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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAR 150417C00045000 C 04/17/15 45.0 10.70 12.40
CAR 150417C00047500 C 04/17/15 47.5 8.50 9.60
CAR 150417C00050000 C 04/17/15 50.0 6.10 7.20
CAR 150417C00052500 C 04/17/15 52.5 4.50 4.80
CAR 150417C00055000 C 04/17/15 55.0 2.50 2.70
CAR 150417C00057500 C 04/17/15 57.5 1.10 1.25
CAR 150417C00060000 C 04/17/15 60.0 0.35 0.45
CAR 150417C00062500 C 04/17/15 62.5 0.05 0.15
CAR 150417C00065000 C 04/17/15 65.0 0.00 0.10
CAR 150417C00067500 C 04/17/15 67.5 0.00 0.05
CAR 150417C00070000 C 04/17/15 70.0 0.00 0.05
CAR 150417C00075000 C 04/17/15 75.0 0.00 0.05
CAR 150417C00080000 C 04/17/15 80.0 0.00 0.05
CAR 150417C00085000 C 04/17/15 85.0 0.00 0.05
CAR 150417P00045000 P 04/17/15 45.0 0.00 0.10
CAR 150417P00047500 P 04/17/15 47.5 0.00 0.10
CAR 150417P00050000 P 04/17/15 50.0 0.05 0.15
CAR 150417P00052500 P 04/17/15 52.5 0.25 0.35
CAR 150417P00055000 P 04/17/15 55.0 0.70 0.85
CAR 150417P00057500 P 04/17/15 57.5 1.70 1.90
CAR 150417P00060000 P 04/17/15 60.0 3.40 3.70
CAR 150417P00062500 P 04/17/15 62.5 5.50 6.70
CAR 150417P00065000 P 04/17/15 65.0 7.90 9.10
CAR 150417P00067500 P 04/17/15 67.5 10.10 12.00
CAR 150417P00070000 P 04/17/15 70.0 11.80 15.50
CAR 150417P00075000 P 04/17/15 75.0 16.80 20.50
CAR 150417P00080000 P 04/17/15 80.0 22.50 24.00
CAR 150417P00085000 P 04/17/15 85.0 27.60 29.10
CAR 150515C00025000 C 05/15/15 25.0 30.20 32.80
CAR 150515C00026000 C 05/15/15 26.0 28.50 32.40
CAR 150515C00027000 C 05/15/15 27.0 27.50 31.40
CAR 150515C00028000 C 05/15/15 28.0 26.50 30.10
CAR 150515C00029000 C 05/15/15 29.0 25.50 29.40
CAR 150515C00030000 C 05/15/15 30.0 24.50 28.40
CAR 150515C00031000 C 05/15/15 31.0 23.50 26.90
CAR 150515C00032000 C 05/15/15 32.0 22.50 26.40
CAR 150515C00033000 C 05/15/15 33.0 21.50 25.40
CAR 150515C00034000 C 05/15/15 34.0 20.50 23.50
CAR 150515C00035000 C 05/15/15 35.0 19.50 22.50
CAR 150515C00036000 C 05/15/15 36.0 18.50 21.50
CAR 150515C00037000 C 05/15/15 37.0 17.70 20.30
CAR 150515C00038000 C 05/15/15 38.0 16.90 19.10
CAR 150515C00039000 C 05/15/15 39.0 15.90 18.10
CAR 150515C00040000 C 05/15/15 40.0 15.40 17.50
CAR 150515C00041000 C 05/15/15 41.0 14.10 16.20
CAR 150515C00042000 C 05/15/15 42.0 12.90 15.30
CAR 150515C00043000 C 05/15/15 43.0 12.70 14.60
CAR 150515C00044000 C 05/15/15 44.0 11.70 13.60
CAR 150515C00045000 C 05/15/15 45.0 11.00 12.30
CAR 150515C00046000 C 05/15/15 46.0 8.80 11.40
CAR 150515C00047000 C 05/15/15 47.0 7.90 10.40
CAR 150515C00048000 C 05/15/15 48.0 8.30 9.50
CAR 150515C00049000 C 05/15/15 49.0 7.50 8.60
CAR 150515C00050000 C 05/15/15 50.0 7.20 7.60
CAR 150515C00052500 C 05/15/15 52.5 5.20 5.60
CAR 150515C00055000 C 05/15/15 55.0 3.50 3.80
CAR 150515C00057500 C 05/15/15 57.5 2.20 2.35
CAR 150515C00060000 C 05/15/15 60.0 1.20 1.35
CAR 150515C00062500 C 05/15/15 62.5 0.60 0.75
CAR 150515C00065000 C 05/15/15 65.0 0.25 0.40
CAR 150515C00067500 C 05/15/15 67.5 0.10 0.20
CAR 150515C00070000 C 05/15/15 70.0 0.05 0.15
CAR 150515C00072500 C 05/15/15 72.5 0.00 0.10
CAR 150515C00075000 C 05/15/15 75.0 0.00 0.10
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 0.10
CAR 150515P00036000 P 05/15/15 36.0 0.00 0.10
CAR 150515P00037000 P 05/15/15 37.0 0.00 0.10
CAR 150515P00038000 P 05/15/15 38.0 0.00 0.10
CAR 150515P00039000 P 05/15/15 39.0 0.00 0.10
CAR 150515P00040000 P 05/15/15 40.0 0.05 0.10
CAR 150515P00041000 P 05/15/15 41.0 0.00 0.10
CAR 150515P00042000 P 05/15/15 42.0 0.05 0.15
CAR 150515P00043000 P 05/15/15 43.0 0.05 0.15
CAR 150515P00044000 P 05/15/15 44.0 0.10 0.20
CAR 150515P00045000 P 05/15/15 45.0 0.15 0.25
CAR 150515P00046000 P 05/15/15 46.0 0.20 0.30
CAR 150515P00047000 P 05/15/15 47.0 0.25 0.35
CAR 150515P00048000 P 05/15/15 48.0 0.30 0.45
CAR 150515P00049000 P 05/15/15 49.0 0.40 0.55
CAR 150515P00050000 P 05/15/15 50.0 0.55 0.70
CAR 150515P00052500 P 05/15/15 52.5 1.00 1.15
CAR 150515P00055000 P 05/15/15 55.0 1.70 1.90
CAR 150515P00057500 P 05/15/15 57.5 2.80 3.10
CAR 150515P00060000 P 05/15/15 60.0 4.30 4.60
CAR 150515P00062500 P 05/15/15 62.5 6.20 6.50
CAR 150515P00065000 P 05/15/15 65.0 8.20 9.00
CAR 150515P00067500 P 05/15/15 67.5 10.60 11.80
CAR 150515P00070000 P 05/15/15 70.0 12.80 14.20
CAR 150515P00072500 P 05/15/15 72.5 15.40 16.70
CAR 150515P00075000 P 05/15/15 75.0 17.20 19.50
CAR 150515P00080000 P 05/15/15 80.0 21.60 25.50
CAR 150515P00085000 P 05/15/15 85.0 26.60 30.50
CAR 150515P00090000 P 05/15/15 90.0 32.10 34.70
CAR 150821C00030000 C 08/21/15 30.0 25.70 27.70
CAR 150821C00032500 C 08/21/15 32.5 22.90 25.70
CAR 150821C00035000 C 08/21/15 35.0 20.90 23.20
CAR 150821C00037500 C 08/21/15 37.5 18.80 20.70
CAR 150821C00040000 C 08/21/15 40.0 16.50 18.60
CAR 150821C00042500 C 08/21/15 42.5 14.20 15.50
CAR 150821C00045000 C 08/21/15 45.0 12.20 13.30
CAR 150821C00047500 C 08/21/15 47.5 10.70 11.20
CAR 150821C00050000 C 08/21/15 50.0 8.70 9.20
CAR 150821C00052500 C 08/21/15 52.5 7.00 7.50
CAR 150821C00055000 C 08/21/15 55.0 5.50 5.90
CAR 150821C00057500 C 08/21/15 57.5 4.30 4.60
CAR 150821C00060000 C 08/21/15 60.0 3.10 3.50
CAR 150821C00062500 C 08/21/15 62.5 2.35 2.55
CAR 150821C00065000 C 08/21/15 65.0 1.55 1.85
CAR 150821C00067500 C 08/21/15 67.5 1.05 1.30
CAR 150821C00070000 C 08/21/15 70.0 0.70 0.90
CAR 150821C00075000 C 08/21/15 75.0 0.30 0.45
CAR 150821C00080000 C 08/21/15 80.0 0.15 0.25
CAR 150821C00085000 C 08/21/15 85.0 0.05 0.15
CAR 150821C00090000 C 08/21/15 90.0 0.00 0.10
CAR 150821P00030000 P 08/21/15 30.0 0.05 0.15
CAR 150821P00032500 P 08/21/15 32.5 0.15 0.25
CAR 150821P00035000 P 08/21/15 35.0 0.20 0.30
CAR 150821P00037500 P 08/21/15 37.5 0.30 0.45
CAR 150821P00040000 P 08/21/15 40.0 0.50 0.65
CAR 150821P00042500 P 08/21/15 42.5 0.70 0.90
CAR 150821P00045000 P 08/21/15 45.0 1.05 1.20
CAR 150821P00047500 P 08/21/15 47.5 1.45 1.65
CAR 150821P00050000 P 08/21/15 50.0 2.05 2.25
CAR 150821P00052500 P 08/21/15 52.5 2.80 3.00
CAR 150821P00055000 P 08/21/15 55.0 3.70 4.00
CAR 150821P00057500 P 08/21/15 57.5 4.90 5.20
CAR 150821P00060000 P 08/21/15 60.0 6.30 6.60
CAR 150821P00062500 P 08/21/15 62.5 7.90 8.20
CAR 150821P00065000 P 08/21/15 65.0 9.70 10.10
CAR 150821P00067500 P 08/21/15 67.5 11.60 12.00
CAR 150821P00070000 P 08/21/15 70.0 13.60 15.20
CAR 150821P00075000 P 08/21/15 75.0 17.90 19.80
CAR 150821P00080000 P 08/21/15 80.0 22.60 25.60
CAR 150821P00085000 P 08/21/15 85.0 27.60 30.50
CAR 150821P00090000 P 08/21/15 90.0 32.40 34.90
CAR 151120C00030000 C 11/20/15 30.0 25.90 28.00
CAR 151120C00032500 C 11/20/15 32.5 23.50 25.60
CAR 151120C00035000 C 11/20/15 35.0 21.20 22.90
CAR 151120C00037500 C 11/20/15 37.5 19.20 21.00
CAR 151120C00040000 C 11/20/15 40.0 17.10 18.40
CAR 151120C00042500 C 11/20/15 42.5 15.10 16.20
CAR 151120C00045000 C 11/20/15 45.0 13.60 14.10
CAR 151120C00047500 C 11/20/15 47.5 11.70 12.20
CAR 151120C00050000 C 11/20/15 50.0 9.90 10.40
CAR 151120C00052500 C 11/20/15 52.5 8.40 8.80
CAR 151120C00055000 C 11/20/15 55.0 6.90 7.30
CAR 151120C00057500 C 11/20/15 57.5 5.60 6.00
CAR 151120C00060000 C 11/20/15 60.0 4.50 4.90
CAR 151120C00062500 C 11/20/15 62.5 3.60 3.90
CAR 151120C00065000 C 11/20/15 65.0 2.80 3.10
CAR 151120C00067500 C 11/20/15 67.5 2.15 2.45
CAR 151120C00070000 C 11/20/15 70.0 1.60 1.90
CAR 151120C00075000 C 11/20/15 75.0 0.95 1.20
CAR 151120C00080000 C 11/20/15 80.0 0.55 0.75
CAR 151120C00085000 C 11/20/15 85.0 0.30 0.45
CAR 151120P00030000 P 11/20/15 30.0 0.25 0.40
CAR 151120P00032500 P 11/20/15 32.5 0.40 0.55
CAR 151120P00035000 P 11/20/15 35.0 0.55 0.70
CAR 151120P00037500 P 11/20/15 37.5 0.75 0.95
CAR 151120P00040000 P 11/20/15 40.0 1.05 1.25
CAR 151120P00042500 P 11/20/15 42.5 1.40 1.65
CAR 151120P00045000 P 11/20/15 45.0 1.85 2.15
CAR 151120P00047500 P 11/20/15 47.5 2.40 2.70
CAR 151120P00050000 P 11/20/15 50.0 3.10 3.40
CAR 151120P00052500 P 11/20/15 52.5 4.00 4.30
CAR 151120P00055000 P 11/20/15 55.0 5.00 5.40
CAR 151120P00057500 P 11/20/15 57.5 6.20 6.60
CAR 151120P00060000 P 11/20/15 60.0 7.60 8.00
CAR 151120P00062500 P 11/20/15 62.5 9.10 9.60
CAR 151120P00065000 P 11/20/15 65.0 10.80 11.30
CAR 151120P00067500 P 11/20/15 67.5 12.60 13.10
CAR 151120P00070000 P 11/20/15 70.0 14.60 15.10
CAR 151120P00075000 P 11/20/15 75.0 18.30 20.20
CAR 151120P00080000 P 11/20/15 80.0 23.30 24.60
CAR 151120P00085000 P 11/20/15 85.0 28.10 29.40
CAR 160115C00015000 C 01/15/16 15.0 39.60 43.60
CAR 160115C00018000 C 01/15/16 18.0 36.60 40.70
CAR 160115C00020000 C 01/15/16 20.0 34.80 38.70
CAR 160115C00023000 C 01/15/16 23.0 32.00 35.40
CAR 160115C00025000 C 01/15/16 25.0 30.10 33.50
CAR 160115C00027000 C 01/15/16 27.0 28.10 31.60
CAR 160115C00030000 C 01/15/16 30.0 25.30 29.00
CAR 160115C00032000 C 01/15/16 32.0 23.50 26.90
CAR 160115C00035000 C 01/15/16 35.0 21.40 23.60
CAR 160115C00037000 C 01/15/16 37.0 19.80 21.80
CAR 160115C00040000 C 01/15/16 40.0 17.50 19.20
CAR 160115C00043000 C 01/15/16 43.0 15.70 16.30
CAR 160115C00045000 C 01/15/16 45.0 14.10 14.70
CAR 160115C00047000 C 01/15/16 47.0 12.70 13.20
CAR 160115C00050000 C 01/15/16 50.0 10.60 11.10
CAR 160115C00052500 C 01/15/16 52.5 9.00 9.50
CAR 160115C00055000 C 01/15/16 55.0 7.60 8.10
CAR 160115C00057500 C 01/15/16 57.5 6.30 6.80
CAR 160115C00060000 C 01/15/16 60.0 5.30 5.60
CAR 160115C00062500 C 01/15/16 62.5 4.30 4.60
CAR 160115C00065000 C 01/15/16 65.0 3.40 3.80
CAR 160115C00067500 C 01/15/16 67.5 2.70 3.10
CAR 160115C00070000 C 01/15/16 70.0 2.15 2.45
CAR 160115C00072500 C 01/15/16 72.5 1.65 2.00
CAR 160115C00075000 C 01/15/16 75.0 1.30 1.65
CAR 160115C00077500 C 01/15/16 77.5 1.00 1.30
CAR 160115C00080000 C 01/15/16 80.0 0.80 1.05
CAR 160115C00085000 C 01/15/16 85.0 0.50 0.70
CAR 160115C00090000 C 01/15/16 90.0 0.30 0.45
CAR 160115C00095000 C 01/15/16 95.0 0.15 0.35
CAR 160115C00100000 C 01/15/16 100.0 0.10 0.25
CAR 160115P00015000 P 01/15/16 15.0 0.00 0.05
CAR 160115P00018000 P 01/15/16 18.0 0.00 0.10
CAR 160115P00020000 P 01/15/16 20.0 0.05 0.15
CAR 160115P00023000 P 01/15/16 23.0 0.10 0.25
CAR 160115P00025000 P 01/15/16 25.0 0.15 0.30
CAR 160115P00027000 P 01/15/16 27.0 0.25 0.40
CAR 160115P00030000 P 01/15/16 30.0 0.40 0.55
CAR 160115P00032000 P 01/15/16 32.0 0.50 0.70
CAR 160115P00035000 P 01/15/16 35.0 0.75 0.95
CAR 160115P00037000 P 01/15/16 37.0 0.95 1.20
CAR 160115P00040000 P 01/15/16 40.0 1.35 1.65
CAR 160115P00043000 P 01/15/16 43.0 1.85 2.15
CAR 160115P00045000 P 01/15/16 45.0 2.30 2.60
CAR 160115P00047000 P 01/15/16 47.0 2.80 3.10
CAR 160115P00050000 P 01/15/16 50.0 3.70 4.00
CAR 160115P00052500 P 01/15/16 52.5 4.60 4.90
CAR 160115P00055000 P 01/15/16 55.0 5.60 6.00
CAR 160115P00057500 P 01/15/16 57.5 6.80 7.20
CAR 160115P00060000 P 01/15/16 60.0 8.20 8.70
CAR 160115P00062500 P 01/15/16 62.5 9.80 10.20
CAR 160115P00065000 P 01/15/16 65.0 11.30 11.80
CAR 160115P00067500 P 01/15/16 67.5 13.10 13.70
CAR 160115P00070000 P 01/15/16 70.0 15.10 15.60
CAR 160115P00072500 P 01/15/16 72.5 17.10 17.60
CAR 160115P00075000 P 01/15/16 75.0 19.20 19.70
CAR 160115P00077500 P 01/15/16 77.5 20.80 22.20
CAR 160115P00080000 P 01/15/16 80.0 23.10 25.30
CAR 160115P00085000 P 01/15/16 85.0 27.80 29.90
CAR 160115P00090000 P 01/15/16 90.0 32.30 35.10
CAR 160115P00095000 P 01/15/16 95.0 36.60 40.60
CAR 160115P00100000 P 01/15/16 100.0 42.20 45.50
CAR 170120C00025000 C 01/20/17 25.0 31.30 34.60
CAR 170120C00028000 C 01/20/17 28.0 29.40 32.40
CAR 170120C00030000 C 01/20/17 30.0 27.70 30.60
CAR 170120C00033000 C 01/20/17 33.0 25.30 28.30
CAR 170120C00035000 C 01/20/17 35.0 23.70 26.90
CAR 170120C00038000 C 01/20/17 38.0 20.70 24.40
CAR 170120C00040000 C 01/20/17 40.0 20.80 21.70
CAR 170120C00043000 C 01/20/17 43.0 18.70 19.70
CAR 170120C00045000 C 01/20/17 45.0 17.40 18.20
CAR 170120C00047000 C 01/20/17 47.0 16.10 16.90
CAR 170120C00050000 C 01/20/17 50.0 14.30 15.10
CAR 170120C00052500 C 01/20/17 52.5 13.00 13.70
CAR 170120C00055000 C 01/20/17 55.0 11.70 12.40
CAR 170120C00057500 C 01/20/17 57.5 10.50 11.20
CAR 170120C00060000 C 01/20/17 60.0 9.40 10.20
CAR 170120C00062500 C 01/20/17 62.5 8.40 9.00
CAR 170120C00065000 C 01/20/17 65.0 7.50 8.10
CAR 170120C00067500 C 01/20/17 67.5 6.60 7.70
CAR 170120C00070000 C 01/20/17 70.0 5.90 6.50
CAR 170120C00075000 C 01/20/17 75.0 4.60 5.20
CAR 170120C00080000 C 01/20/17 80.0 3.60 4.10
CAR 170120C00085000 C 01/20/17 85.0 2.75 3.30
CAR 170120C00090000 C 01/20/17 90.0 2.10 2.90
CAR 170120C00095000 C 01/20/17 95.0 1.60 2.35
CAR 170120C00100000 C 01/20/17 100.0 1.30 1.65
CAR 170120P00025000 P 01/20/17 25.0 0.95 1.20
CAR 170120P00028000 P 01/20/17 28.0 1.30 1.55
CAR 170120P00030000 P 01/20/17 30.0 1.55 2.00
CAR 170120P00033000 P 01/20/17 33.0 2.05 2.40
CAR 170120P00035000 P 01/20/17 35.0 2.45 2.80
CAR 170120P00038000 P 01/20/17 38.0 3.10 3.40
CAR 170120P00040000 P 01/20/17 40.0 3.60 4.00
CAR 170120P00043000 P 01/20/17 43.0 4.40 4.80
CAR 170120P00045000 P 01/20/17 45.0 5.00 5.50
CAR 170120P00047000 P 01/20/17 47.0 5.70 6.20
CAR 170120P00050000 P 01/20/17 50.0 6.90 7.40
CAR 170120P00052500 P 01/20/17 52.5 7.90 8.50
CAR 170120P00055000 P 01/20/17 55.0 9.10 9.70
CAR 170120P00057500 P 01/20/17 57.5 10.40 11.00
CAR 170120P00060000 P 01/20/17 60.0 11.70 12.40
CAR 170120P00062500 P 01/20/17 62.5 13.30 13.90
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 18.10 18.80
CAR 170120P00075000 P 01/20/17 75.0 22.00 22.60
CAR 170120P00080000 P 01/20/17 80.0 25.80 26.60
CAR 170120P00085000 P 01/20/17 85.0 30.10 31.20
CAR 170120P00090000 P 01/20/17 90.0 34.40 35.10
CAR 170120P00095000 P 01/20/17 95.0 38.70 40.10
CAR 170120P00100000 P 01/20/17 100.0 42.60 46.50

OPRA data is delayed 15 minutes.