$53.58 +0.85 (1.61%) CarMax Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.58
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.85 (1.61%)
Prev Close: 52.73
Open: 52.71
Bid: 48.78
Ask: 54.60
Options:

Call Options: KMX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 KMX1422K39 12.00 0.00 13.10 917.0 15.20 751.0 0.0 0
40.00 KMX1422K40 11.00 0.00 12.10 451.0 14.10 937.0 0.0 0
41.00 KMX1422K41 10.00 0.00 11.10 686.0 13.10 365.0 0.0 0
42.00 KMX1422K42 9.00 0.00 10.10 921.0 12.10 535.0 0.0 0
43.00 KMX1422K43 8.00 0.00 9.30 675.0 11.10 282.0 0.0 0
44.00 KMX1422K44 3.42 -4.68 8.30 918.0 10.10 743.0 5.0 66
45.00 KMX1422K45 4.93 -2.27 7.90 933.0 9.10 741.0 3.0 93
46.00 KMX1422K46 4.06 -2.34 7.10 835.0 8.20 795.0 7.0 198
47.00 KMX1422K47 5.70 0.00 6.10 938.0 7.20 752.0 3.0 449
48.00 KMX1422K48 4.90 0.00 5.20 745.0 6.10 342.0 34.0 469
49.00 KMX1422K49 4.85 0.65 4.80 131.0 5.10 486.0 3.0 761
50.00 KMX1422K50 3.30 -0.10 4.00 268.0 4.20 179.0 2.0 1,168
52.50 KMX1422K52.5 2.17 0.32 2.15 211.0 2.35 342.0 5.0 804
55.00 KMX1422K55 0.95 0.20 0.90 457.0 1.05 397.0 25.0 271
57.50 KMX1422K57.5 0.35 0.03 0.30 16.0 0.35 1.0 2.0 38
60.00 KMX1422K60 0.02 -0.03 0.05 220.0 0.15 359.0 1.0 4
62.50 KMX1422K62.5 0.10 0.00 0.20 359.0 0.10 146.0 0.0 0
65.00 KMX1422K65 0.01 -0.04 0.05 146.0 0.05 169.0 2.0 3
70.00 KMX1422K70 0.05 0.00 0.00 0.0 0.05 169.0 0.0 0

Put Options: KMX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 KMX1422W39 0.13 0.03 0.05 166.0 0.10 274.0 11.0 27
40.00 KMX1422W40 0.35 0.25 0.05 474.0 0.10 205.0 148.0 487
41.00 KMX1422W41 0.60 0.55 0.05 41.0 0.10 306.0 1.0 1
42.00 KMX1422W42 0.07 0.02 0.05 33.0 0.10 183.0 25.0 395
43.00 KMX1422W43 0.10 0.00 0.05 42.0 0.15 32.0 50.0 1,721
44.00 KMX1422W44 0.11 0.06 0.05 193.0 0.15 886.0 25.0 1,955
45.00 KMX1422W45 0.15 -0.05 0.05 625.0 0.15 452.0 1.0 442
46.00 KMX1422W46 0.25 0.00 0.10 653.0 0.20 585.0 14.0 577
47.00 KMX1422W47 0.31 0.00 0.15 509.0 0.25 840.0 31.0 396
48.00 KMX1422W48 0.35 0.00 0.20 544.0 0.35 897.0 86.0 503
49.00 KMX1422W49 0.40 -0.05 0.30 245.0 0.45 837.0 116.0 318
50.00 KMX1422W50 0.50 -0.10 0.45 358.0 0.55 119.0 50.0 1,415
52.50 KMX1422W52.5 1.20 -0.20 1.05 344.0 1.20 347.0 46.0 298
55.00 KMX1422W55 2.45 -0.65 2.25 369.0 2.45 183.0 57.0 40
57.50 KMX1422W57.5 4.40 -0.30 4.10 577.0 4.40 294.0 1.0 3
60.00 KMX1422W60 6.50 0.00 6.10 217.0 6.80 217.0 0.0 0
62.50 KMX1422W62.5 8.90 0.00 8.30 457.0 9.80 498.0 0.0 0
65.00 KMX1422W65 11.40 0.00 10.50 82.0 11.80 487.0 0.0 0
70.00 KMX1422W70 16.70 -0.80 15.90 133.0 16.80 89.0 10.0 10