$47.08 0.00 (0.00%) CarMax Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 47.08
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 47.08
Open: 46.58
Bid: 44.00
Ask: 49.51
Options:

Call Options: KMX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 KMX1422K39 7.60 0.00 7.60 724.0 8.70 675.0 0.0 0
40.00 KMX1422K40 6.60 0.00 6.60 472.0 7.80 396.0 0.0 0
41.00 KMX1422K41 5.60 0.00 5.60 769.0 6.80 675.0 0.0 0
42.00 KMX1422K42 4.80 0.00 4.80 665.0 5.90 641.0 0.0 0
43.00 KMX1422K43 4.30 0.00 4.30 258.0 4.60 303.0 0.0 0
44.00 KMX1422K44 3.42 -0.08 3.50 688.0 3.70 32.0 5.0 66
45.00 KMX1422K45 1.30 -1.45 2.75 598.0 2.95 51.0 1.0 96
46.00 KMX1422K46 2.15 0.00 2.10 356.0 2.25 66.0 13.0 205
47.00 KMX1422K47 1.73 0.00 1.50 350.0 1.60 64.0 13.0 445
48.00 KMX1422K48 1.06 0.00 1.05 298.0 1.15 104.0 32.0 468
49.00 KMX1422K49 0.72 0.00 0.70 260.0 0.80 148.0 48.0 783
50.00 KMX1422K50 0.45 0.00 0.45 26.0 0.50 33.0 43.0 745
52.50 KMX1422K52.5 0.15 0.00 0.10 499.0 0.20 561.0 20.0 177
55.00 KMX1422K55 0.06 0.01 0.05 45.0 0.10 166.0 20.0 60
57.50 KMX1422K57.5 0.02 -0.03 0.05 195.0 0.05 62.0 1.0 19
60.00 KMX1422K60 0.02 -0.03 0.40 462.0 0.05 163.0 1.0 4
62.50 KMX1422K62.5 0.05 0.00 0.20 359.0 0.05 161.0 0.0 0
65.00 KMX1422K65 0.01 -0.04 0.05 146.0 0.05 178.0 2.0 3
70.00 KMX1422K70 0.05 0.00 0.00 0.0 0.05 174.0 0.0 0

Put Options: KMX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
39.00 KMX1422W39 0.13 0.00 0.10 527.0 0.20 730.0 11.0 27
40.00 KMX1422W40 0.35 0.20 0.15 431.0 0.25 752.0 148.0 487
41.00 KMX1422W41 0.60 0.40 0.20 287.0 0.30 327.0 1.0 1
42.00 KMX1422W42 0.85 0.60 0.25 472.0 0.40 667.0 3.0 395
43.00 KMX1422W43 0.45 0.00 0.40 41.0 0.50 315.0 10.0 1,682
44.00 KMX1422W44 0.57 0.00 0.50 495.0 0.60 44.0 130.0 1,960
45.00 KMX1422W45 0.85 0.00 0.75 256.0 0.85 147.0 20.0 445
46.00 KMX1422W46 1.20 0.00 1.05 383.0 1.20 167.0 10.0 569
47.00 KMX1422W47 1.59 0.00 1.50 35.0 1.60 167.0 8.0 383
48.00 KMX1422W48 2.05 0.00 1.95 280.0 2.10 120.0 55.0 340
49.00 KMX1422W49 3.08 0.43 2.60 67.0 2.75 113.0 10.0 202
50.00 KMX1422W50 3.50 0.20 3.30 222.0 3.50 219.0 7.0 335
52.50 KMX1422W52.5 5.58 0.38 5.20 712.0 6.30 767.0 2.0 171
55.00 KMX1422W55 6.89 -0.61 7.50 767.0 8.70 764.0 2.0 5
57.50 KMX1422W57.5 9.90 0.00 9.90 603.0 11.30 581.0 0.0 0
60.00 KMX1422W60 12.30 0.00 12.30 153.0 13.80 389.0 0.0 0
62.50 KMX1422W62.5 14.60 0.00 14.60 223.0 16.80 277.0 0.0 0
65.00 KMX1422W65 17.20 0.00 17.20 50.0 19.20 120.0 0.0 0
70.00 KMX1422W70 22.00 0.00 22.00 260.0 24.40 294.0 0.0 0