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 (2014-10-31)Premium Content

Carmax Group (KMX)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 141220C00035000 C 12/20/14 35.0 29.90 32.60
KMX 141220C00039000 C 12/20/14 39.0 25.90 28.80
KMX 141220C00040000 C 12/20/14 40.0 25.00 29.00
KMX 141220C00041000 C 12/20/14 41.0 23.90 26.90
KMX 141220C00042000 C 12/20/14 42.0 22.90 25.80
KMX 141220C00043000 C 12/20/14 43.0 22.00 25.90
KMX 141220C00044000 C 12/20/14 44.0 21.00 24.10
KMX 141220C00045000 C 12/20/14 45.0 20.00 23.00
KMX 141220C00046000 C 12/20/14 46.0 20.40 21.60
KMX 141220C00047000 C 12/20/14 47.0 18.00 20.60
KMX 141220C00048000 C 12/20/14 48.0 17.00 19.60
KMX 141220C00049000 C 12/20/14 49.0 16.30 18.70
KMX 141220C00050000 C 12/20/14 50.0 15.60 17.60
KMX 141220C00052500 C 12/20/14 52.5 13.20 15.10
KMX 141220C00055000 C 12/20/14 55.0 11.20 12.50
KMX 141220C00057500 C 12/20/14 57.5 8.90 10.00
KMX 141220C00060000 C 12/20/14 60.0 7.20 7.60
KMX 141220C00062500 C 12/20/14 62.5 4.60 5.00
KMX 141220C00065000 C 12/20/14 65.0 2.15 2.50
KMX 141220C00067500 C 12/20/14 67.5 0.00 0.05
KMX 141220C00070000 C 12/20/14 70.0 0.00 0.05
KMX 141220P00035000 P 12/20/14 35.0 0.00 0.05
KMX 141220P00039000 P 12/20/14 39.0 0.00 0.05
KMX 141220P00040000 P 12/20/14 40.0 0.00 0.05
KMX 141220P00041000 P 12/20/14 41.0 0.00 0.05
KMX 141220P00042000 P 12/20/14 42.0 0.00 0.05
KMX 141220P00043000 P 12/20/14 43.0 0.00 0.05
KMX 141220P00044000 P 12/20/14 44.0 0.00 0.05
KMX 141220P00045000 P 12/20/14 45.0 0.00 0.05
KMX 141220P00046000 P 12/20/14 46.0 0.00 0.05
KMX 141220P00047000 P 12/20/14 47.0 0.00 0.05
KMX 141220P00048000 P 12/20/14 48.0 0.00 0.05
KMX 141220P00049000 P 12/20/14 49.0 0.00 0.05
KMX 141220P00050000 P 12/20/14 50.0 0.00 0.05
KMX 141220P00052500 P 12/20/14 52.5 0.00 0.05
KMX 141220P00055000 P 12/20/14 55.0 0.00 0.05
KMX 141220P00057500 P 12/20/14 57.5 0.00 0.05
KMX 141220P00060000 P 12/20/14 60.0 0.00 0.05
KMX 141220P00062500 P 12/20/14 62.5 0.00 0.05
KMX 141220P00065000 P 12/20/14 65.0 0.00 0.15
KMX 141220P00067500 P 12/20/14 67.5 0.00 0.40
KMX 141220P00070000 P 12/20/14 70.0 2.45 4.70
KMX 150117C00023000 C 01/17/15 23.0 41.90 44.90
KMX 150117C00024000 C 01/17/15 24.0 41.50 43.90
KMX 150117C00025000 C 01/17/15 25.0 40.00 42.80
KMX 150117C00026000 C 01/17/15 26.0 38.90 41.70
KMX 150117C00027000 C 01/17/15 27.0 38.30 40.70
KMX 150117C00028000 C 01/17/15 28.0 37.20 39.70
KMX 150117C00029000 C 01/17/15 29.0 36.30 38.70
KMX 150117C00030000 C 01/17/15 30.0 35.30 37.90
KMX 150117C00031000 C 01/17/15 31.0 33.90 36.70
KMX 150117C00032000 C 01/17/15 32.0 32.90 35.70
KMX 150117C00033000 C 01/17/15 33.0 31.90 34.70
KMX 150117C00034000 C 01/17/15 34.0 30.90 33.70
KMX 150117C00035000 C 01/17/15 35.0 29.90 32.70
KMX 150117C00036000 C 01/17/15 36.0 29.30 31.70
KMX 150117C00037000 C 01/17/15 37.0 27.90 30.70
KMX 150117C00038000 C 01/17/15 38.0 26.90 29.70
KMX 150117C00039000 C 01/17/15 39.0 25.90 28.70
KMX 150117C00040000 C 01/17/15 40.0 24.90 27.70
KMX 150117C00041000 C 01/17/15 41.0 23.90 26.70
KMX 150117C00042000 C 01/17/15 42.0 23.30 25.70
KMX 150117C00043000 C 01/17/15 43.0 21.90 24.70
KMX 150117C00044000 C 01/17/15 44.0 20.90 23.70
KMX 150117C00045000 C 01/17/15 45.0 20.10 22.70
KMX 150117C00046000 C 01/17/15 46.0 18.90 21.60
KMX 150117C00047000 C 01/17/15 47.0 19.50 20.60
KMX 150117C00048000 C 01/17/15 48.0 18.50 19.50
KMX 150117C00049000 C 01/17/15 49.0 17.50 18.60
KMX 150117C00050000 C 01/17/15 50.0 17.20 17.60
KMX 150117C00052500 C 01/17/15 52.5 14.60 15.10
KMX 150117C00055000 C 01/17/15 55.0 12.00 12.60
KMX 150117C00057500 C 01/17/15 57.5 9.60 10.20
KMX 150117C00060000 C 01/17/15 60.0 7.30 7.90
KMX 150117C00062500 C 01/17/15 62.5 4.90 5.60
KMX 150117C00065000 C 01/17/15 65.0 3.10 3.40
KMX 150117C00067500 C 01/17/15 67.5 1.65 1.90
KMX 150117C00070000 C 01/17/15 70.0 0.65 0.90
KMX 150117C00075000 C 01/17/15 75.0 0.05 0.20
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 0.05
KMX 150117P00027000 P 01/17/15 27.0 0.00 0.05
KMX 150117P00028000 P 01/17/15 28.0 0.00 0.05
KMX 150117P00029000 P 01/17/15 29.0 0.00 0.05
KMX 150117P00030000 P 01/17/15 30.0 0.00 0.05
KMX 150117P00031000 P 01/17/15 31.0 0.00 0.05
KMX 150117P00032000 P 01/17/15 32.0 0.00 0.05
KMX 150117P00033000 P 01/17/15 33.0 0.00 0.05
KMX 150117P00034000 P 01/17/15 34.0 0.00 0.05
KMX 150117P00035000 P 01/17/15 35.0 0.00 0.05
KMX 150117P00036000 P 01/17/15 36.0 0.00 0.05
KMX 150117P00037000 P 01/17/15 37.0 0.00 0.05
KMX 150117P00038000 P 01/17/15 38.0 0.00 0.05
KMX 150117P00039000 P 01/17/15 39.0 0.00 0.05
KMX 150117P00040000 P 01/17/15 40.0 0.00 0.05
KMX 150117P00041000 P 01/17/15 41.0 0.00 0.05
KMX 150117P00042000 P 01/17/15 42.0 0.00 0.05
KMX 150117P00043000 P 01/17/15 43.0 0.00 0.05
KMX 150117P00044000 P 01/17/15 44.0 0.00 0.05
KMX 150117P00045000 P 01/17/15 45.0 0.00 0.05
KMX 150117P00046000 P 01/17/15 46.0 0.00 0.05
KMX 150117P00047000 P 01/17/15 47.0 0.00 0.10
KMX 150117P00048000 P 01/17/15 48.0 0.00 0.05
KMX 150117P00049000 P 01/17/15 49.0 0.00 0.10
KMX 150117P00050000 P 01/17/15 50.0 0.00 0.10
KMX 150117P00052500 P 01/17/15 52.5 0.00 0.15
KMX 150117P00055000 P 01/17/15 55.0 0.05 0.15
KMX 150117P00057500 P 01/17/15 57.5 0.10 0.20
KMX 150117P00060000 P 01/17/15 60.0 0.20 0.35
KMX 150117P00062500 P 01/17/15 62.5 0.45 0.55
KMX 150117P00065000 P 01/17/15 65.0 0.90 1.05
KMX 150117P00067500 P 01/17/15 67.5 1.80 2.20
KMX 150117P00070000 P 01/17/15 70.0 3.30 4.10
KMX 150117P00075000 P 01/17/15 75.0 7.60 8.10
KMX 150417C00025000 C 04/17/15 25.0 40.00 44.10
KMX 150417C00026000 C 04/17/15 26.0 38.90 42.30
KMX 150417C00027000 C 04/17/15 27.0 37.90 41.30
KMX 150417C00028000 C 04/17/15 28.0 36.90 39.60
KMX 150417C00029000 C 04/17/15 29.0 35.90 38.60
KMX 150417C00030000 C 04/17/15 30.0 34.90 37.70
KMX 150417C00031000 C 04/17/15 31.0 34.00 36.70
KMX 150417C00032000 C 04/17/15 32.0 33.00 35.70
KMX 150417C00033000 C 04/17/15 33.0 32.00 34.70
KMX 150417C00034000 C 04/17/15 34.0 31.00 33.70
KMX 150417C00035000 C 04/17/15 35.0 30.00 32.60
KMX 150417C00036000 C 04/17/15 36.0 29.00 31.70
KMX 150417C00037000 C 04/17/15 37.0 28.10 30.70
KMX 150417C00038000 C 04/17/15 38.0 27.10 29.70
KMX 150417C00039000 C 04/17/15 39.0 26.10 28.80
KMX 150417C00040000 C 04/17/15 40.0 25.10 27.70
KMX 150417C00041000 C 04/17/15 41.0 24.10 26.80
KMX 150417C00042000 C 04/17/15 42.0 23.10 25.80
KMX 150417C00043000 C 04/17/15 43.0 22.20 24.90
KMX 150417C00044000 C 04/17/15 44.0 21.20 23.90
KMX 150417C00045000 C 04/17/15 45.0 20.20 22.90
KMX 150417C00046000 C 04/17/15 46.0 19.30 21.80
KMX 150417C00047000 C 04/17/15 47.0 18.40 21.00
KMX 150417C00048000 C 04/17/15 48.0 18.50 20.00
KMX 150417C00049000 C 04/17/15 49.0 17.40 19.00
KMX 150417C00050000 C 04/17/15 50.0 17.10 18.10
KMX 150417C00052500 C 04/17/15 52.5 14.70 15.70
KMX 150417C00055000 C 04/17/15 55.0 12.40 13.50
KMX 150417C00057500 C 04/17/15 57.5 10.40 11.30
KMX 150417C00060000 C 04/17/15 60.0 8.40 9.40
KMX 150417C00062500 C 04/17/15 62.5 6.70 7.50
KMX 150417C00065000 C 04/17/15 65.0 5.50 5.90
KMX 150417C00067500 C 04/17/15 67.5 4.20 4.40
KMX 150417C00070000 C 04/17/15 70.0 2.95 3.40
KMX 150417C00075000 C 04/17/15 75.0 1.65 1.70
KMX 150417P00025000 P 04/17/15 25.0 0.00 0.05
KMX 150417P00026000 P 04/17/15 26.0 0.00 0.05
KMX 150417P00027000 P 04/17/15 27.0 0.00 0.05
KMX 150417P00028000 P 04/17/15 28.0 0.00 0.05
KMX 150417P00029000 P 04/17/15 29.0 0.00 0.10
KMX 150417P00030000 P 04/17/15 30.0 0.00 0.10
KMX 150417P00031000 P 04/17/15 31.0 0.00 0.10
KMX 150417P00032000 P 04/17/15 32.0 0.00 0.15
KMX 150417P00033000 P 04/17/15 33.0 0.00 0.15
KMX 150417P00034000 P 04/17/15 34.0 0.00 0.15
KMX 150417P00035000 P 04/17/15 35.0 0.00 0.20
KMX 150417P00036000 P 04/17/15 36.0 0.00 0.20
KMX 150417P00037000 P 04/17/15 37.0 0.00 0.20
KMX 150417P00038000 P 04/17/15 38.0 0.05 0.20
KMX 150417P00039000 P 04/17/15 39.0 0.05 0.30
KMX 150417P00040000 P 04/17/15 40.0 0.10 0.30
KMX 150417P00041000 P 04/17/15 41.0 0.10 0.35
KMX 150417P00042000 P 04/17/15 42.0 0.10 0.40
KMX 150417P00043000 P 04/17/15 43.0 0.10 0.40
KMX 150417P00044000 P 04/17/15 44.0 0.15 0.45
KMX 150417P00045000 P 04/17/15 45.0 0.15 0.50
KMX 150417P00046000 P 04/17/15 46.0 0.20 0.55
KMX 150417P00047000 P 04/17/15 47.0 0.25 0.60
KMX 150417P00048000 P 04/17/15 48.0 0.30 0.50
KMX 150417P00049000 P 04/17/15 49.0 0.30 0.75
KMX 150417P00050000 P 04/17/15 50.0 0.40 0.60
KMX 150417P00052500 P 04/17/15 52.5 0.60 1.05
KMX 150417P00055000 P 04/17/15 55.0 0.85 1.15
KMX 150417P00057500 P 04/17/15 57.5 1.25 1.70
KMX 150417P00060000 P 04/17/15 60.0 1.75 2.05
KMX 150417P00062500 P 04/17/15 62.5 2.45 2.90
KMX 150417P00065000 P 04/17/15 65.0 3.40 3.80
KMX 150417P00067500 P 04/17/15 67.5 4.40 5.00
KMX 150417P00070000 P 04/17/15 70.0 5.80 6.40
KMX 150417P00075000 P 04/17/15 75.0 9.10 10.30
KMX 150717C00035000 C 07/17/15 35.0 30.10 32.80
KMX 150717C00040000 C 07/17/15 40.0 25.30 28.10
KMX 150717C00045000 C 07/17/15 45.0 20.70 23.40
KMX 150717C00050000 C 07/17/15 50.0 16.20 19.00
KMX 150717C00052500 C 07/17/15 52.5 15.10 16.60
KMX 150717C00055000 C 07/17/15 55.0 13.30 14.40
KMX 150717C00057500 C 07/17/15 57.5 11.40 12.50
KMX 150717C00060000 C 07/17/15 60.0 9.60 10.70
KMX 150717C00062500 C 07/17/15 62.5 8.00 9.00
KMX 150717C00065000 C 07/17/15 65.0 6.60 7.50
KMX 150717C00067500 C 07/17/15 67.5 5.30 6.10
KMX 150717C00070000 C 07/17/15 70.0 4.20 5.00
KMX 150717C00075000 C 07/17/15 75.0 2.50 3.20
KMX 150717C00080000 C 07/17/15 80.0 1.30 1.95
KMX 150717P00035000 P 07/17/15 35.0 0.05 0.35
KMX 150717P00040000 P 07/17/15 40.0 0.25 0.55
KMX 150717P00045000 P 07/17/15 45.0 0.50 0.85
KMX 150717P00050000 P 07/17/15 50.0 0.90 1.40
KMX 150717P00052500 P 07/17/15 52.5 1.30 1.80
KMX 150717P00055000 P 07/17/15 55.0 1.75 2.25
KMX 150717P00057500 P 07/17/15 57.5 2.35 2.90
KMX 150717P00060000 P 07/17/15 60.0 3.00 3.70
KMX 150717P00062500 P 07/17/15 62.5 3.80 4.20
KMX 150717P00065000 P 07/17/15 65.0 4.70 5.30
KMX 150717P00067500 P 07/17/15 67.5 5.90 6.50
KMX 150717P00070000 P 07/17/15 70.0 7.20 8.50
KMX 150717P00075000 P 07/17/15 75.0 10.40 11.30
KMX 150717P00080000 P 07/17/15 80.0 14.30 15.50
KMX 160115C00023000 C 01/15/16 23.0 42.10 46.00
KMX 160115C00025000 C 01/15/16 25.0 40.20 44.00
KMX 160115C00028000 C 01/15/16 28.0 37.30 41.00
KMX 160115C00030000 C 01/15/16 30.0 35.40 38.40
KMX 160115C00033000 C 01/15/16 33.0 32.50 35.90
KMX 160115C00035000 C 01/15/16 35.0 30.70 33.90
KMX 160115C00038000 C 01/15/16 38.0 27.80 31.40
KMX 160115C00040000 C 01/15/16 40.0 26.40 29.10
KMX 160115C00043000 C 01/15/16 43.0 23.40 26.30
KMX 160115C00045000 C 01/15/16 45.0 22.30 24.40
KMX 160115C00047000 C 01/15/16 47.0 20.40 22.00
KMX 160115C00050000 C 01/15/16 50.0 18.70 20.20
KMX 160115C00052500 C 01/15/16 52.5 16.70 18.10
KMX 160115C00055000 C 01/15/16 55.0 15.00 16.50
KMX 160115C00057500 C 01/15/16 57.5 13.10 14.80
KMX 160115C00060000 C 01/15/16 60.0 11.50 13.10
KMX 160115C00062500 C 01/15/16 62.5 10.10 11.40
KMX 160115C00065000 C 01/15/16 65.0 8.70 10.10
KMX 160115C00067500 C 01/15/16 67.5 7.50 9.00
KMX 160115C00070000 C 01/15/16 70.0 6.40 7.50
KMX 160115C00075000 C 01/15/16 75.0 5.10 5.70
KMX 160115C00080000 C 01/15/16 80.0 3.10 4.20
KMX 160115C00085000 C 01/15/16 85.0 2.10 3.10
KMX 160115P00023000 P 01/15/16 23.0 0.00 0.15
KMX 160115P00025000 P 01/15/16 25.0 0.05 0.25
KMX 160115P00028000 P 01/15/16 28.0 0.10 0.45
KMX 160115P00030000 P 01/15/16 30.0 0.15 0.50
KMX 160115P00033000 P 01/15/16 33.0 0.25 0.65
KMX 160115P00035000 P 01/15/16 35.0 0.35 0.75
KMX 160115P00038000 P 01/15/16 38.0 0.50 0.95
KMX 160115P00040000 P 01/15/16 40.0 0.65 1.15
KMX 160115P00043000 P 01/15/16 43.0 0.95 1.50
KMX 160115P00045000 P 01/15/16 45.0 1.25 1.75
KMX 160115P00047000 P 01/15/16 47.0 1.55 2.10
KMX 160115P00050000 P 01/15/16 50.0 2.10 2.60
KMX 160115P00052500 P 01/15/16 52.5 2.50 3.30
KMX 160115P00055000 P 01/15/16 55.0 3.20 3.90
KMX 160115P00057500 P 01/15/16 57.5 3.80 4.80
KMX 160115P00060000 P 01/15/16 60.0 4.80 5.70
KMX 160115P00062500 P 01/15/16 62.5 5.60 6.80
KMX 160115P00065000 P 01/15/16 65.0 6.70 7.70
KMX 160115P00067500 P 01/15/16 67.5 8.00 9.30
KMX 160115P00070000 P 01/15/16 70.0 9.20 10.70
KMX 160115P00075000 P 01/15/16 75.0 12.40 14.00
KMX 160115P00080000 P 01/15/16 80.0 16.00 17.50
KMX 160115P00085000 P 01/15/16 85.0 19.60 21.40
KMX 170120C00025000 C 01/20/17 25.0 40.90 45.30
KMX 170120C00028000 C 01/20/17 28.0 38.20 41.60
KMX 170120C00030000 C 01/20/17 30.0 36.40 39.80
KMX 170120C00033000 C 01/20/17 33.0 33.70 37.40
KMX 170120C00035000 C 01/20/17 35.0 32.00 34.80
KMX 170120C00038000 C 01/20/17 38.0 29.50 32.30
KMX 170120C00040000 C 01/20/17 40.0 27.80 30.90
KMX 170120C00043000 C 01/20/17 43.0 25.40 28.50
KMX 170120C00045000 C 01/20/17 45.0 23.80 27.00
KMX 170120C00047000 C 01/20/17 47.0 23.40 25.00
KMX 170120C00050000 C 01/20/17 50.0 21.20 22.90
KMX 170120C00052500 C 01/20/17 52.5 19.50 21.70
KMX 170120C00055000 C 01/20/17 55.0 17.80 19.70
KMX 170120C00057500 C 01/20/17 57.5 16.30 17.70
KMX 170120C00060000 C 01/20/17 60.0 14.80 16.30
KMX 170120C00062500 C 01/20/17 62.5 13.50 15.00
KMX 170120C00065000 C 01/20/17 65.0 12.20 13.80
KMX 170120C00067500 C 01/20/17 67.5 11.10 12.60
KMX 170120C00070000 C 01/20/17 70.0 10.00 11.50
KMX 170120C00075000 C 01/20/17 75.0 8.00 9.70
KMX 170120C00080000 C 01/20/17 80.0 6.30 7.70
KMX 170120C00085000 C 01/20/17 85.0 5.10 6.70
KMX 170120P00025000 P 01/20/17 25.0 0.20 0.75
KMX 170120P00028000 P 01/20/17 28.0 0.50 0.90
KMX 170120P00030000 P 01/20/17 30.0 0.55 1.10
KMX 170120P00033000 P 01/20/17 33.0 0.85 1.40
KMX 170120P00035000 P 01/20/17 35.0 1.05 1.65
KMX 170120P00038000 P 01/20/17 38.0 1.50 2.10
KMX 170120P00040000 P 01/20/17 40.0 1.85 2.40
KMX 170120P00043000 P 01/20/17 43.0 2.25 3.00
KMX 170120P00045000 P 01/20/17 45.0 2.65 3.50
KMX 170120P00047000 P 01/20/17 47.0 3.10 4.00
KMX 170120P00050000 P 01/20/17 50.0 4.00 4.80
KMX 170120P00052500 P 01/20/17 52.5 4.70 5.60
KMX 170120P00055000 P 01/20/17 55.0 5.40 6.40
KMX 170120P00057500 P 01/20/17 57.5 6.30 7.40
KMX 170120P00060000 P 01/20/17 60.0 7.30 8.40
KMX 170120P00062500 P 01/20/17 62.5 8.30 9.60
KMX 170120P00065000 P 01/20/17 65.0 9.40 11.00
KMX 170120P00067500 P 01/20/17 67.5 10.80 12.30
KMX 170120P00070000 P 01/20/17 70.0 12.00 13.80
KMX 170120P00075000 P 01/20/17 75.0 15.10 17.00
KMX 170120P00080000 P 01/20/17 80.0 18.40 20.30
KMX 170120P00085000 P 01/20/17 85.0 21.70 24.00

OPRA data is delayed 15 minutes.