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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMX 141122C00039000 C 11/22/14 39.0 16.00 17.50
KMX 141122C00040000 C 11/22/14 40.0 13.90 17.40
KMX 141122C00041000 C 11/22/14 41.0 13.50 15.70
KMX 141122C00042000 C 11/22/14 42.0 11.90 15.30
KMX 141122C00043000 C 11/22/14 43.0 11.50 13.70
KMX 141122C00044000 C 11/22/14 44.0 10.50 12.50
KMX 141122C00045000 C 11/22/14 45.0 10.60 11.50
KMX 141122C00046000 C 11/22/14 46.0 9.70 10.50
KMX 141122C00047000 C 11/22/14 47.0 8.80 9.40
KMX 141122C00048000 C 11/22/14 48.0 7.80 8.40
KMX 141122C00049000 C 11/22/14 49.0 6.80 7.20
KMX 141122C00050000 C 11/22/14 50.0 5.80 6.40
KMX 141122C00052500 C 11/22/14 52.5 3.50 3.90
KMX 141122C00055000 C 11/22/14 55.0 1.00 1.40
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 0.00 0.05
KMX 141122P00040000 P 11/22/14 40.0 0.00 0.05
KMX 141122P00041000 P 11/22/14 41.0 0.00 0.05
KMX 141122P00042000 P 11/22/14 42.0 0.00 0.05
KMX 141122P00043000 P 11/22/14 43.0 0.00 0.05
KMX 141122P00044000 P 11/22/14 44.0 0.00 0.05
KMX 141122P00045000 P 11/22/14 45.0 0.00 0.05
KMX 141122P00046000 P 11/22/14 46.0 0.00 0.05
KMX 141122P00047000 P 11/22/14 47.0 0.00 0.05
KMX 141122P00048000 P 11/22/14 48.0 0.00 0.05
KMX 141122P00049000 P 11/22/14 49.0 0.00 0.05
KMX 141122P00050000 P 11/22/14 50.0 0.00 0.05
KMX 141122P00052500 P 11/22/14 52.5 0.00 0.05
KMX 141122P00055000 P 11/22/14 55.0 0.00 0.05
KMX 141122P00057500 P 11/22/14 57.5 1.10 2.30
KMX 141122P00060000 P 11/22/14 60.0 3.60 4.80
KMX 141122P00062500 P 11/22/14 62.5 5.90 7.30
KMX 141122P00065000 P 11/22/14 65.0 7.70 11.10
KMX 141122P00070000 P 11/22/14 70.0 13.50 15.40
KMX 141220C00035000 C 12/20/14 35.0 20.00 21.50
KMX 141220C00039000 C 12/20/14 39.0 16.10 17.60
KMX 141220C00040000 C 12/20/14 40.0 15.10 17.70
KMX 141220C00041000 C 12/20/14 41.0 14.10 15.90
KMX 141220C00042000 C 12/20/14 42.0 13.00 14.70
KMX 141220C00043000 C 12/20/14 43.0 12.10 14.10
KMX 141220C00044000 C 12/20/14 44.0 11.10 13.10
KMX 141220C00045000 C 12/20/14 45.0 10.20 11.60
KMX 141220C00046000 C 12/20/14 46.0 9.80 10.60
KMX 141220C00047000 C 12/20/14 47.0 8.90 9.70
KMX 141220C00048000 C 12/20/14 48.0 7.90 8.80
KMX 141220C00049000 C 12/20/14 49.0 6.60 7.90
KMX 141220C00050000 C 12/20/14 50.0 6.50 6.80
KMX 141220C00052500 C 12/20/14 52.5 4.50 4.80
KMX 141220C00055000 C 12/20/14 55.0 2.85 3.10
KMX 141220C00057500 C 12/20/14 57.5 1.60 1.75
KMX 141220C00060000 C 12/20/14 60.0 0.85 0.90
KMX 141220C00062500 C 12/20/14 62.5 0.35 0.45
KMX 141220C00065000 C 12/20/14 65.0 0.15 0.25
KMX 141220C00070000 C 12/20/14 70.0 0.00 0.10
KMX 141220P00035000 P 12/20/14 35.0 0.00 0.05
KMX 141220P00039000 P 12/20/14 39.0 0.00 0.10
KMX 141220P00040000 P 12/20/14 40.0 0.00 0.10
KMX 141220P00041000 P 12/20/14 41.0 0.00 0.10
KMX 141220P00042000 P 12/20/14 42.0 0.00 0.15
KMX 141220P00043000 P 12/20/14 43.0 0.05 0.15
KMX 141220P00044000 P 12/20/14 44.0 0.05 0.20
KMX 141220P00045000 P 12/20/14 45.0 0.10 0.25
KMX 141220P00046000 P 12/20/14 46.0 0.15 0.30
KMX 141220P00047000 P 12/20/14 47.0 0.20 0.35
KMX 141220P00048000 P 12/20/14 48.0 0.30 0.40
KMX 141220P00049000 P 12/20/14 49.0 0.35 0.50
KMX 141220P00050000 P 12/20/14 50.0 0.50 0.60
KMX 141220P00052500 P 12/20/14 52.5 1.00 1.10
KMX 141220P00055000 P 12/20/14 55.0 1.80 1.90
KMX 141220P00057500 P 12/20/14 57.5 3.00 3.20
KMX 141220P00060000 P 12/20/14 60.0 4.60 4.90
KMX 141220P00062500 P 12/20/14 62.5 6.50 7.70
KMX 141220P00065000 P 12/20/14 65.0 8.70 10.10
KMX 141220P00070000 P 12/20/14 70.0 13.60 15.10
KMX 150117C00023000 C 01/17/15 23.0 31.40 34.30
KMX 150117C00024000 C 01/17/15 24.0 29.90 32.80
KMX 150117C00025000 C 01/17/15 25.0 29.80 31.70
KMX 150117C00026000 C 01/17/15 26.0 27.90 30.80
KMX 150117C00027000 C 01/17/15 27.0 27.00 29.80
KMX 150117C00028000 C 01/17/15 28.0 27.00 29.90
KMX 150117C00029000 C 01/17/15 29.0 26.10 28.90
KMX 150117C00030000 C 01/17/15 30.0 24.80 26.70
KMX 150117C00031000 C 01/17/15 31.0 24.10 25.80
KMX 150117C00032000 C 01/17/15 32.0 23.10 24.80
KMX 150117C00033000 C 01/17/15 33.0 22.10 23.80
KMX 150117C00034000 C 01/17/15 34.0 21.10 22.70
KMX 150117C00035000 C 01/17/15 35.0 20.10 21.60
KMX 150117C00036000 C 01/17/15 36.0 19.10 20.70
KMX 150117C00037000 C 01/17/15 37.0 18.10 19.70
KMX 150117C00038000 C 01/17/15 38.0 17.10 18.70
KMX 150117C00039000 C 01/17/15 39.0 16.20 17.70
KMX 150117C00040000 C 01/17/15 40.0 15.20 16.70
KMX 150117C00041000 C 01/17/15 41.0 13.80 15.80
KMX 150117C00042000 C 01/17/15 42.0 13.20 14.70
KMX 150117C00043000 C 01/17/15 43.0 12.30 13.80
KMX 150117C00044000 C 01/17/15 44.0 11.30 12.90
KMX 150117C00045000 C 01/17/15 45.0 10.80 11.70
KMX 150117C00046000 C 01/17/15 46.0 9.80 10.80
KMX 150117C00047000 C 01/17/15 47.0 8.60 9.90
KMX 150117C00048000 C 01/17/15 48.0 8.40 9.00
KMX 150117C00049000 C 01/17/15 49.0 7.60 8.00
KMX 150117C00050000 C 01/17/15 50.0 6.80 7.20
KMX 150117C00052500 C 01/17/15 52.5 4.90 5.30
KMX 150117C00055000 C 01/17/15 55.0 3.30 3.50
KMX 150117C00057500 C 01/17/15 57.5 2.05 2.20
KMX 150117C00060000 C 01/17/15 60.0 1.15 1.35
KMX 150117C00062500 C 01/17/15 62.5 0.65 0.75
KMX 150117C00065000 C 01/17/15 65.0 0.30 0.45
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 0.05
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 0.10
KMX 150117P00032000 P 01/17/15 32.0 0.00 0.10
KMX 150117P00033000 P 01/17/15 33.0 0.00 0.10
KMX 150117P00034000 P 01/17/15 34.0 0.05 0.10
KMX 150117P00035000 P 01/17/15 35.0 0.00 0.10
KMX 150117P00036000 P 01/17/15 36.0 0.00 0.10
KMX 150117P00037000 P 01/17/15 37.0 0.00 0.15
KMX 150117P00038000 P 01/17/15 38.0 0.00 0.15
KMX 150117P00039000 P 01/17/15 39.0 0.05 0.15
KMX 150117P00040000 P 01/17/15 40.0 0.05 0.20
KMX 150117P00041000 P 01/17/15 41.0 0.10 0.25
KMX 150117P00042000 P 01/17/15 42.0 0.15 0.25
KMX 150117P00043000 P 01/17/15 43.0 0.15 0.30
KMX 150117P00044000 P 01/17/15 44.0 0.20 0.40
KMX 150117P00045000 P 01/17/15 45.0 0.25 0.35
KMX 150117P00046000 P 01/17/15 46.0 0.35 0.50
KMX 150117P00047000 P 01/17/15 47.0 0.40 0.60
KMX 150117P00048000 P 01/17/15 48.0 0.50 0.70
KMX 150117P00049000 P 01/17/15 49.0 0.65 0.80
KMX 150117P00050000 P 01/17/15 50.0 0.80 0.90
KMX 150117P00052500 P 01/17/15 52.5 1.35 1.50
KMX 150117P00055000 P 01/17/15 55.0 2.20 2.35
KMX 150117P00057500 P 01/17/15 57.5 3.40 3.60
KMX 150117P00060000 P 01/17/15 60.0 5.00 5.30
KMX 150117P00062500 P 01/17/15 62.5 6.90 7.20
KMX 150117P00065000 P 01/17/15 65.0 8.90 10.20
KMX 150117P00070000 P 01/17/15 70.0 13.60 15.00
KMX 150117P00075000 P 01/17/15 75.0 18.60 19.90
KMX 150417C00025000 C 04/17/15 25.0 29.50 31.70
KMX 150417C00026000 C 04/17/15 26.0 27.80 30.80
KMX 150417C00027000 C 04/17/15 27.0 27.90 29.90
KMX 150417C00028000 C 04/17/15 28.0 26.90 28.90
KMX 150417C00029000 C 04/17/15 29.0 25.90 27.90
KMX 150417C00030000 C 04/17/15 30.0 24.90 26.80
KMX 150417C00031000 C 04/17/15 31.0 24.10 26.00
KMX 150417C00032000 C 04/17/15 32.0 23.00 24.70
KMX 150417C00033000 C 04/17/15 33.0 22.10 24.00
KMX 150417C00034000 C 04/17/15 34.0 21.10 23.00
KMX 150417C00035000 C 04/17/15 35.0 20.20 22.10
KMX 150417C00036000 C 04/17/15 36.0 19.30 21.10
KMX 150417C00037000 C 04/17/15 37.0 18.30 20.10
KMX 150417C00038000 C 04/17/15 38.0 17.30 18.90
KMX 150417C00039000 C 04/17/15 39.0 16.60 18.00
KMX 150417C00040000 C 04/17/15 40.0 15.60 17.00
KMX 150417C00041000 C 04/17/15 41.0 14.40 16.10
KMX 150417C00042000 C 04/17/15 42.0 13.80 15.20
KMX 150417C00043000 C 04/17/15 43.0 12.80 14.20
KMX 150417C00044000 C 04/17/15 44.0 12.10 13.30
KMX 150417C00045000 C 04/17/15 45.0 11.20 12.50
KMX 150417C00046000 C 04/17/15 46.0 11.10 11.60
KMX 150417C00047000 C 04/17/15 47.0 10.30 10.70
KMX 150417C00048000 C 04/17/15 48.0 9.50 9.90
KMX 150417C00049000 C 04/17/15 49.0 8.80 9.20
KMX 150417C00050000 C 04/17/15 50.0 8.00 8.30
KMX 150417C00052500 C 04/17/15 52.5 6.30 6.60
KMX 150417C00055000 C 04/17/15 55.0 4.80 5.10
KMX 150417C00057500 C 04/17/15 57.5 3.60 3.80
KMX 150417C00060000 C 04/17/15 60.0 2.60 2.80
KMX 150417C00062500 C 04/17/15 62.5 1.85 2.05
KMX 150417C00065000 C 04/17/15 65.0 1.25 1.45
KMX 150417C00070000 C 04/17/15 70.0 0.60 0.70
KMX 150417P00025000 P 04/17/15 25.0 0.00 0.10
KMX 150417P00026000 P 04/17/15 26.0 0.00 0.10
KMX 150417P00027000 P 04/17/15 27.0 0.00 0.10
KMX 150417P00028000 P 04/17/15 28.0 0.00 0.10
KMX 150417P00029000 P 04/17/15 29.0 0.00 0.15
KMX 150417P00030000 P 04/17/15 30.0 0.05 0.15
KMX 150417P00031000 P 04/17/15 31.0 0.05 0.20
KMX 150417P00032000 P 04/17/15 32.0 0.10 0.20
KMX 150417P00033000 P 04/17/15 33.0 0.10 0.25
KMX 150417P00034000 P 04/17/15 34.0 0.15 0.30
KMX 150417P00035000 P 04/17/15 35.0 0.15 0.30
KMX 150417P00036000 P 04/17/15 36.0 0.20 0.35
KMX 150417P00037000 P 04/17/15 37.0 0.25 0.40
KMX 150417P00038000 P 04/17/15 38.0 0.30 0.45
KMX 150417P00039000 P 04/17/15 39.0 0.35 0.50
KMX 150417P00040000 P 04/17/15 40.0 0.40 0.60
KMX 150417P00041000 P 04/17/15 41.0 0.50 0.65
KMX 150417P00042000 P 04/17/15 42.0 0.55 0.75
KMX 150417P00043000 P 04/17/15 43.0 0.65 0.85
KMX 150417P00044000 P 04/17/15 44.0 0.75 0.95
KMX 150417P00045000 P 04/17/15 45.0 0.90 1.10
KMX 150417P00046000 P 04/17/15 46.0 1.05 1.25
KMX 150417P00047000 P 04/17/15 47.0 1.20 1.40
KMX 150417P00048000 P 04/17/15 48.0 1.40 1.60
KMX 150417P00049000 P 04/17/15 49.0 1.65 1.85
KMX 150417P00050000 P 04/17/15 50.0 1.90 2.05
KMX 150417P00052500 P 04/17/15 52.5 2.65 2.85
KMX 150417P00055000 P 04/17/15 55.0 3.60 3.90
KMX 150417P00057500 P 04/17/15 57.5 4.90 5.10
KMX 150417P00060000 P 04/17/15 60.0 6.40 6.60
KMX 150417P00062500 P 04/17/15 62.5 8.10 8.40
KMX 150417P00065000 P 04/17/15 65.0 10.00 10.30
KMX 150417P00070000 P 04/17/15 70.0 14.10 15.40
KMX 160115C00023000 C 01/15/16 23.0 32.30 34.30
KMX 160115C00025000 C 01/15/16 25.0 30.40 32.40
KMX 160115C00028000 C 01/15/16 28.0 26.50 30.90
KMX 160115C00030000 C 01/15/16 30.0 25.60 27.60
KMX 160115C00033000 C 01/15/16 33.0 22.90 24.90
KMX 160115C00035000 C 01/15/16 35.0 21.20 22.80
KMX 160115C00038000 C 01/15/16 38.0 18.80 20.10
KMX 160115C00040000 C 01/15/16 40.0 16.90 18.40
KMX 160115C00043000 C 01/15/16 43.0 15.50 16.00
KMX 160115C00045000 C 01/15/16 45.0 14.00 14.50
KMX 160115C00047000 C 01/15/16 47.0 12.60 13.10
KMX 160115C00050000 C 01/15/16 50.0 10.60 11.10
KMX 160115C00052500 C 01/15/16 52.5 9.20 9.50
KMX 160115C00055000 C 01/15/16 55.0 7.80 8.10
KMX 160115C00057500 C 01/15/16 57.5 6.60 6.90
KMX 160115C00060000 C 01/15/16 60.0 5.60 5.80
KMX 160115C00062500 C 01/15/16 62.5 4.60 4.90
KMX 160115C00065000 C 01/15/16 65.0 3.90 4.00
KMX 160115C00070000 C 01/15/16 70.0 2.65 2.85
KMX 160115C00075000 C 01/15/16 75.0 1.75 1.95
KMX 160115C00080000 C 01/15/16 80.0 1.20 1.35
KMX 160115P00023000 P 01/15/16 23.0 0.20 0.35
KMX 160115P00025000 P 01/15/16 25.0 0.20 0.40
KMX 160115P00028000 P 01/15/16 28.0 0.35 0.55
KMX 160115P00030000 P 01/15/16 30.0 0.50 0.65
KMX 160115P00033000 P 01/15/16 33.0 0.70 0.90
KMX 160115P00035000 P 01/15/16 35.0 0.90 1.10
KMX 160115P00038000 P 01/15/16 38.0 1.30 1.45
KMX 160115P00040000 P 01/15/16 40.0 1.60 1.80
KMX 160115P00043000 P 01/15/16 43.0 2.20 2.40
KMX 160115P00045000 P 01/15/16 45.0 2.65 2.85
KMX 160115P00047000 P 01/15/16 47.0 3.20 3.50
KMX 160115P00050000 P 01/15/16 50.0 4.20 4.50
KMX 160115P00052500 P 01/15/16 52.5 5.20 5.50
KMX 160115P00055000 P 01/15/16 55.0 6.30 6.60
KMX 160115P00057500 P 01/15/16 57.5 7.60 7.90
KMX 160115P00060000 P 01/15/16 60.0 9.00 9.40
KMX 160115P00062500 P 01/15/16 62.5 10.60 10.90
KMX 160115P00065000 P 01/15/16 65.0 12.30 12.60
KMX 160115P00070000 P 01/15/16 70.0 16.10 16.40
KMX 160115P00075000 P 01/15/16 75.0 20.10 20.60
KMX 160115P00080000 P 01/15/16 80.0 24.50 25.80
KMX 170120C00025000 C 01/20/17 25.0 31.30 33.30
KMX 170120C00028000 C 01/20/17 28.0 28.60 30.60
KMX 170120C00030000 C 01/20/17 30.0 26.90 28.90
KMX 170120C00033000 C 01/20/17 33.0 24.40 26.40
KMX 170120C00035000 C 01/20/17 35.0 22.90 24.90
KMX 170120C00038000 C 01/20/17 38.0 19.20 22.60
KMX 170120C00040000 C 01/20/17 40.0 19.70 20.30
KMX 170120C00043000 C 01/20/17 43.0 17.60 18.20
KMX 170120C00045000 C 01/20/17 45.0 16.20 16.90
KMX 170120C00047000 C 01/20/17 47.0 14.90 15.60
KMX 170120C00050000 C 01/20/17 50.0 13.10 13.80
KMX 170120C00052500 C 01/20/17 52.5 11.80 12.50
KMX 170120C00055000 C 01/20/17 55.0 10.50 11.20
KMX 170120C00057500 C 01/20/17 57.5 9.30 10.00
KMX 170120C00060000 C 01/20/17 60.0 8.20 9.00
KMX 170120C00065000 C 01/20/17 65.0 6.40 7.20
KMX 170120C00070000 C 01/20/17 70.0 4.90 5.70
KMX 170120C00075000 C 01/20/17 75.0 3.80 4.50
KMX 170120P00025000 P 01/20/17 25.0 0.55 0.85
KMX 170120P00028000 P 01/20/17 28.0 0.80 1.15
KMX 170120P00030000 P 01/20/17 30.0 1.00 1.40
KMX 170120P00033000 P 01/20/17 33.0 1.45 1.85
KMX 170120P00035000 P 01/20/17 35.0 1.80 2.20
KMX 170120P00038000 P 01/20/17 38.0 2.35 2.85
KMX 170120P00040000 P 01/20/17 40.0 2.80 3.30
KMX 170120P00043000 P 01/20/17 43.0 3.70 4.10
KMX 170120P00045000 P 01/20/17 45.0 4.30 4.80
KMX 170120P00047000 P 01/20/17 47.0 5.00 5.50
KMX 170120P00050000 P 01/20/17 50.0 6.20 6.70
KMX 170120P00052500 P 01/20/17 52.5 7.30 7.80
KMX 170120P00055000 P 01/20/17 55.0 8.50 9.00
KMX 170120P00057500 P 01/20/17 57.5 9.70 10.30
KMX 170120P00060000 P 01/20/17 60.0 11.30 11.70
KMX 170120P00065000 P 01/20/17 65.0 14.20 14.90
KMX 170120P00070000 P 01/20/17 70.0 17.80 18.40
KMX 170120P00075000 P 01/20/17 75.0 21.70 22.40

OPRA data is delayed 15 minutes.