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 (2015-01-30)Premium Content

Avis Budget Group Inc (CAR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAR 150515C00025000 C 05/15/15 25.0 30.30 32.80
CAR 150515C00026000 C 05/15/15 26.0 29.20 31.80
CAR 150515C00027000 C 05/15/15 27.0 28.20 30.80
CAR 150515C00028000 C 05/15/15 28.0 27.20 29.80
CAR 150515C00029000 C 05/15/15 29.0 26.20 29.20
CAR 150515C00030000 C 05/15/15 30.0 25.10 27.60
CAR 150515C00031000 C 05/15/15 31.0 24.20 26.80
CAR 150515C00032000 C 05/15/15 32.0 23.20 25.80
CAR 150515C00033000 C 05/15/15 33.0 22.20 25.20
CAR 150515C00034000 C 05/15/15 34.0 21.20 23.80
CAR 150515C00035000 C 05/15/15 35.0 20.40 22.60
CAR 150515C00036000 C 05/15/15 36.0 19.20 20.60
CAR 150515C00037000 C 05/15/15 37.0 18.30 19.60
CAR 150515C00038000 C 05/15/15 38.0 17.20 18.60
CAR 150515C00039000 C 05/15/15 39.0 16.40 17.60
CAR 150515C00040000 C 05/15/15 40.0 15.40 16.60
CAR 150515C00041000 C 05/15/15 41.0 14.20 15.60
CAR 150515C00042000 C 05/15/15 42.0 13.50 14.60
CAR 150515C00043000 C 05/15/15 43.0 12.60 13.60
CAR 150515C00044000 C 05/15/15 44.0 11.60 12.60
CAR 150515C00045000 C 05/15/15 45.0 10.60 11.60
CAR 150515C00046000 C 05/15/15 46.0 9.60 10.60
CAR 150515C00047000 C 05/15/15 47.0 8.70 9.60
CAR 150515C00048000 C 05/15/15 48.0 7.30 8.60
CAR 150515C00049000 C 05/15/15 49.0 6.80 7.60
CAR 150515C00050000 C 05/15/15 50.0 5.90 6.60
CAR 150515C00052500 C 05/15/15 52.5 3.80 4.10
CAR 150515C00055000 C 05/15/15 55.0 2.15 2.35
CAR 150515C00057500 C 05/15/15 57.5 1.00 1.10
CAR 150515C00060000 C 05/15/15 60.0 0.40 0.45
CAR 150515C00062500 C 05/15/15 62.5 0.10 0.20
CAR 150515C00065000 C 05/15/15 65.0 0.00 0.10
CAR 150515C00067500 C 05/15/15 67.5 0.00 0.10
CAR 150515C00070000 C 05/15/15 70.0 0.00 0.05
CAR 150515C00072500 C 05/15/15 72.5 0.00 0.05
CAR 150515C00075000 C 05/15/15 75.0 0.00 0.05
CAR 150515C00080000 C 05/15/15 80.0 0.00 0.05
CAR 150515C00085000 C 05/15/15 85.0 0.00 0.05
CAR 150515C00090000 C 05/15/15 90.0 0.00 0.05
CAR 150515P00025000 P 05/15/15 25.0 0.00 0.05
CAR 150515P00026000 P 05/15/15 26.0 0.00 0.05
CAR 150515P00027000 P 05/15/15 27.0 0.00 0.05
CAR 150515P00028000 P 05/15/15 28.0 0.00 0.05
CAR 150515P00029000 P 05/15/15 29.0 0.00 0.05
CAR 150515P00030000 P 05/15/15 30.0 0.00 0.05
CAR 150515P00031000 P 05/15/15 31.0 0.00 0.05
CAR 150515P00032000 P 05/15/15 32.0 0.00 0.05
CAR 150515P00033000 P 05/15/15 33.0 0.00 0.05
CAR 150515P00034000 P 05/15/15 34.0 0.00 0.05
CAR 150515P00035000 P 05/15/15 35.0 0.00 0.05
CAR 150515P00036000 P 05/15/15 36.0 0.00 0.05
CAR 150515P00037000 P 05/15/15 37.0 0.00 0.05
CAR 150515P00038000 P 05/15/15 38.0 0.00 0.05
CAR 150515P00039000 P 05/15/15 39.0 0.00 0.05
CAR 150515P00040000 P 05/15/15 40.0 0.00 0.05
CAR 150515P00041000 P 05/15/15 41.0 0.00 0.05
CAR 150515P00042000 P 05/15/15 42.0 0.00 0.05
CAR 150515P00043000 P 05/15/15 43.0 0.00 0.10
CAR 150515P00044000 P 05/15/15 44.0 0.00 0.10
CAR 150515P00045000 P 05/15/15 45.0 0.00 0.10
CAR 150515P00046000 P 05/15/15 46.0 0.05 0.10
CAR 150515P00047000 P 05/15/15 47.0 0.05 0.15
CAR 150515P00048000 P 05/15/15 48.0 0.10 0.20
CAR 150515P00049000 P 05/15/15 49.0 0.15 0.25
CAR 150515P00050000 P 05/15/15 50.0 0.25 0.30
CAR 150515P00052500 P 05/15/15 52.5 0.60 0.75
CAR 150515P00055000 P 05/15/15 55.0 1.40 1.55
CAR 150515P00057500 P 05/15/15 57.5 2.65 2.90
CAR 150515P00060000 P 05/15/15 60.0 4.60 4.80
CAR 150515P00062500 P 05/15/15 62.5 6.40 7.10
CAR 150515P00065000 P 05/15/15 65.0 7.90 9.50
CAR 150515P00067500 P 05/15/15 67.5 9.60 12.00
CAR 150515P00070000 P 05/15/15 70.0 12.80 14.50
CAR 150515P00072500 P 05/15/15 72.5 14.80 17.10
CAR 150515P00075000 P 05/15/15 75.0 17.30 19.80
CAR 150515P00080000 P 05/15/15 80.0 21.90 24.80
CAR 150515P00085000 P 05/15/15 85.0 27.40 29.60
CAR 150515P00090000 P 05/15/15 90.0 32.80 34.80
CAR 150619C00030000 C 06/19/15 30.0 25.50 27.30
CAR 150619C00032500 C 06/19/15 32.5 23.10 24.80
CAR 150619C00035000 C 06/19/15 35.0 20.50 22.30
CAR 150619C00037500 C 06/19/15 37.5 18.10 19.80
CAR 150619C00040000 C 06/19/15 40.0 15.70 17.30
CAR 150619C00042500 C 06/19/15 42.5 13.20 14.90
CAR 150619C00045000 C 06/19/15 45.0 10.80 12.50
CAR 150619C00047500 C 06/19/15 47.5 8.60 10.10
CAR 150619C00050000 C 06/19/15 50.0 6.40 6.80
CAR 150619C00052500 C 06/19/15 52.5 4.50 4.90
CAR 150619C00055000 C 06/19/15 55.0 3.00 3.20
CAR 150619C00057500 C 06/19/15 57.5 1.80 1.95
CAR 150619C00060000 C 06/19/15 60.0 1.00 1.15
CAR 150619C00062500 C 06/19/15 62.5 0.50 0.60
CAR 150619C00065000 C 06/19/15 65.0 0.25 0.30
CAR 150619C00070000 C 06/19/15 70.0 0.00 0.10
CAR 150619C00075000 C 06/19/15 75.0 0.00 0.10
CAR 150619C00080000 C 06/19/15 80.0 0.00 0.05
CAR 150619P00030000 P 06/19/15 30.0 0.00 0.05
CAR 150619P00032500 P 06/19/15 32.5 0.00 0.05
CAR 150619P00035000 P 06/19/15 35.0 0.00 0.05
CAR 150619P00037500 P 06/19/15 37.5 0.00 0.10
CAR 150619P00040000 P 06/19/15 40.0 0.00 0.10
CAR 150619P00042500 P 06/19/15 42.5 0.10 0.20
CAR 150619P00045000 P 06/19/15 45.0 0.15 0.30
CAR 150619P00047500 P 06/19/15 47.5 0.40 0.50
CAR 150619P00050000 P 06/19/15 50.0 0.75 0.85
CAR 150619P00052500 P 06/19/15 52.5 1.30 1.45
CAR 150619P00055000 P 06/19/15 55.0 2.20 2.40
CAR 150619P00057500 P 06/19/15 57.5 3.40 3.70
CAR 150619P00060000 P 06/19/15 60.0 5.10 5.40
CAR 150619P00062500 P 06/19/15 62.5 7.10 7.40
CAR 150619P00065000 P 06/19/15 65.0 8.20 9.70
CAR 150619P00070000 P 06/19/15 70.0 12.80 14.50
CAR 150619P00075000 P 06/19/15 75.0 17.80 19.60
CAR 150619P00080000 P 06/19/15 80.0 22.80 24.50
CAR 150821C00030000 C 08/21/15 30.0 25.60 27.40
CAR 150821C00032500 C 08/21/15 32.5 23.00 25.00
CAR 150821C00035000 C 08/21/15 35.0 20.30 22.50
CAR 150821C00037500 C 08/21/15 37.5 18.30 20.10
CAR 150821C00040000 C 08/21/15 40.0 15.80 17.70
CAR 150821C00042500 C 08/21/15 42.5 13.70 15.40
CAR 150821C00045000 C 08/21/15 45.0 11.50 13.10
CAR 150821C00047500 C 08/21/15 47.5 9.40 9.90
CAR 150821C00050000 C 08/21/15 50.0 7.50 7.90
CAR 150821C00052500 C 08/21/15 52.5 5.80 6.20
CAR 150821C00055000 C 08/21/15 55.0 4.40 4.70
CAR 150821C00057500 C 08/21/15 57.5 3.10 3.50
CAR 150821C00060000 C 08/21/15 60.0 2.25 2.55
CAR 150821C00062500 C 08/21/15 62.5 1.50 1.80
CAR 150821C00065000 C 08/21/15 65.0 1.00 1.25
CAR 150821C00067500 C 08/21/15 67.5 0.65 0.85
CAR 150821C00070000 C 08/21/15 70.0 0.40 0.55
CAR 150821C00075000 C 08/21/15 75.0 0.15 0.30
CAR 150821C00080000 C 08/21/15 80.0 0.05 0.15
CAR 150821C00085000 C 08/21/15 85.0 0.00 0.10
CAR 150821C00090000 C 08/21/15 90.0 0.00 0.10
CAR 150821P00030000 P 08/21/15 30.0 0.00 0.10
CAR 150821P00032500 P 08/21/15 32.5 0.05 0.15
CAR 150821P00035000 P 08/21/15 35.0 0.10 0.20
CAR 150821P00037500 P 08/21/15 37.5 0.20 0.30
CAR 150821P00040000 P 08/21/15 40.0 0.30 0.45
CAR 150821P00042500 P 08/21/15 42.5 0.50 0.65
CAR 150821P00045000 P 08/21/15 45.0 0.75 0.95
CAR 150821P00047500 P 08/21/15 47.5 1.15 1.35
CAR 150821P00050000 P 08/21/15 50.0 1.70 1.95
CAR 150821P00052500 P 08/21/15 52.5 2.50 2.70
CAR 150821P00055000 P 08/21/15 55.0 3.50 3.80
CAR 150821P00057500 P 08/21/15 57.5 4.70 5.10
CAR 150821P00060000 P 08/21/15 60.0 6.30 6.60
CAR 150821P00062500 P 08/21/15 62.5 8.00 8.40
CAR 150821P00065000 P 08/21/15 65.0 10.00 10.40
CAR 150821P00067500 P 08/21/15 67.5 12.20 12.60
CAR 150821P00070000 P 08/21/15 70.0 12.80 14.90
CAR 150821P00075000 P 08/21/15 75.0 17.90 19.90
CAR 150821P00080000 P 08/21/15 80.0 22.00 24.60
CAR 150821P00085000 P 08/21/15 85.0 27.20 29.80
CAR 150821P00090000 P 08/21/15 90.0 32.20 34.70
CAR 151120C00030000 C 11/20/15 30.0 25.70 28.40
CAR 151120C00032500 C 11/20/15 32.5 23.10 25.70
CAR 151120C00035000 C 11/20/15 35.0 20.60 23.40
CAR 151120C00037500 C 11/20/15 37.5 18.70 21.00
CAR 151120C00040000 C 11/20/15 40.0 16.40 18.90
CAR 151120C00042500 C 11/20/15 42.5 14.50 16.80
CAR 151120C00045000 C 11/20/15 45.0 12.40 13.00
CAR 151120C00047500 C 11/20/15 47.5 10.50 11.10
CAR 151120C00050000 C 11/20/15 50.0 8.80 9.30
CAR 151120C00052500 C 11/20/15 52.5 7.20 7.70
CAR 151120C00055000 C 11/20/15 55.0 5.80 6.30
CAR 151120C00057500 C 11/20/15 57.5 4.60 5.10
CAR 151120C00060000 C 11/20/15 60.0 3.60 4.00
CAR 151120C00062500 C 11/20/15 62.5 2.80 3.20
CAR 151120C00065000 C 11/20/15 65.0 2.15 2.50
CAR 151120C00067500 C 11/20/15 67.5 1.60 1.95
CAR 151120C00070000 C 11/20/15 70.0 1.15 1.50
CAR 151120C00075000 C 11/20/15 75.0 0.60 0.90
CAR 151120C00080000 C 11/20/15 80.0 0.30 0.55
CAR 151120C00085000 C 11/20/15 85.0 0.15 0.30
CAR 151120P00030000 P 11/20/15 30.0 0.20 0.30
CAR 151120P00032500 P 11/20/15 32.5 0.25 0.45
CAR 151120P00035000 P 11/20/15 35.0 0.40 0.55
CAR 151120P00037500 P 11/20/15 37.5 0.60 0.80
CAR 151120P00040000 P 11/20/15 40.0 0.85 1.05
CAR 151120P00042500 P 11/20/15 42.5 1.15 1.40
CAR 151120P00045000 P 11/20/15 45.0 1.60 1.80
CAR 151120P00047500 P 11/20/15 47.5 2.15 2.40
CAR 151120P00050000 P 11/20/15 50.0 2.90 3.20
CAR 151120P00052500 P 11/20/15 52.5 3.80 4.10
CAR 151120P00055000 P 11/20/15 55.0 4.90 5.20
CAR 151120P00057500 P 11/20/15 57.5 6.10 6.50
CAR 151120P00060000 P 11/20/15 60.0 7.60 8.00
CAR 151120P00062500 P 11/20/15 62.5 9.20 9.60
CAR 151120P00065000 P 11/20/15 65.0 11.00 11.50
CAR 151120P00067500 P 11/20/15 67.5 13.00 13.40
CAR 151120P00070000 P 11/20/15 70.0 15.10 15.50
CAR 151120P00075000 P 11/20/15 75.0 17.70 20.10
CAR 151120P00080000 P 11/20/15 80.0 22.30 25.10
CAR 151120P00085000 P 11/20/15 85.0 27.30 29.80
CAR 160115C00015000 C 01/15/16 15.0 40.30 43.20
CAR 160115C00018000 C 01/15/16 18.0 36.20 40.20
CAR 160115C00020000 C 01/15/16 20.0 35.50 38.20
CAR 160115C00023000 C 01/15/16 23.0 32.40 35.20
CAR 160115C00025000 C 01/15/16 25.0 30.00 33.40
CAR 160115C00027000 C 01/15/16 27.0 28.80 31.40
CAR 160115C00030000 C 01/15/16 30.0 24.80 28.60
CAR 160115C00032000 C 01/15/16 32.0 23.80 26.80
CAR 160115C00035000 C 01/15/16 35.0 21.40 23.20
CAR 160115C00037000 C 01/15/16 37.0 19.30 22.20
CAR 160115C00040000 C 01/15/16 40.0 16.90 18.80
CAR 160115C00043000 C 01/15/16 43.0 14.50 16.20
CAR 160115C00045000 C 01/15/16 45.0 13.00 13.50
CAR 160115C00047000 C 01/15/16 47.0 11.50 12.00
CAR 160115C00050000 C 01/15/16 50.0 9.40 10.00
CAR 160115C00052500 C 01/15/16 52.5 7.90 8.40
CAR 160115C00055000 C 01/15/16 55.0 6.50 7.00
CAR 160115C00057500 C 01/15/16 57.5 5.30 5.80
CAR 160115C00060000 C 01/15/16 60.0 4.30 4.80
CAR 160115C00062500 C 01/15/16 62.5 3.40 3.90
CAR 160115C00065000 C 01/15/16 65.0 2.75 2.95
CAR 160115C00067500 C 01/15/16 67.5 2.15 2.55
CAR 160115C00070000 C 01/15/16 70.0 1.65 2.05
CAR 160115C00072500 C 01/15/16 72.5 1.30 1.60
CAR 160115C00075000 C 01/15/16 75.0 1.00 1.30
CAR 160115C00077500 C 01/15/16 77.5 0.75 1.00
CAR 160115C00080000 C 01/15/16 80.0 0.55 0.80
CAR 160115C00085000 C 01/15/16 85.0 0.30 0.50
CAR 160115C00090000 C 01/15/16 90.0 0.15 0.30
CAR 160115C00095000 C 01/15/16 95.0 0.10 0.20
CAR 160115C00100000 C 01/15/16 100.0 0.05 0.10
CAR 160115P00015000 P 01/15/16 15.0 0.00 0.15
CAR 160115P00018000 P 01/15/16 18.0 0.00 0.20
CAR 160115P00020000 P 01/15/16 20.0 0.00 0.20
CAR 160115P00023000 P 01/15/16 23.0 0.10 0.20
CAR 160115P00025000 P 01/15/16 25.0 0.15 0.25
CAR 160115P00027000 P 01/15/16 27.0 0.20 0.35
CAR 160115P00030000 P 01/15/16 30.0 0.30 0.50
CAR 160115P00032000 P 01/15/16 32.0 0.40 0.60
CAR 160115P00035000 P 01/15/16 35.0 0.60 0.85
CAR 160115P00037000 P 01/15/16 37.0 0.80 1.05
CAR 160115P00040000 P 01/15/16 40.0 1.15 1.45
CAR 160115P00043000 P 01/15/16 43.0 1.65 1.95
CAR 160115P00045000 P 01/15/16 45.0 2.05 2.35
CAR 160115P00047000 P 01/15/16 47.0 2.55 2.85
CAR 160115P00050000 P 01/15/16 50.0 3.50 3.80
CAR 160115P00052500 P 01/15/16 52.5 4.40 4.80
CAR 160115P00055000 P 01/15/16 55.0 5.50 5.90
CAR 160115P00057500 P 01/15/16 57.5 6.80 7.20
CAR 160115P00060000 P 01/15/16 60.0 8.20 8.60
CAR 160115P00062500 P 01/15/16 62.5 9.80 10.30
CAR 160115P00065000 P 01/15/16 65.0 11.60 12.10
CAR 160115P00067500 P 01/15/16 67.5 13.50 14.00
CAR 160115P00070000 P 01/15/16 70.0 15.50 16.00
CAR 160115P00072500 P 01/15/16 72.5 17.60 18.10
CAR 160115P00075000 P 01/15/16 75.0 19.80 20.30
CAR 160115P00077500 P 01/15/16 77.5 20.80 22.60
CAR 160115P00080000 P 01/15/16 80.0 22.50 25.40
CAR 160115P00085000 P 01/15/16 85.0 27.80 29.80
CAR 160115P00090000 P 01/15/16 90.0 32.70 35.10
CAR 160115P00095000 P 01/15/16 95.0 37.70 39.90
CAR 160115P00100000 P 01/15/16 100.0 41.90 45.10
CAR 170120C00025000 C 01/20/17 25.0 31.00 34.30
CAR 170120C00028000 C 01/20/17 28.0 28.20 31.70
CAR 170120C00030000 C 01/20/17 30.0 26.50 30.00
CAR 170120C00033000 C 01/20/17 33.0 24.90 27.60
CAR 170120C00035000 C 01/20/17 35.0 23.30 25.50
CAR 170120C00038000 C 01/20/17 38.0 21.00 23.20
CAR 170120C00040000 C 01/20/17 40.0 19.60 20.30
CAR 170120C00043000 C 01/20/17 43.0 17.50 18.20
CAR 170120C00045000 C 01/20/17 45.0 16.20 16.90
CAR 170120C00047000 C 01/20/17 47.0 15.00 15.70
CAR 170120C00050000 C 01/20/17 50.0 13.20 13.80
CAR 170120C00052500 C 01/20/17 52.5 11.90 12.50
CAR 170120C00055000 C 01/20/17 55.0 10.60 11.30
CAR 170120C00057500 C 01/20/17 57.5 9.50 10.00
CAR 170120C00060000 C 01/20/17 60.0 8.40 9.00
CAR 170120C00062500 C 01/20/17 62.5 7.50 8.10
CAR 170120C00065000 C 01/20/17 65.0 6.60 7.20
CAR 170120C00067500 C 01/20/17 67.5 5.80 6.40
CAR 170120C00070000 C 01/20/17 70.0 5.00 5.70
CAR 170120C00075000 C 01/20/17 75.0 3.90 4.50
CAR 170120C00080000 C 01/20/17 80.0 2.95 3.50
CAR 170120C00085000 C 01/20/17 85.0 2.25 2.75
CAR 170120C00090000 C 01/20/17 90.0 1.65 2.20
CAR 170120C00095000 C 01/20/17 95.0 1.25 1.75
CAR 170120C00100000 C 01/20/17 100.0 0.95 1.40
CAR 170120P00025000 P 01/20/17 25.0 0.80 1.10
CAR 170120P00028000 P 01/20/17 28.0 1.15 1.45
CAR 170120P00030000 P 01/20/17 30.0 1.40 1.70
CAR 170120P00033000 P 01/20/17 33.0 1.85 2.20
CAR 170120P00035000 P 01/20/17 35.0 2.20 2.55
CAR 170120P00038000 P 01/20/17 38.0 2.80 3.20
CAR 170120P00040000 P 01/20/17 40.0 3.30 3.70
CAR 170120P00043000 P 01/20/17 43.0 4.20 4.50
CAR 170120P00045000 P 01/20/17 45.0 4.80 5.20
CAR 170120P00047000 P 01/20/17 47.0 5.50 5.90
CAR 170120P00050000 P 01/20/17 50.0 6.70 7.10
CAR 170120P00052500 P 01/20/17 52.5 7.80 8.20
CAR 170120P00055000 P 01/20/17 55.0 9.00 9.40
CAR 170120P00057500 P 01/20/17 57.5 10.30 10.80
CAR 170120P00060000 P 01/20/17 60.0 11.70 12.20
CAR 170120P00062500 P 01/20/17 62.5 13.20 13.80
CAR 170120P00065000 P 01/20/17 65.0 14.80 15.40
CAR 170120P00067500 P 01/20/17 67.5 16.50 17.20
CAR 170120P00070000 P 01/20/17 70.0 18.30 18.90
CAR 170120P00075000 P 01/20/17 75.0 22.10 22.70
CAR 170120P00080000 P 01/20/17 80.0 26.20 26.80
CAR 170120P00085000 P 01/20/17 85.0 30.60 31.20
CAR 170120P00090000 P 01/20/17 90.0 33.20 36.00
CAR 170120P00095000 P 01/20/17 95.0 37.70 40.40
CAR 170120P00100000 P 01/20/17 100.0 42.30 45.80

OPRA data is delayed 15 minutes.