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 (2014-08-01)Premium Content

Avis Budget Group Inc (CAR)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAR 140920C00045000 C 09/20/14 45.0 22.10 24.00
CAR 140920C00050000 C 09/20/14 50.0 17.20 18.80
CAR 140920C00052500 C 09/20/14 52.5 14.80 16.50
CAR 140920C00055000 C 09/20/14 55.0 12.30 13.70
CAR 140920C00057500 C 09/20/14 57.5 9.80 11.30
CAR 140920C00060000 C 09/20/14 60.0 7.40 8.30
CAR 140920C00062500 C 09/20/14 62.5 5.20 5.80
CAR 140920C00065000 C 09/20/14 65.0 3.20 3.50
CAR 140920C00067500 C 09/20/14 67.5 1.75 1.85
CAR 140920C00070000 C 09/20/14 70.0 0.75 0.90
CAR 140920C00072500 C 09/20/14 72.5 0.25 0.40
CAR 140920C00075000 C 09/20/14 75.0 0.05 0.15
CAR 140920C00077500 C 09/20/14 77.5 0.00 0.10
CAR 140920C00080000 C 09/20/14 80.0 0.00 0.10
CAR 140920C00085000 C 09/20/14 85.0 0.00 0.05
CAR 140920C00090000 C 09/20/14 90.0 0.00 0.05
CAR 140920C00095000 C 09/20/14 95.0 0.00 0.05
CAR 140920C00100000 C 09/20/14 100.0 0.00 0.05
CAR 140920P00045000 P 09/20/14 45.0 0.00 0.05
CAR 140920P00050000 P 09/20/14 50.0 0.00 0.05
CAR 140920P00052500 P 09/20/14 52.5 0.00 0.05
CAR 140920P00055000 P 09/20/14 55.0 0.00 0.10
CAR 140920P00057500 P 09/20/14 57.5 0.05 0.10
CAR 140920P00060000 P 09/20/14 60.0 0.10 0.20
CAR 140920P00062500 P 09/20/14 62.5 0.25 0.40
CAR 140920P00065000 P 09/20/14 65.0 0.75 0.90
CAR 140920P00067500 P 09/20/14 67.5 1.75 1.85
CAR 140920P00070000 P 09/20/14 70.0 3.10 3.40
CAR 140920P00072500 P 09/20/14 72.5 5.10 5.40
CAR 140920P00075000 P 09/20/14 75.0 6.50 7.80
CAR 140920P00077500 P 09/20/14 77.5 8.90 10.30
CAR 140920P00080000 P 09/20/14 80.0 11.30 12.80
CAR 140920P00085000 P 09/20/14 85.0 16.10 17.70
CAR 140920P00090000 P 09/20/14 90.0 20.90 23.40
CAR 140920P00095000 P 09/20/14 95.0 25.90 28.40
CAR 140920P00100000 P 09/20/14 100.0 31.10 33.10
CAR 141018C00050000 C 10/18/14 50.0 17.30 18.70
CAR 141018C00055000 C 10/18/14 55.0 12.40 13.90
CAR 141018C00060000 C 10/18/14 60.0 7.90 9.20
CAR 141018C00062500 C 10/18/14 62.5 5.90 6.30
CAR 141018C00065000 C 10/18/14 65.0 4.10 4.40
CAR 141018C00067500 C 10/18/14 67.5 2.75 3.00
CAR 141018C00070000 C 10/18/14 70.0 1.65 1.85
CAR 141018C00072500 C 10/18/14 72.5 0.95 1.10
CAR 141018C00075000 C 10/18/14 75.0 0.50 0.65
CAR 141018C00077500 C 10/18/14 77.5 0.25 0.35
CAR 141018C00080000 C 10/18/14 80.0 0.10 0.20
CAR 141018C00085000 C 10/18/14 85.0 0.00 0.10
CAR 141018C00090000 C 10/18/14 90.0 0.00 0.10
CAR 141018C00095000 C 10/18/14 95.0 0.00 0.05
CAR 141018C00100000 C 10/18/14 100.0 0.00 0.05
CAR 141018P00050000 P 10/18/14 50.0 0.00 0.10
CAR 141018P00055000 P 10/18/14 55.0 0.15 0.25
CAR 141018P00060000 P 10/18/14 60.0 0.50 0.60
CAR 141018P00062500 P 10/18/14 62.5 0.95 1.10
CAR 141018P00065000 P 10/18/14 65.0 1.60 1.90
CAR 141018P00067500 P 10/18/14 67.5 2.70 2.90
CAR 141018P00070000 P 10/18/14 70.0 4.00 4.40
CAR 141018P00072500 P 10/18/14 72.5 5.80 6.10
CAR 141018P00075000 P 10/18/14 75.0 7.80 8.20
CAR 141018P00077500 P 10/18/14 77.5 9.20 10.50
CAR 141018P00080000 P 10/18/14 80.0 11.50 12.90
CAR 141018P00085000 P 10/18/14 85.0 16.30 17.80
CAR 141018P00090000 P 10/18/14 90.0 21.30 22.80
CAR 141018P00095000 P 10/18/14 95.0 25.70 28.40
CAR 141018P00100000 P 10/18/14 100.0 31.10 32.90
CAR 141122C00025000 C 11/22/14 25.0 41.20 44.70
CAR 141122C00026000 C 11/22/14 26.0 40.30 43.70
CAR 141122C00027000 C 11/22/14 27.0 39.20 42.90
CAR 141122C00028000 C 11/22/14 28.0 39.20 41.40
CAR 141122C00029000 C 11/22/14 29.0 37.50 40.70
CAR 141122C00030000 C 11/22/14 30.0 36.50 39.30
CAR 141122C00031000 C 11/22/14 31.0 35.50 38.30
CAR 141122C00032000 C 11/22/14 32.0 35.00 37.30
CAR 141122C00033000 C 11/22/14 33.0 34.00 36.30
CAR 141122C00034000 C 11/22/14 34.0 33.00 35.30
CAR 141122C00035000 C 11/22/14 35.0 32.00 34.30
CAR 141122C00036000 C 11/22/14 36.0 31.00 33.10
CAR 141122C00037000 C 11/22/14 37.0 30.00 32.00
CAR 141122C00038000 C 11/22/14 38.0 29.20 30.80
CAR 141122C00039000 C 11/22/14 39.0 28.20 29.90
CAR 141122C00040000 C 11/22/14 40.0 27.30 28.80
CAR 141122C00041000 C 11/22/14 41.0 26.20 27.80
CAR 141122C00042000 C 11/22/14 42.0 24.70 26.80
CAR 141122C00043000 C 11/22/14 43.0 24.20 26.20
CAR 141122C00044000 C 11/22/14 44.0 22.80 24.80
CAR 141122C00045000 C 11/22/14 45.0 22.40 23.80
CAR 141122C00046000 C 11/22/14 46.0 20.70 22.90
CAR 141122C00047000 C 11/22/14 47.0 20.40 21.90
CAR 141122C00048000 C 11/22/14 48.0 19.40 21.00
CAR 141122C00049000 C 11/22/14 49.0 18.50 20.00
CAR 141122C00050000 C 11/22/14 50.0 17.50 19.00
CAR 141122C00052500 C 11/22/14 52.5 15.20 16.10
CAR 141122C00055000 C 11/22/14 55.0 12.90 14.10
CAR 141122C00057500 C 11/22/14 57.5 10.70 12.10
CAR 141122C00060000 C 11/22/14 60.0 8.80 9.20
CAR 141122C00062500 C 11/22/14 62.5 7.00 7.40
CAR 141122C00065000 C 11/22/14 65.0 5.40 5.60
CAR 141122C00067500 C 11/22/14 67.5 4.00 4.40
CAR 141122C00070000 C 11/22/14 70.0 2.85 3.20
CAR 141122C00072500 C 11/22/14 72.5 2.00 2.35
CAR 141122C00075000 C 11/22/14 75.0 1.35 1.65
CAR 141122C00077500 C 11/22/14 77.5 0.90 1.20
CAR 141122C00080000 C 11/22/14 80.0 0.55 0.85
CAR 141122C00085000 C 11/22/14 85.0 0.20 0.40
CAR 141122P00025000 P 11/22/14 25.0 0.00 0.05
CAR 141122P00026000 P 11/22/14 26.0 0.00 0.05
CAR 141122P00027000 P 11/22/14 27.0 0.00 0.05
CAR 141122P00028000 P 11/22/14 28.0 0.00 0.05
CAR 141122P00029000 P 11/22/14 29.0 0.00 0.05
CAR 141122P00030000 P 11/22/14 30.0 0.00 0.05
CAR 141122P00031000 P 11/22/14 31.0 0.00 0.05
CAR 141122P00032000 P 11/22/14 32.0 0.00 0.05
CAR 141122P00033000 P 11/22/14 33.0 0.00 0.05
CAR 141122P00034000 P 11/22/14 34.0 0.00 0.05
CAR 141122P00035000 P 11/22/14 35.0 0.00 0.05
CAR 141122P00036000 P 11/22/14 36.0 0.00 0.10
CAR 141122P00037000 P 11/22/14 37.0 0.00 0.10
CAR 141122P00038000 P 11/22/14 38.0 0.00 0.10
CAR 141122P00039000 P 11/22/14 39.0 0.00 0.10
CAR 141122P00040000 P 11/22/14 40.0 0.00 0.10
CAR 141122P00041000 P 11/22/14 41.0 0.00 0.10
CAR 141122P00042000 P 11/22/14 42.0 0.00 0.10
CAR 141122P00043000 P 11/22/14 43.0 0.05 0.15
CAR 141122P00044000 P 11/22/14 44.0 0.05 0.15
CAR 141122P00045000 P 11/22/14 45.0 0.05 0.15
CAR 141122P00046000 P 11/22/14 46.0 0.10 0.20
CAR 141122P00047000 P 11/22/14 47.0 0.10 0.25
CAR 141122P00048000 P 11/22/14 48.0 0.15 0.25
CAR 141122P00049000 P 11/22/14 49.0 0.15 0.30
CAR 141122P00050000 P 11/22/14 50.0 0.20 0.35
CAR 141122P00052500 P 11/22/14 52.5 0.30 0.50
CAR 141122P00055000 P 11/22/14 55.0 0.50 0.65
CAR 141122P00057500 P 11/22/14 57.5 0.85 0.95
CAR 141122P00060000 P 11/22/14 60.0 1.30 1.50
CAR 141122P00062500 P 11/22/14 62.5 2.00 2.15
CAR 141122P00065000 P 11/22/14 65.0 2.75 3.10
CAR 141122P00067500 P 11/22/14 67.5 3.90 4.20
CAR 141122P00070000 P 11/22/14 70.0 5.30 5.60
CAR 141122P00072500 P 11/22/14 72.5 6.90 7.20
CAR 141122P00075000 P 11/22/14 75.0 8.70 9.10
CAR 141122P00077500 P 11/22/14 77.5 10.70 11.10
CAR 141122P00080000 P 11/22/14 80.0 12.00 13.50
CAR 141122P00085000 P 11/22/14 85.0 16.60 18.00
CAR 150117C00013000 C 01/17/15 13.0 53.20 56.90
CAR 150117C00015000 C 01/17/15 15.0 51.30 54.90
CAR 150117C00018000 C 01/17/15 18.0 48.20 51.90
CAR 150117C00020000 C 01/17/15 20.0 46.20 49.90
CAR 150117C00022000 C 01/17/15 22.0 44.20 47.90
CAR 150117C00025000 C 01/17/15 25.0 41.20 44.90
CAR 150117C00027000 C 01/17/15 27.0 39.20 43.00
CAR 150117C00030000 C 01/17/15 30.0 36.90 39.00
CAR 150117C00035000 C 01/17/15 35.0 32.20 34.10
CAR 150117C00040000 C 01/17/15 40.0 27.30 28.90
CAR 150117C00045000 C 01/17/15 45.0 22.60 23.60
CAR 150117C00050000 C 01/17/15 50.0 17.80 19.30
CAR 150117C00052500 C 01/17/15 52.5 15.70 17.00
CAR 150117C00055000 C 01/17/15 55.0 13.40 14.80
CAR 150117C00057500 C 01/17/15 57.5 11.50 12.00
CAR 150117C00060000 C 01/17/15 60.0 9.60 10.10
CAR 150117C00062500 C 01/17/15 62.5 7.90 8.30
CAR 150117C00065000 C 01/17/15 65.0 6.30 6.80
CAR 150117C00067500 C 01/17/15 67.5 5.00 5.40
CAR 150117C00070000 C 01/17/15 70.0 3.80 4.20
CAR 150117C00072500 C 01/17/15 72.5 2.95 3.30
CAR 150117C00075000 C 01/17/15 75.0 2.15 2.50
CAR 150117C00077500 C 01/17/15 77.5 1.60 1.90
CAR 150117C00080000 C 01/17/15 80.0 1.15 1.40
CAR 150117C00085000 C 01/17/15 85.0 0.55 0.75
CAR 150117C00090000 C 01/17/15 90.0 0.25 0.40
CAR 150117C00095000 C 01/17/15 95.0 0.10 0.20
CAR 150117C00100000 C 01/17/15 100.0 0.00 0.15
CAR 150117P00013000 P 01/17/15 13.0 0.00 0.05
CAR 150117P00015000 P 01/17/15 15.0 0.00 0.05
CAR 150117P00018000 P 01/17/15 18.0 0.00 0.05
CAR 150117P00020000 P 01/17/15 20.0 0.00 0.05
CAR 150117P00022000 P 01/17/15 22.0 0.00 0.05
CAR 150117P00025000 P 01/17/15 25.0 0.00 0.05
CAR 150117P00027000 P 01/17/15 27.0 0.00 0.05
CAR 150117P00030000 P 01/17/15 30.0 0.00 0.10
CAR 150117P00035000 P 01/17/15 35.0 0.00 0.10
CAR 150117P00040000 P 01/17/15 40.0 0.10 0.20
CAR 150117P00045000 P 01/17/15 45.0 0.20 0.40
CAR 150117P00050000 P 01/17/15 50.0 0.50 0.70
CAR 150117P00052500 P 01/17/15 52.5 0.70 0.95
CAR 150117P00055000 P 01/17/15 55.0 1.05 1.30
CAR 150117P00057500 P 01/17/15 57.5 1.45 1.70
CAR 150117P00060000 P 01/17/15 60.0 2.05 2.35
CAR 150117P00062500 P 01/17/15 62.5 2.75 3.10
CAR 150117P00065000 P 01/17/15 65.0 3.70 4.10
CAR 150117P00067500 P 01/17/15 67.5 4.80 5.20
CAR 150117P00070000 P 01/17/15 70.0 6.10 6.60
CAR 150117P00072500 P 01/17/15 72.5 7.60 8.20
CAR 150117P00075000 P 01/17/15 75.0 9.40 9.90
CAR 150117P00077500 P 01/17/15 77.5 11.30 11.80
CAR 150117P00080000 P 01/17/15 80.0 13.30 13.80
CAR 150117P00085000 P 01/17/15 85.0 17.00 18.30
CAR 150117P00090000 P 01/17/15 90.0 21.60 23.70
CAR 150117P00095000 P 01/17/15 95.0 26.00 28.20
CAR 150117P00100000 P 01/17/15 100.0 31.30 32.80
CAR 150220C00030000 C 02/20/15 30.0 36.70 39.10
CAR 150220C00035000 C 02/20/15 35.0 31.70 35.00
CAR 150220C00040000 C 02/20/15 40.0 26.90 29.30
CAR 150220C00045000 C 02/20/15 45.0 22.20 25.10
CAR 150220C00050000 C 02/20/15 50.0 18.20 20.40
CAR 150220C00052500 C 02/20/15 52.5 16.00 17.50
CAR 150220C00055000 C 02/20/15 55.0 14.00 14.60
CAR 150220C00057500 C 02/20/15 57.5 12.10 12.60
CAR 150220C00060000 C 02/20/15 60.0 10.30 10.80
CAR 150220C00062500 C 02/20/15 62.5 8.60 9.20
CAR 150220C00065000 C 02/20/15 65.0 7.10 7.60
CAR 150220C00067500 C 02/20/15 67.5 5.80 6.30
CAR 150220C00070000 C 02/20/15 70.0 4.60 5.10
CAR 150220C00072500 C 02/20/15 72.5 3.70 4.10
CAR 150220C00075000 C 02/20/15 75.0 2.90 3.30
CAR 150220C00077500 C 02/20/15 77.5 2.20 2.60
CAR 150220C00080000 C 02/20/15 80.0 1.65 2.05
CAR 150220C00085000 C 02/20/15 85.0 0.90 1.20
CAR 150220C00090000 C 02/20/15 90.0 0.45 0.70
CAR 150220C00095000 C 02/20/15 95.0 0.25 0.40
CAR 150220C00100000 C 02/20/15 100.0 0.10 0.25
CAR 150220P00030000 P 02/20/15 30.0 0.00 0.10
CAR 150220P00035000 P 02/20/15 35.0 0.05 0.20
CAR 150220P00040000 P 02/20/15 40.0 0.20 0.35
CAR 150220P00045000 P 02/20/15 45.0 0.40 0.60
CAR 150220P00050000 P 02/20/15 50.0 0.80 1.05
CAR 150220P00052500 P 02/20/15 52.5 1.15 1.40
CAR 150220P00055000 P 02/20/15 55.0 1.55 1.85
CAR 150220P00057500 P 02/20/15 57.5 2.05 2.35
CAR 150220P00060000 P 02/20/15 60.0 2.70 3.00
CAR 150220P00062500 P 02/20/15 62.5 3.50 3.90
CAR 150220P00065000 P 02/20/15 65.0 4.50 4.90
CAR 150220P00067500 P 02/20/15 67.5 5.60 6.10
CAR 150220P00070000 P 02/20/15 70.0 7.00 7.40
CAR 150220P00072500 P 02/20/15 72.5 8.50 9.00
CAR 150220P00075000 P 02/20/15 75.0 10.10 10.60
CAR 150220P00077500 P 02/20/15 77.5 12.00 12.50
CAR 150220P00080000 P 02/20/15 80.0 13.90 14.50
CAR 150220P00085000 P 02/20/15 85.0 18.20 18.70
CAR 150220P00090000 P 02/20/15 90.0 21.80 23.30
CAR 150220P00095000 P 02/20/15 95.0 26.50 28.00
CAR 150220P00100000 P 02/20/15 100.0 31.10 33.40
CAR 160115C00015000 C 01/15/16 15.0 51.00 55.30
CAR 160115C00018000 C 01/15/16 18.0 48.10 52.40
CAR 160115C00020000 C 01/15/16 20.0 46.10 50.40
CAR 160115C00023000 C 01/15/16 23.0 43.30 47.50
CAR 160115C00025000 C 01/15/16 25.0 41.40 45.60
CAR 160115C00027000 C 01/15/16 27.0 39.50 43.70
CAR 160115C00030000 C 01/15/16 30.0 37.20 40.60
CAR 160115C00032000 C 01/15/16 32.0 35.60 38.70
CAR 160115C00035000 C 01/15/16 35.0 32.70 36.00
CAR 160115C00037000 C 01/15/16 37.0 31.10 33.40
CAR 160115C00040000 C 01/15/16 40.0 28.90 30.90
CAR 160115C00045000 C 01/15/16 45.0 24.80 26.80
CAR 160115C00050000 C 01/15/16 50.0 21.20 22.10
CAR 160115C00052500 C 01/15/16 52.5 19.40 20.30
CAR 160115C00055000 C 01/15/16 55.0 17.70 18.60
CAR 160115C00057500 C 01/15/16 57.5 16.10 17.00
CAR 160115C00060000 C 01/15/16 60.0 14.60 15.50
CAR 160115C00062500 C 01/15/16 62.5 13.20 14.00
CAR 160115C00065000 C 01/15/16 65.0 11.80 12.70
CAR 160115C00067500 C 01/15/16 67.5 10.70 11.40
CAR 160115C00070000 C 01/15/16 70.0 9.40 10.30
CAR 160115C00072500 C 01/15/16 72.5 8.50 9.20
CAR 160115C00075000 C 01/15/16 75.0 7.50 8.30
CAR 160115C00077500 C 01/15/16 77.5 6.70 7.40
CAR 160115C00080000 C 01/15/16 80.0 5.90 6.60
CAR 160115C00085000 C 01/15/16 85.0 4.60 5.30
CAR 160115C00090000 C 01/15/16 90.0 3.50 4.20
CAR 160115C00095000 C 01/15/16 95.0 2.65 3.30
CAR 160115C00100000 C 01/15/16 100.0 2.05 2.60
CAR 160115P00015000 P 01/15/16 15.0 0.05 0.30
CAR 160115P00018000 P 01/15/16 18.0 0.10 0.30
CAR 160115P00020000 P 01/15/16 20.0 0.20 0.35
CAR 160115P00023000 P 01/15/16 23.0 0.30 0.45
CAR 160115P00025000 P 01/15/16 25.0 0.35 0.60
CAR 160115P00027000 P 01/15/16 27.0 0.45 0.70
CAR 160115P00030000 P 01/15/16 30.0 0.65 0.95
CAR 160115P00032000 P 01/15/16 32.0 0.80 1.10
CAR 160115P00035000 P 01/15/16 35.0 1.10 1.40
CAR 160115P00037000 P 01/15/16 37.0 1.30 1.65
CAR 160115P00040000 P 01/15/16 40.0 1.70 2.10
CAR 160115P00045000 P 01/15/16 45.0 2.50 2.95
CAR 160115P00050000 P 01/15/16 50.0 3.60 4.00
CAR 160115P00052500 P 01/15/16 52.5 4.30 4.70
CAR 160115P00055000 P 01/15/16 55.0 5.00 5.50
CAR 160115P00057500 P 01/15/16 57.5 5.90 6.40
CAR 160115P00060000 P 01/15/16 60.0 6.80 7.30
CAR 160115P00062500 P 01/15/16 62.5 7.90 8.40
CAR 160115P00065000 P 01/15/16 65.0 9.00 9.30
CAR 160115P00067500 P 01/15/16 67.5 10.20 10.70
CAR 160115P00070000 P 01/15/16 70.0 11.60 12.20
CAR 160115P00072500 P 01/15/16 72.5 13.00 13.50
CAR 160115P00075000 P 01/15/16 75.0 14.50 15.20
CAR 160115P00077500 P 01/15/16 77.5 16.10 16.70
CAR 160115P00080000 P 01/15/16 80.0 17.80 18.50
CAR 160115P00085000 P 01/15/16 85.0 21.50 22.10
CAR 160115P00090000 P 01/15/16 90.0 25.40 26.10
CAR 160115P00095000 P 01/15/16 95.0 29.60 30.20
CAR 160115P00100000 P 01/15/16 100.0 34.00 34.60

OPRA data is delayed 15 minutes.