/17 30.0 0.35 0.60
KMX 170120P00033000 P 01/20/17 33.0 0.55 0.80
KMX 170120P00035000 P 01/20/17 35.0 0.65 0.95
KMX 170120P00038000 P 01/20/17 38.0 0.90 1.25
KMX 170120P00040000 P 01/20/17 40.0 1.10 1.50
KMX 170120P00043000 P 01/20/17 43.0 1.50 1.90
KMX 170120P00045000 P 01/20/17 45.0 1.80 2.15
KMX 170120P00047000 P 01/20/17 47.0 2.15 2.50
KMX 170120P00050000 P 01/20/17 50.0 2.75 3.20
KMX 170120P00052500 P 01/20/17 52.5 3.40 3.80
KMX 170120P00055000 P 01/20/17 55.0 4.20 4.50
KMX 170120P00057500 P 01/20/17 57.5 5.00 5.30
KMX 170120P00060000 P 01/20/17 60.0 5.90 6.30
KMX 170120P00062500 P 01/20/17 62.5 6.90 7.30
KMX 170120P00065000 P 01/20/17 65.0 8.10 8.50
KMX 170120P00067500 P 01/20/17 67.5 9.30 9.80
KMX 170120P00070000 P 01/20/17 70.0 10.70 11.20
KMX 170120P00072500 P 01/20/17 72.5 12.20 12.60
KMX 170120P00075000 P 01/20/17 75.0 13.70 14.20
KMX 170120P00077500 P 01/20/17 77.5 15.40 15.90
KMX 170120P00080000 P 01/20/17 80.0 17.20 17.70
KMX 170120P00082500 P 01/20/17 82.5 19.00 19.60
KMX 170120P00085000 P 01/20/17 85.0 21.00 21.50
KMX 170120P00090000 P 01/20/17 90.0 25.10 25.60
KMX 170120P00095000 P 01/20/17 95.0 29.40 30.00
KMX 170120P00100000 P 01/20/17 100.0 33.20 34.50
KMX 170120P00105000 P 01/20/17 105.0 37.80 39.20
KMX 170120P00110000 P 01/20/17 110.0 42.60 44.00

OPRA data is delayed 15 minutes.