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 (2015-05-01)Premium Content

Avis Budget Group Inc (CAR)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAR 150619C00030000 C 06/19/15 30.0 22.10 23.60
CAR 150619C00032500 C 06/19/15 32.5 19.20 22.20
CAR 150619C00035000 C 06/19/15 35.0 17.10 18.80
CAR 150619C00037500 C 06/19/15 37.5 14.70 16.20
CAR 150619C00040000 C 06/19/15 40.0 12.20 13.80
CAR 150619C00042500 C 06/19/15 42.5 9.60 11.30
CAR 150619C00045000 C 06/19/15 45.0 7.30 8.90
CAR 150619C00047500 C 06/19/15 47.5 5.10 7.20
CAR 150619C00050000 C 06/19/15 50.0 3.10 3.40
CAR 150619C00052500 C 06/19/15 52.5 1.60 1.80
CAR 150619C00055000 C 06/19/15 55.0 0.65 0.80
CAR 150619C00057500 C 06/19/15 57.5 0.20 0.35
CAR 150619C00060000 C 06/19/15 60.0 0.05 0.15
CAR 150619C00062500 C 06/19/15 62.5 0.00 0.10
CAR 150619C00065000 C 06/19/15 65.0 0.00 0.05
CAR 150619C00070000 C 06/19/15 70.0 0.00 0.05
CAR 150619C00075000 C 06/19/15 75.0 0.00 0.05
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 0.05
CAR 150619P00040000 P 06/19/15 40.0 0.00 0.10
CAR 150619P00042500 P 06/19/15 42.5 0.00 0.10
CAR 150619P00045000 P 06/19/15 45.0 0.10 0.20
CAR 150619P00047500 P 06/19/15 47.5 0.30 0.40
CAR 150619P00050000 P 06/19/15 50.0 0.75 0.90
CAR 150619P00052500 P 06/19/15 52.5 1.65 1.85
CAR 150619P00055000 P 06/19/15 55.0 3.20 3.50
CAR 150619P00057500 P 06/19/15 57.5 4.90 5.50
CAR 150619P00060000 P 06/19/15 60.0 6.80 7.90
CAR 150619P00062500 P 06/19/15 62.5 8.10 10.30
CAR 150619P00065000 P 06/19/15 65.0 10.40 13.20
CAR 150619P00070000 P 06/19/15 70.0 15.30 18.00
CAR 150619P00075000 P 06/19/15 75.0 20.30 23.20
CAR 150619P00080000 P 06/19/15 80.0 25.40 28.00
CAR 150717C00027500 C 07/17/15 27.5 24.70 25.80
CAR 150717C00030000 C 07/17/15 30.0 22.00 23.60
CAR 150717C00032500 C 07/17/15 32.5 19.70 21.10
CAR 150717C00035000 C 07/17/15 35.0 17.20 19.30
CAR 150717C00037500 C 07/17/15 37.5 14.80 16.20
CAR 150717C00040000 C 07/17/15 40.0 12.30 14.40
CAR 150717C00042500 C 07/17/15 42.5 10.00 12.00
CAR 150717C00045000 C 07/17/15 45.0 7.70 9.90
CAR 150717C00047500 C 07/17/15 47.5 5.60 6.00
CAR 150717C00050000 C 07/17/15 50.0 3.80 4.10
CAR 150717C00052500 C 07/17/15 52.5 2.30 2.60
CAR 150717C00055000 C 07/17/15 55.0 1.30 1.55
CAR 150717C00057500 C 07/17/15 57.5 0.65 0.90
CAR 150717C00060000 C 07/17/15 60.0 0.30 0.50
CAR 150717C00062500 C 07/17/15 62.5 0.10 0.25
CAR 150717C00065000 C 07/17/15 65.0 0.05 0.15
CAR 150717C00070000 C 07/17/15 70.0 0.00 0.10
CAR 150717C00075000 C 07/17/15 75.0 0.00 0.05
CAR 150717P00027500 P 07/17/15 27.5 0.00 0.05
CAR 150717P00030000 P 07/17/15 30.0 0.00 0.05
CAR 150717P00032500 P 07/17/15 32.5 0.00 0.05
CAR 150717P00035000 P 07/17/15 35.0 0.00 0.10
CAR 150717P00037500 P 07/17/15 37.5 0.00 0.10
CAR 150717P00040000 P 07/17/15 40.0 0.05 0.15
CAR 150717P00042500 P 07/17/15 42.5 0.15 0.30
CAR 150717P00045000 P 07/17/15 45.0 0.35 0.50
CAR 150717P00047500 P 07/17/15 47.5 0.75 0.90
CAR 150717P00050000 P 07/17/15 50.0 1.35 1.55
CAR 150717P00052500 P 07/17/15 52.5 2.35 2.65
CAR 150717P00055000 P 07/17/15 55.0 3.80 4.10
CAR 150717P00057500 P 07/17/15 57.5 5.60 6.00
CAR 150717P00060000 P 07/17/15 60.0 7.50 8.10
CAR 150717P00062500 P 07/17/15 62.5 8.40 10.50
CAR 150717P00065000 P 07/17/15 65.0 10.90 12.90
CAR 150717P00070000 P 07/17/15 70.0 15.80 17.90
CAR 150717P00075000 P 07/17/15 75.0 20.40 23.10
CAR 150821C00030000 C 08/21/15 30.0 22.20 23.60
CAR 150821C00032500 C 08/21/15 32.5 19.60 21.20
CAR 150821C00035000 C 08/21/15 35.0 17.30 18.60
CAR 150821C00037500 C 08/21/15 37.5 15.10 16.10
CAR 150821C00040000 C 08/21/15 40.0 12.70 14.90
CAR 150821C00042500 C 08/21/15 42.5 10.40 12.40
CAR 150821C00045000 C 08/21/15 45.0 8.30 8.70
CAR 150821C00047500 C 08/21/15 47.5 6.40 6.70
CAR 150821C00050000 C 08/21/15 50.0 4.80 5.10
CAR 150821C00052500 C 08/21/15 52.5 3.40 3.60
CAR 150821C00055000 C 08/21/15 55.0 2.20 2.50
CAR 150821C00057500 C 08/21/15 57.5 1.40 1.70
CAR 150821C00060000 C 08/21/15 60.0 0.85 1.10
CAR 150821C00062500 C 08/21/15 62.5 0.50 0.75
CAR 150821C00065000 C 08/21/15 65.0 0.30 0.45
CAR 150821C00067500 C 08/21/15 67.5 0.15 0.30
CAR 150821C00070000 C 08/21/15 70.0 0.05 0.20
CAR 150821C00075000 C 08/21/15 75.0 0.00 0.10
CAR 150821C00080000 C 08/21/15 80.0 0.00 0.10
CAR 150821C00085000 C 08/21/15 85.0 0.00 0.05
CAR 150821C00090000 C 08/21/15 90.0 0.00 0.05
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 0.15 0.35
CAR 150821P00040000 P 08/21/15 40.0 0.30 0.45
CAR 150821P00042500 P 08/21/15 42.5 0.55 0.70
CAR 150821P00045000 P 08/21/15 45.0 0.95 1.10
CAR 150821P00047500 P 08/21/15 47.5 1.40 1.65
CAR 150821P00050000 P 08/21/15 50.0 2.25 2.55
CAR 150821P00052500 P 08/21/15 52.5 3.30 3.60
CAR 150821P00055000 P 08/21/15 55.0 4.70 5.00
CAR 150821P00057500 P 08/21/15 57.5 6.40 6.80
CAR 150821P00060000 P 08/21/15 60.0 8.30 8.70
CAR 150821P00062500 P 08/21/15 62.5 10.10 10.80
CAR 150821P00065000 P 08/21/15 65.0 12.50 13.10
CAR 150821P00067500 P 08/21/15 67.5 13.20 15.60
CAR 150821P00070000 P 08/21/15 70.0 16.80 18.10
CAR 150821P00075000 P 08/21/15 75.0 20.30 22.90
CAR 150821P00080000 P 08/21/15 80.0 25.80 29.30
CAR 150821P00085000 P 08/21/15 85.0 30.90 34.50
CAR 150821P00090000 P 08/21/15 90.0 35.30 38.10
CAR 151120C00030000 C 11/20/15 30.0 22.30 23.60
CAR 151120C00032500 C 11/20/15 32.5 19.90 22.60
CAR 151120C00035000 C 11/20/15 35.0 17.40 20.20
CAR 151120C00037500 C 11/20/15 37.5 15.30 18.00
CAR 151120C00040000 C 11/20/15 40.0 13.30 15.60
CAR 151120C00042500 C 11/20/15 42.5 11.30 11.80
CAR 151120C00045000 C 11/20/15 45.0 9.40 9.90
CAR 151120C00047500 C 11/20/15 47.5 7.70 8.10
CAR 151120C00050000 C 11/20/15 50.0 6.20 6.50
CAR 151120C00052500 C 11/20/15 52.5 4.80 5.20
CAR 151120C00055000 C 11/20/15 55.0 3.70 4.00
CAR 151120C00057500 C 11/20/15 57.5 2.80 3.10
CAR 151120C00060000 C 11/20/15 60.0 2.10 2.35
CAR 151120C00062500 C 11/20/15 62.5 1.50 1.80
CAR 151120C00065000 C 11/20/15 65.0 1.10 1.35
CAR 151120C00067500 C 11/20/15 67.5 0.80 1.00
CAR 151120C00070000 C 11/20/15 70.0 0.50 0.70
CAR 151120C00075000 C 11/20/15 75.0 0.20 0.40
CAR 151120C00080000 C 11/20/15 80.0 0.10 0.20
CAR 151120C00085000 C 11/20/15 85.0 0.00 0.15
CAR 151120P00030000 P 11/20/15 30.0 0.15 0.25
CAR 151120P00032500 P 11/20/15 32.5 0.20 0.40
CAR 151120P00035000 P 11/20/15 35.0 0.35 0.60
CAR 151120P00037500 P 11/20/15 37.5 0.65 0.80
CAR 151120P00040000 P 11/20/15 40.0 0.95 1.10
CAR 151120P00042500 P 11/20/15 42.5 1.25 1.55
CAR 151120P00045000 P 11/20/15 45.0 1.80 2.10
CAR 151120P00047500 P 11/20/15 47.5 2.60 2.85
CAR 151120P00050000 P 11/20/15 50.0 3.50 3.80
CAR 151120P00052500 P 11/20/15 52.5 4.60 5.00
CAR 151120P00055000 P 11/20/15 55.0 5.90 6.40
CAR 151120P00057500 P 11/20/15 57.5 7.50 8.00
CAR 151120P00060000 P 11/20/15 60.0 9.30 9.70
CAR 151120P00062500 P 11/20/15 62.5 11.20 11.70
CAR 151120P00065000 P 11/20/15 65.0 13.30 13.70
CAR 151120P00067500 P 11/20/15 67.5 15.30 16.00
CAR 151120P00070000 P 11/20/15 70.0 17.70 18.30
CAR 151120P00075000 P 11/20/15 75.0 20.50 23.30
CAR 151120P00080000 P 11/20/15 80.0 26.80 28.20
CAR 151120P00085000 P 11/20/15 85.0 30.30 33.20
CAR 160115C00015000 C 01/15/16 15.0 36.70 38.90
CAR 160115C00018000 C 01/15/16 18.0 33.10 36.00
CAR 160115C00020000 C 01/15/16 20.0 31.30 34.00
CAR 160115C00023000 C 01/15/16 23.0 29.10 31.00
CAR 160115C00025000 C 01/15/16 25.0 27.20 28.90
CAR 160115C00027000 C 01/15/16 27.0 24.50 28.00
CAR 160115C00030000 C 01/15/16 30.0 22.50 23.80
CAR 160115C00032000 C 01/15/16 32.0 20.70 23.30
CAR 160115C00035000 C 01/15/16 35.0 18.10 20.30
CAR 160115C00037000 C 01/15/16 37.0 16.10 18.70
CAR 160115C00040000 C 01/15/16 40.0 13.80 16.10
CAR 160115C00043000 C 01/15/16 43.0 11.40 11.80
CAR 160115C00045000 C 01/15/16 45.0 10.00 10.40
CAR 160115C00047000 C 01/15/16 47.0 8.60 9.10
CAR 160115C00050000 C 01/15/16 50.0 6.80 7.20
CAR 160115C00052500 C 01/15/16 52.5 5.50 5.80
CAR 160115C00055000 C 01/15/16 55.0 4.30 4.70
CAR 160115C00057500 C 01/15/16 57.5 3.40 3.70
CAR 160115C00060000 C 01/15/16 60.0 2.65 2.85
CAR 160115C00062500 C 01/15/16 62.5 2.05 2.30
CAR 160115C00065000 C 01/15/16 65.0 1.50 1.80
CAR 160115C00067500 C 01/15/16 67.5 1.15 1.40
CAR 160115C00070000 C 01/15/16 70.0 0.85 1.10
CAR 160115C00072500 C 01/15/16 72.5 0.60 0.85
CAR 160115C00075000 C 01/15/16 75.0 0.40 0.65
CAR 160115C00077500 C 01/15/16 77.5 0.25 0.50
CAR 160115C00080000 C 01/15/16 80.0 0.20 0.40
CAR 160115C00085000 C 01/15/16 85.0 0.10 0.20
CAR 160115C00090000 C 01/15/16 90.0 0.05 0.15
CAR 160115C00095000 C 01/15/16 95.0 0.00 0.10
CAR 160115C00100000 C 01/15/16 100.0 0.00 0.10
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 0.00 0.10
CAR 160115P00023000 P 01/15/16 23.0 0.05 0.15
CAR 160115P00025000 P 01/15/16 25.0 0.10 0.20
CAR 160115P00027000 P 01/15/16 27.0 0.15 0.30
CAR 160115P00030000 P 01/15/16 30.0 0.25 0.40
CAR 160115P00032000 P 01/15/16 32.0 0.30 0.55
CAR 160115P00035000 P 01/15/16 35.0 0.55 0.80
CAR 160115P00037000 P 01/15/16 37.0 0.75 1.05
CAR 160115P00040000 P 01/15/16 40.0 1.15 1.45
CAR 160115P00043000 P 01/15/16 43.0 1.75 2.05
CAR 160115P00045000 P 01/15/16 45.0 2.25 2.55
CAR 160115P00047000 P 01/15/16 47.0 2.95 3.20
CAR 160115P00050000 P 01/15/16 50.0 4.00 4.40
CAR 160115P00052500 P 01/15/16 52.5 5.20 5.50
CAR 160115P00055000 P 01/15/16 55.0 6.50 6.90
CAR 160115P00057500 P 01/15/16 57.5 8.00 8.50
CAR 160115P00060000 P 01/15/16 60.0 9.70 10.20
CAR 160115P00062500 P 01/15/16 62.5 11.60 12.10
CAR 160115P00065000 P 01/15/16 65.0 13.70 14.10
CAR 160115P00067500 P 01/15/16 67.5 15.80 16.20
CAR 160115P00070000 P 01/15/16 70.0 17.70 18.60
CAR 160115P00072500 P 01/15/16 72.5 18.50 20.80
CAR 160115P00075000 P 01/15/16 75.0 20.80 23.60
CAR 160115P00077500 P 01/15/16 77.5 23.00 25.60
CAR 160115P00080000 P 01/15/16 80.0 26.90 28.00
CAR 160115P00085000 P 01/15/16 85.0 31.80 32.90
CAR 160115P00090000 P 01/15/16 90.0 35.80 37.90
CAR 160115P00095000 P 01/15/16 95.0 40.30 43.70
CAR 160115P00100000 P 01/15/16 100.0 45.30 48.20
CAR 170120C00025000 C 01/20/17 25.0 28.10 31.00
CAR 170120C00028000 C 01/20/17 28.0 25.30 27.60
CAR 170120C00030000 C 01/20/17 30.0 23.60 25.90
CAR 170120C00033000 C 01/20/17 33.0 21.20 23.50
CAR 170120C00035000 C 01/20/17 35.0 20.10 21.90
CAR 170120C00038000 C 01/20/17 38.0 17.40 18.70
CAR 170120C00040000 C 01/20/17 40.0 16.20 17.30
CAR 170120C00043000 C 01/20/17 43.0 14.50 15.30
CAR 170120C00045000 C 01/20/17 45.0 13.00 14.00
CAR 170120C00047000 C 01/20/17 47.0 11.80 12.90
CAR 170120C00050000 C 01/20/17 50.0 10.20 11.20
CAR 170120C00052500 C 01/20/17 52.5 9.30 10.00
CAR 170120C00055000 C 01/20/17 55.0 8.10 8.80
CAR 170120C00057500 C 01/20/17 57.5 7.10 7.80
CAR 170120C00060000 C 01/20/17 60.0 6.20 7.00
CAR 170120C00062500 C 01/20/17 62.5 5.40 6.10
CAR 170120C00065000 C 01/20/17 65.0 4.60 5.40
CAR 170120C00067500 C 01/20/17 67.5 4.10 4.70
CAR 170120C00070000 C 01/20/17 70.0 3.50 4.10
CAR 170120C00075000 C 01/20/17 75.0 2.65 3.20
CAR 170120C00080000 C 01/20/17 80.0 1.95 2.50
CAR 170120C00085000 C 01/20/17 85.0 1.40 1.95
CAR 170120C00090000 C 01/20/17 90.0 1.00 1.50
CAR 170120C00095000 C 01/20/17 95.0 0.70 1.15
CAR 170120C00100000 C 01/20/17 100.0 0.50 0.90
CAR 170120P00025000 P 01/20/17 25.0 0.80 1.10
CAR 170120P00028000 P 01/20/17 28.0 1.10 1.50
CAR 170120P00030000 P 01/20/17 30.0 1.40 1.75
CAR 170120P00033000 P 01/20/17 33.0 1.85 2.30
CAR 170120P00035000 P 01/20/17 35.0 2.30 2.70
CAR 170120P00038000 P 01/20/17 38.0 2.95 3.30
CAR 170120P00040000 P 01/20/17 40.0 3.50 4.00
CAR 170120P00043000 P 01/20/17 43.0 4.50 4.90
CAR 170120P00045000 P 01/20/17 45.0 5.20 5.60
CAR 170120P00047000 P 01/20/17 47.0 6.00 6.50
CAR 170120P00050000 P 01/20/17 50.0 7.30 7.80
CAR 170120P00052500 P 01/20/17 52.5 8.50 9.10
CAR 170120P00055000 P 01/20/17 55.0 9.90 10.50
CAR 170120P00057500 P 01/20/17 57.5 11.30 12.00
CAR 170120P00060000 P 01/20/17 60.0 12.90 13.50
CAR 170120P00062500 P 01/20/17 62.5 14.50 15.20
CAR 170120P00065000 P 01/20/17 65.0 16.30 17.00
CAR 170120P00067500 P 01/20/17 67.5 18.20 18.80
CAR 170120P00070000 P 01/20/17 70.0 20.10 20.80
CAR 170120P00075000 P 01/20/17 75.0 24.20 24.90
CAR 170120P00080000 P 01/20/17 80.0 28.60 29.20
CAR 170120P00085000 P 01/20/17 85.0 32.50 33.80
CAR 170120P00090000 P 01/20/17 90.0 37.20 38.50
CAR 170120P00095000 P 01/20/17 95.0 41.50 43.50
CAR 170120P00100000 P 01/20/17 100.0 46.30 48.80

OPRA data is delayed 15 minutes.