CarMax Inc $44.44

up +0.63


17/4/2014 06:40 PM  |  NYSE : KMX  
Industries : Specialty Retail / Auto Dealerships
Last Trade: 44.44
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.63 (1.44 %)
Prev Close: 43.81
Open: 43.76
Bid: 44.43
Ask: 44.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KMX Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: KMX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KMX1419D25 22.50 5.60 17.20 466.0 20.70 296.0 5.0 5
26.00 KMX1419D26 21.50 4.00 18.00 627.0 18.70 510.0 11.0 11
27.00 KMX1419D27 14.90 0.00 15.20 466.0 18.70 435.0 0.0 0
28.00 KMX1419D28 13.90 0.00 14.20 646.0 17.70 615.0 0.0 0
29.00 KMX1419D29 12.90 0.00 13.40 451.0 15.80 366.0 0.0 0
30.00 KMX1419D30 21.03 7.53 14.00 615.0 14.70 480.0 10.0 10
31.00 KMX1419D31 11.00 0.00 11.20 646.0 14.70 615.0 0.0 0
32.00 KMX1419D32 10.00 0.00 11.10 258.0 12.80 155.0 0.0 0
33.00 KMX1419D33 8.90 0.00 10.40 258.0 11.90 184.0 0.0 0
34.00 KMX1419D34 13.25 5.05 9.30 635.0 10.80 523.0 4.0 4
35.00 KMX1419D35 13.00 4.50 9.00 635.0 9.70 490.0 20.0 25
36.00 KMX1419D36 5.90 0.00 6.80 635.0 8.90 585.0 0.0 0
37.00 KMX1419D37 6.30 0.00 5.50 635.0 8.10 605.0 0.0 0
38.00 KMX1419D38 3.90 0.00 5.70 258.0 6.70 135.0 0.0 0
39.00 KMX1419D39 3.70 0.00 3.90 635.0 5.80 564.0 0.0 0
40.00 KMX1419D40 4.00 0.00 4.00 804.0 4.70 495.0 2.0 15
41.00 KMX1419D41 3.55 1.00 3.30 576.0 3.70 490.0 4.0 12
42.00 KMX1419D42 2.10 0.25 2.15 749.0 2.65 582.0 10.0 37
43.00 KMX1419D43 1.00 0.00 0.65 826.0 1.65 633.0 5.0 89
44.00 KMX1419D44 0.20 0.00 0.40 43.0 0.60 532.0 2.0 485
45.00 KMX1419D45 0.05 0.00 0.05 1.0 0.05 422.0 1.0 705
46.00 KMX1419D46 0.20 0.15 0.05 815.0 0.05 357.0 48.0 1,748
47.00 KMX1419D47 0.05 0.00 0.05 2.0 0.05 455.0 1.0 784
48.00 KMX1419D48 0.03 -0.02 0.05 5.0 0.05 520.0 21.0 1,043
49.00 KMX1419D49 0.02 0.00 0.05 2.0 0.05 527.0 3.0 888
50.00 KMX1419D50 0.03 -0.02 0.05 1.0 0.05 303.0 54.0 3,499
52.50 KMX1419D52.5 0.04 -0.01 0.20 382.0 0.05 507.0 20.0 712
55.00 KMX1419D55 0.02 -0.03 0.05 84.0 0.05 465.0 7.0 384
57.50 KMX1419D57.5 0.02 -0.03 0.05 10.0 0.05 168.0 23.0 36
60.00 KMX1419D60 0.03 -0.02 0.05 1.0 0.05 460.0 5.0 193
65.00 KMX1419D65 0.35 0.30 0.05 94.0 0.05 153.0 5.0 26
70.00 KMX1419D70 0.05 0.00 0.10 738.0 0.05 214.0 0.0 0

Put Options: KMX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KMX1419P25 0.05 0.00 0.05 14.0 0.05 169.0 6.0 15
26.00 KMX1419P26 0.05 0.00 0.05 1.0 0.05 214.0 0.0 0
27.00 KMX1419P27 0.03 -0.02 0.05 1.0 0.05 209.0 1.0 1
28.00 KMX1419P28 0.05 0.00 0.05 20.0 0.05 209.0 0.0 0
29.00 KMX1419P29 0.05 0.00 0.05 11.0 0.05 209.0 0.0 0
30.00 KMX1419P30 0.05 0.00 0.05 21.0 0.05 209.0 1.0 12
31.00 KMX1419P31 0.05 0.00 0.05 64.0 0.05 209.0 0.0 0
32.00 KMX1419P32 0.05 0.00 0.05 10.0 0.05 209.0 0.0 0
33.00 KMX1419P33 0.05 0.00 0.05 10.0 0.05 209.0 0.0 0
34.00 KMX1419P34 0.05 0.00 0.05 15.0 0.05 214.0 2.0 2
35.00 KMX1419P35 0.05 0.00 0.05 1.0 0.05 209.0 1.0 29
36.00 KMX1419P36 0.03 -0.02 0.05 40.0 0.05 209.0 6.0 11
37.00 KMX1419P37 0.05 0.00 0.05 1.0 0.05 220.0 1.0 25
38.00 KMX1419P38 0.01 -0.04 0.05 89.0 0.05 220.0 1.0 43
39.00 KMX1419P39 0.03 -0.02 0.05 17.0 0.05 235.0 3.0 87
40.00 KMX1419P40 0.05 0.00 0.05 1.0 0.05 465.0 1.0 328
41.00 KMX1419P41 0.01 0.00 0.05 17.0 0.05 454.0 1.0 164
42.00 KMX1419P42 0.05 0.00 0.05 4.0 0.05 489.0 35.0 301
43.00 KMX1419P43 0.05 0.00 0.05 12.0 0.05 497.0 5.0 883
44.00 KMX1419P44 0.05 -0.30 0.05 91.0 0.05 320.0 24.0 2,941
45.00 KMX1419P45 0.53 -0.72 0.45 234.0 0.65 319.0 62.0 925
46.00 KMX1419P46 1.58 -0.58 1.50 33.0 1.65 275.0 92.0 680
47.00 KMX1419P47 2.60 -0.90 2.30 769.0 2.65 215.0 20.0 1,688
48.00 KMX1419P48 3.53 -0.47 3.30 658.0 3.70 485.0 38.0 473
49.00 KMX1419P49 6.10 1.20 4.30 587.0 5.00 723.0 1.0 274
50.00 KMX1419P50 6.20 0.00 5.20 726.0 6.00 666.0 2.0 112
52.50 KMX1419P52.5 4.08 -4.22 7.70 590.0 8.60 585.0 4.0 79
55.00 KMX1419P55 11.30 0.50 10.10 710.0 11.10 535.0 9.0 449
57.50 KMX1419P57.5 12.10 0.00 11.80 635.0 15.30 596.0 0.0 0
60.00 KMX1419P60 15.01 0.41 14.30 316.0 17.80 394.0 1.0 20
65.00 KMX1419P65 14.70 -4.90 19.30 241.0 22.80 217.0 1.0 12
70.00 KMX1419P70 24.50 0.00 24.30 123.0 27.80 104.0 0.0 0
Trading Center