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 Jul 28 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAR 140816C00020000 C 08/16/14 20.0 37.50 40.80
CAR 140816C00021000 C 08/16/14 21.0 36.80 38.30
CAR 140816C00023000 C 08/16/14 23.0 34.60 37.80
CAR 140816C00024000 C 08/16/14 24.0 33.50 36.40
CAR 140816C00025000 C 08/16/14 25.0 32.60 35.80
CAR 140816C00026000 C 08/16/14 26.0 31.80 34.40
CAR 140816C00027000 C 08/16/14 27.0 30.80 32.30
CAR 140816C00028000 C 08/16/14 28.0 29.60 32.80
CAR 140816C00029000 C 08/16/14 29.0 28.80 30.30
CAR 140816C00030000 C 08/16/14 30.0 27.80 29.40
CAR 140816C00031000 C 08/16/14 31.0 26.50 29.80
CAR 140816C00032000 C 08/16/14 32.0 25.50 28.80
CAR 140816C00033000 C 08/16/14 33.0 24.80 27.80
CAR 140816C00034000 C 08/16/14 34.0 23.60 26.80
CAR 140816C00035000 C 08/16/14 35.0 22.60 25.80
CAR 140816C00036000 C 08/16/14 36.0 21.50 24.80
CAR 140816C00037000 C 08/16/14 37.0 21.20 23.40
CAR 140816C00038000 C 08/16/14 38.0 19.70 22.60
CAR 140816C00039000 C 08/16/14 39.0 18.90 21.60
CAR 140816C00040000 C 08/16/14 40.0 18.20 19.40
CAR 140816C00041000 C 08/16/14 41.0 17.20 19.30
CAR 140816C00042000 C 08/16/14 42.0 16.30 18.30
CAR 140816C00043000 C 08/16/14 43.0 15.30 16.10
CAR 140816C00044000 C 08/16/14 44.0 14.30 15.00
CAR 140816C00045000 C 08/16/14 45.0 13.30 14.90
CAR 140816C00046000 C 08/16/14 46.0 12.30 13.00
CAR 140816C00047000 C 08/16/14 47.0 11.30 12.40
CAR 140816C00048000 C 08/16/14 48.0 10.30 11.30
CAR 140816C00049000 C 08/16/14 49.0 9.40 10.00
CAR 140816C00050000 C 08/16/14 50.0 8.50 9.20
CAR 140816C00052500 C 08/16/14 52.5 6.20 6.40
CAR 140816C00055000 C 08/16/14 55.0 4.10 4.40
CAR 140816C00057500 C 08/16/14 57.5 2.45 2.65
CAR 140816C00060000 C 08/16/14 60.0 1.25 1.40
CAR 140816C00062500 C 08/16/14 62.5 0.55 0.70
CAR 140816C00065000 C 08/16/14 65.0 0.25 0.30
CAR 140816C00067500 C 08/16/14 67.5 0.05 0.15
CAR 140816C00070000 C 08/16/14 70.0 0.00 0.10
CAR 140816C00075000 C 08/16/14 75.0 0.00 0.05
CAR 140816P00020000 P 08/16/14 20.0 0.00 0.05
CAR 140816P00021000 P 08/16/14 21.0 0.00 0.05
CAR 140816P00023000 P 08/16/14 23.0 0.00 0.05
CAR 140816P00024000 P 08/16/14 24.0 0.00 0.05
CAR 140816P00025000 P 08/16/14 25.0 0.00 0.05
CAR 140816P00026000 P 08/16/14 26.0 0.00 0.05
CAR 140816P00027000 P 08/16/14 27.0 0.00 0.05
CAR 140816P00028000 P 08/16/14 28.0 0.00 0.05
CAR 140816P00029000 P 08/16/14 29.0 0.00 0.05
CAR 140816P00030000 P 08/16/14 30.0 0.00 0.05
CAR 140816P00031000 P 08/16/14 31.0 0.00 0.05
CAR 140816P00032000 P 08/16/14 32.0 0.00 0.05
CAR 140816P00033000 P 08/16/14 33.0 0.00 0.05
CAR 140816P00034000 P 08/16/14 34.0 0.00 0.05
CAR 140816P00035000 P 08/16/14 35.0 0.00 0.05
CAR 140816P00036000 P 08/16/14 36.0 0.00 0.05
CAR 140816P00037000 P 08/16/14 37.0 0.00 0.05
CAR 140816P00038000 P 08/16/14 38.0 0.00 0.05
CAR 140816P00039000 P 08/16/14 39.0 0.00 0.05
CAR 140816P00040000 P 08/16/14 40.0 0.00 0.05
CAR 140816P00041000 P 08/16/14 41.0 0.00 0.05
CAR 140816P00042000 P 08/16/14 42.0 0.00 0.10
CAR 140816P00043000 P 08/16/14 43.0 0.00 0.10
CAR 140816P00044000 P 08/16/14 44.0 0.00 0.05
CAR 140816P00045000 P 08/16/14 45.0 0.00 0.05
CAR 140816P00046000 P 08/16/14 46.0 0.00 0.10
CAR 140816P00047000 P 08/16/14 47.0 0.05 0.15
CAR 140816P00048000 P 08/16/14 48.0 0.05 0.15
CAR 140816P00049000 P 08/16/14 49.0 0.10 0.20
CAR 140816P00050000 P 08/16/14 50.0 0.15 0.25
CAR 140816P00052500 P 08/16/14 52.5 0.35 0.45
CAR 140816P00055000 P 08/16/14 55.0 0.75 0.90
CAR 140816P00057500 P 08/16/14 57.5 1.50 1.65
CAR 140816P00060000 P 08/16/14 60.0 2.80 3.00
CAR 140816P00062500 P 08/16/14 62.5 4.60 4.80
CAR 140816P00065000 P 08/16/14 65.0 5.60 7.00
CAR 140816P00067500 P 08/16/14 67.5 7.90 9.40
CAR 140816P00070000 P 08/16/14 70.0 10.40 12.10
CAR 140816P00075000 P 08/16/14 75.0 15.30 16.80
CAR 140920C00050000 C 09/20/14 50.0 8.80 9.90
CAR 140920C00052500 C 09/20/14 52.5 6.70 7.00
CAR 140920C00055000 C 09/20/14 55.0 4.80 5.20
CAR 140920C00057500 C 09/20/14 57.5 3.30 3.50
CAR 140920C00060000 C 09/20/14 60.0 2.10 2.20
CAR 140920C00062500 C 09/20/14 62.5 1.20 1.45
CAR 140920C00065000 C 09/20/14 65.0 0.70 0.80
CAR 140920C00067500 C 09/20/14 67.5 0.35 0.50
CAR 140920C00070000 C 09/20/14 70.0 0.15 0.25
CAR 140920C00075000 C 09/20/14 75.0 0.00 0.15
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 140920P00050000 P 09/20/14 50.0 0.45 0.60
CAR 140920P00052500 P 09/20/14 52.5 0.85 1.00
CAR 140920P00055000 P 09/20/14 55.0 1.40 1.60
CAR 140920P00057500 P 09/20/14 57.5 2.40 2.55
CAR 140920P00060000 P 09/20/14 60.0 3.60 3.90
CAR 140920P00062500 P 09/20/14 62.5 5.20 5.50
CAR 140920P00065000 P 09/20/14 65.0 7.20 7.50
CAR 140920P00067500 P 09/20/14 67.5 8.40 9.60
CAR 140920P00070000 P 09/20/14 70.0 10.80 12.00
CAR 140920P00075000 P 09/20/14 75.0 15.30 16.80
CAR 140920P00080000 P 09/20/14 80.0 20.60 22.00
CAR 140920P00085000 P 09/20/14 85.0 24.50 27.70
CAR 141122C00025000 C 11/22/14 25.0 32.50 35.80
CAR 141122C00026000 C 11/22/14 26.0 31.50 34.80
CAR 141122C00027000 C 11/22/14 27.0 30.20 33.40
CAR 141122C00028000 C 11/22/14 28.0 29.00 32.40
CAR 141122C00029000 C 11/22/14 29.0 28.60 30.90
CAR 141122C00030000 C 11/22/14 30.0 28.10 29.50
CAR 141122C00031000 C 11/22/14 31.0 26.70 28.90
CAR 141122C00032000 C 11/22/14 32.0 25.90 28.00
CAR 141122C00033000 C 11/22/14 33.0 24.70 26.60
CAR 141122C00034000 C 11/22/14 34.0 24.00 25.60
CAR 141122C00035000 C 11/22/14 35.0 23.00 24.60
CAR 141122C00036000 C 11/22/14 36.0 22.00 23.60
CAR 141122C00037000 C 11/22/14 37.0 21.00 22.70
CAR 141122C00038000 C 11/22/14 38.0 20.10 21.70
CAR 141122C00039000 C 11/22/14 39.0 19.40 20.70
CAR 141122C00040000 C 11/22/14 40.0 18.40 19.80
CAR 141122C00041000 C 11/22/14 41.0 17.50 18.80
CAR 141122C00042000 C 11/22/14 42.0 16.60 17.90
CAR 141122C00043000 C 11/22/14 43.0 15.70 17.00
CAR 141122C00044000 C 11/22/14 44.0 14.80 16.00
CAR 141122C00045000 C 11/22/14 45.0 14.00 15.30
CAR 141122C00046000 C 11/22/14 46.0 13.10 14.10
CAR 141122C00047000 C 11/22/14 47.0 12.20 13.00
CAR 141122C00048000 C 11/22/14 48.0 11.40 12.20
CAR 141122C00049000 C 11/22/14 49.0 10.50 10.90
CAR 141122C00050000 C 11/22/14 50.0 9.70 10.10
CAR 141122C00052500 C 11/22/14 52.5 7.90 8.30
CAR 141122C00055000 C 11/22/14 55.0 6.20 6.60
CAR 141122C00057500 C 11/22/14 57.5 4.80 5.10
CAR 141122C00060000 C 11/22/14 60.0 3.50 3.80
CAR 141122C00062500 C 11/22/14 62.5 2.55 2.80
CAR 141122C00065000 C 11/22/14 65.0 1.80 2.10
CAR 141122C00067500 C 11/22/14 67.5 1.25 1.50
CAR 141122C00070000 C 11/22/14 70.0 0.80 1.05
CAR 141122C00075000 C 11/22/14 75.0 0.35 0.50
CAR 141122C00080000 C 11/22/14 80.0 0.15 0.25
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 0.10
CAR 141122P00028000 P 11/22/14 28.0 0.00 0.10
CAR 141122P00029000 P 11/22/14 29.0 0.00 0.10
CAR 141122P00030000 P 11/22/14 30.0 0.00 0.10
CAR 141122P00031000 P 11/22/14 31.0 0.00 0.10
CAR 141122P00032000 P 11/22/14 32.0 0.05 0.10
CAR 141122P00033000 P 11/22/14 33.0 0.00 0.15
CAR 141122P00034000 P 11/22/14 34.0 0.00 0.15
CAR 141122P00035000 P 11/22/14 35.0 0.05 0.15
CAR 141122P00036000 P 11/22/14 36.0 0.05 0.20
CAR 141122P00037000 P 11/22/14 37.0 0.10 0.20
CAR 141122P00038000 P 11/22/14 38.0 0.15 0.25
CAR 141122P00039000 P 11/22/14 39.0 0.20 0.30
CAR 141122P00040000 P 11/22/14 40.0 0.20 0.35
CAR 141122P00041000 P 11/22/14 41.0 0.25 0.40
CAR 141122P00042000 P 11/22/14 42.0 0.35 0.45
CAR 141122P00043000 P 11/22/14 43.0 0.40 0.55
CAR 141122P00044000 P 11/22/14 44.0 0.50 0.60
CAR 141122P00045000 P 11/22/14 45.0 0.60 0.70
CAR 141122P00046000 P 11/22/14 46.0 0.70 0.85
CAR 141122P00047000 P 11/22/14 47.0 0.80 0.95
CAR 141122P00048000 P 11/22/14 48.0 0.95 1.15
CAR 141122P00049000 P 11/22/14 49.0 1.15 1.30
CAR 141122P00050000 P 11/22/14 50.0 1.30 1.55
CAR 141122P00052500 P 11/22/14 52.5 1.95 2.15
CAR 141122P00055000 P 11/22/14 55.0 2.75 2.95
CAR 141122P00057500 P 11/22/14 57.5 3.80 4.00
CAR 141122P00060000 P 11/22/14 60.0 5.10 5.30
CAR 141122P00062500 P 11/22/14 62.5 6.50 6.80
CAR 141122P00065000 P 11/22/14 65.0 8.20 8.60
CAR 141122P00067500 P 11/22/14 67.5 10.20 10.50
CAR 141122P00070000 P 11/22/14 70.0 12.30 12.60
CAR 141122P00075000 P 11/22/14 75.0 15.80 17.20
CAR 141122P00080000 P 11/22/14 80.0 20.40 21.90
CAR 150117C00013000 C 01/17/15 13.0 44.00 47.60
CAR 150117C00015000 C 01/17/15 15.0 41.80 45.40
CAR 150117C00018000 C 01/17/15 18.0 38.90 42.40
CAR 150117C00020000 C 01/17/15 20.0 37.80 40.40
CAR 150117C00022000 C 01/17/15 22.0 35.20 38.80
CAR 150117C00025000 C 01/17/15 25.0 32.20 34.90
CAR 150117C00027000 C 01/17/15 27.0 30.30 32.60
CAR 150117C00030000 C 01/17/15 30.0 27.90 30.30
CAR 150117C00035000 C 01/17/15 35.0 23.10 25.10
CAR 150117C00040000 C 01/17/15 40.0 18.30 20.10
CAR 150117C00045000 C 01/17/15 45.0 14.30 15.70
CAR 150117C00050000 C 01/17/15 50.0 10.30 10.70
CAR 150117C00052500 C 01/17/15 52.5 8.60 8.90
CAR 150117C00055000 C 01/17/15 55.0 7.00 7.30
CAR 150117C00057500 C 01/17/15 57.5 5.50 5.90
CAR 150117C00060000 C 01/17/15 60.0 4.30 4.60
CAR 150117C00062500 C 01/17/15 62.5 3.30 3.70
CAR 150117C00065000 C 01/17/15 65.0 2.50 2.80
CAR 150117C00067500 C 01/17/15 67.5 1.80 2.15
CAR 150117C00070000 C 01/17/15 70.0 1.30 1.60
CAR 150117C00075000 C 01/17/15 75.0 0.65 0.85
CAR 150117C00080000 C 01/17/15 80.0 0.30 0.45
CAR 150117C00085000 C 01/17/15 85.0 0.10 0.20
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 0.10
CAR 150117P00027000 P 01/17/15 27.0 0.00 0.10
CAR 150117P00030000 P 01/17/15 30.0 0.00 0.15
CAR 150117P00035000 P 01/17/15 35.0 0.15 0.30
CAR 150117P00040000 P 01/17/15 40.0 0.45 0.60
CAR 150117P00045000 P 01/17/15 45.0 0.95 1.10
CAR 150117P00050000 P 01/17/15 50.0 1.90 2.10
CAR 150117P00052500 P 01/17/15 52.5 2.60 2.85
CAR 150117P00055000 P 01/17/15 55.0 3.50 3.70
CAR 150117P00057500 P 01/17/15 57.5 4.60 4.80
CAR 150117P00060000 P 01/17/15 60.0 5.80 6.10
CAR 150117P00062500 P 01/17/15 62.5 7.30 7.60
CAR 150117P00065000 P 01/17/15 65.0 8.90 9.20
CAR 150117P00067500 P 01/17/15 67.5 10.80 11.10
CAR 150117P00070000 P 01/17/15 70.0 12.70 13.10
CAR 150117P00075000 P 01/17/15 75.0 16.20 17.50
CAR 150117P00080000 P 01/17/15 80.0 20.80 22.30
CAR 150117P00085000 P 01/17/15 85.0 25.30 27.20
CAR 150220C00030000 C 02/20/15 30.0 28.00 30.60
CAR 150220C00035000 C 02/20/15 35.0 22.40 25.70
CAR 150220C00040000 C 02/20/15 40.0 18.60 20.50
CAR 150220C00045000 C 02/20/15 45.0 14.60 16.70
CAR 150220C00050000 C 02/20/15 50.0 10.80 11.30
CAR 150220C00052500 C 02/20/15 52.5 9.10 9.60
CAR 150220C00055000 C 02/20/15 55.0 7.60 8.00
CAR 150220C00057500 C 02/20/15 57.5 6.20 6.60
CAR 150220C00060000 C 02/20/15 60.0 5.00 5.40
CAR 150220C00062500 C 02/20/15 62.5 4.00 4.40
CAR 150220C00065000 C 02/20/15 65.0 3.10 3.50
CAR 150220C00067500 C 02/20/15 67.5 2.40 2.80
CAR 150220C00070000 C 02/20/15 70.0 1.85 2.20
CAR 150220C00075000 C 02/20/15 75.0 1.00 1.30
CAR 150220C00080000 C 02/20/15 80.0 0.55 0.80
CAR 150220C00085000 C 02/20/15 85.0 0.30 0.45
CAR 150220C00090000 C 02/20/15 90.0 0.15 0.30
CAR 150220P00030000 P 02/20/15 30.0 0.10 0.25
CAR 150220P00035000 P 02/20/15 35.0 0.30 0.45
CAR 150220P00040000 P 02/20/15 40.0 0.65 0.85
CAR 150220P00045000 P 02/20/15 45.0 1.30 1.55
CAR 150220P00050000 P 02/20/15 50.0 2.45 2.65
CAR 150220P00052500 P 02/20/15 52.5 3.20 3.50
CAR 150220P00055000 P 02/20/15 55.0 4.10 4.40
CAR 150220P00057500 P 02/20/15 57.5 5.20 5.50
CAR 150220P00060000 P 02/20/15 60.0 6.50 6.80
CAR 150220P00062500 P 02/20/15 62.5 8.00 8.20
CAR 150220P00065000 P 02/20/15 65.0 9.60 9.90
CAR 150220P00067500 P 02/20/15 67.5 11.40 11.80
CAR 150220P00070000 P 02/20/15 70.0 13.30 13.70
CAR 150220P00075000 P 02/20/15 75.0 17.50 17.90
CAR 150220P00080000 P 02/20/15 80.0 21.10 23.10
CAR 150220P00085000 P 02/20/15 85.0 25.80 27.20
CAR 150220P00090000 P 02/20/15 90.0 30.60 32.30
CAR 160115C00015000 C 01/15/16 15.0 41.70 46.00
CAR 160115C00018000 C 01/15/16 18.0 38.80 43.00
CAR 160115C00020000 C 01/15/16 20.0 37.00 41.20
CAR 160115C00023000 C 01/15/16 23.0 34.50 38.40
CAR 160115C00025000 C 01/15/16 25.0 32.70 36.50
CAR 160115C00027000 C 01/15/16 27.0 30.90 34.70
CAR 160115C00030000 C 01/15/16 30.0 28.20 32.00
CAR 160115C00032000 C 01/15/16 32.0 26.50 30.30
CAR 160115C00035000 C 01/15/16 35.0 23.90 27.80
CAR 160115C00037000 C 01/15/16 37.0 23.50 25.10
CAR 160115C00040000 C 01/15/16 40.0 20.10 24.00
CAR 160115C00045000 C 01/15/16 45.0 17.70 18.40
CAR 160115C00050000 C 01/15/16 50.0 14.50 15.10
CAR 160115C00052500 C 01/15/16 52.5 13.00 13.60
CAR 160115C00055000 C 01/15/16 55.0 11.60 12.20
CAR 160115C00057500 C 01/15/16 57.5 10.30 10.90
CAR 160115C00060000 C 01/15/16 60.0 9.20 9.70
CAR 160115C00062500 C 01/15/16 62.5 8.10 8.70
CAR 160115C00065000 C 01/15/16 65.0 7.10 7.70
CAR 160115C00067500 C 01/15/16 67.5 6.30 6.80
CAR 160115C00070000 C 01/15/16 70.0 5.50 6.00
CAR 160115C00075000 C 01/15/16 75.0 4.20 4.70
CAR 160115C00080000 C 01/15/16 80.0 3.20 3.60
CAR 160115C00085000 C 01/15/16 85.0 2.40 2.80
CAR 160115C00090000 C 01/15/16 90.0 1.80 2.20
CAR 160115P00015000 P 01/15/16 15.0 0.15 0.30
CAR 160115P00018000 P 01/15/16 18.0 0.25 0.40
CAR 160115P00020000 P 01/15/16 20.0 0.35 0.50
CAR 160115P00023000 P 01/15/16 23.0 0.55 0.70
CAR 160115P00025000 P 01/15/16 25.0 0.70 0.90
CAR 160115P00027000 P 01/15/16 27.0 0.85 1.05
CAR 160115P00030000 P 01/15/16 30.0 1.15 1.40
CAR 160115P00032000 P 01/15/16 32.0 1.40 1.65
CAR 160115P00035000 P 01/15/16 35.0 1.85 2.10
CAR 160115P00037000 P 01/15/16 37.0 2.20 2.50
CAR 160115P00040000 P 01/15/16 40.0 2.80 3.10
CAR 160115P00045000 P 01/15/16 45.0 4.10 4.40
CAR 160115P00050000 P 01/15/16 50.0 5.80 6.20
CAR 160115P00052500 P 01/15/16 52.5 6.80 7.20
CAR 160115P00055000 P 01/15/16 55.0 7.80 8.30
CAR 160115P00057500 P 01/15/16 57.5 9.00 9.50
CAR 160115P00060000 P 01/15/16 60.0 10.40 10.80
CAR 160115P00062500 P 01/15/16 62.5 11.80 12.30
CAR 160115P00065000 P 01/15/16 65.0 13.30 13.80
CAR 160115P00067500 P 01/15/16 67.5 14.90 15.40
CAR 160115P00070000 P 01/15/16 70.0 16.60 17.10
CAR 160115P00075000 P 01/15/16 75.0 20.20 20.80
CAR 160115P00080000 P 01/15/16 80.0 24.20 24.80
CAR 160115P00085000 P 01/15/16 85.0 28.40 29.00
CAR 160115P00090000 P 01/15/16 90.0 32.80 33.40

OPRA data is delayed 15 minutes.