Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Avis Budget Group Inc (CAR)
As of Dec 15 2017 2:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAR 180119C00012000 C Jan 19, 2018 12.0 31.80 32.10
CAR 180119C00013000 C Jan 19, 2018 13.0 30.80 31.10
CAR 180119C00014000 C Jan 19, 2018 14.0 29.90 30.10
CAR 180119C00015000 C Jan 19, 2018 15.0 28.90 29.10
CAR 180119C00016000 C Jan 19, 2018 16.0 27.90 28.10
CAR 180119C00017000 C Jan 19, 2018 17.0 26.80 27.10
CAR 180119C00018000 C Jan 19, 2018 18.0 25.80 26.10
CAR 180119C00019000 C Jan 19, 2018 19.0 24.90 25.20
CAR 180119C00020000 C Jan 19, 2018 20.0 23.70 24.10
CAR 180119C00021000 C Jan 19, 2018 21.0 22.90 23.20
CAR 180119C00022500 C Jan 19, 2018 22.5 21.20 21.70
CAR 180119C00024000 C Jan 19, 2018 24.0 19.90 20.20
CAR 180119C00025000 C Jan 19, 2018 25.0 18.80 19.20
CAR 180119C00026000 C Jan 19, 2018 26.0 17.90 18.20
CAR 180119C00027500 C Jan 19, 2018 27.5 16.40 16.70
CAR 180119C00029000 C Jan 19, 2018 29.0 14.90 15.20
CAR 180119C00030000 C Jan 19, 2018 30.0 13.80 14.20
CAR 180119C00031000 C Jan 19, 2018 31.0 12.90 13.20
CAR 180119C00032500 C Jan 19, 2018 32.5 11.40 11.70
CAR 180119C00034000 C Jan 19, 2018 34.0 9.90 10.30
CAR 180119C00035000 C Jan 19, 2018 35.0 9.00 9.30
CAR 180119C00036000 C Jan 19, 2018 36.0 8.10 8.30
CAR 180119C00037500 C Jan 19, 2018 37.5 6.80 6.90
CAR 180119C00039000 C Jan 19, 2018 39.0 5.40 5.60
CAR 180119C00040000 C Jan 19, 2018 40.0 4.60 4.70
CAR 180119C00041000 C Jan 19, 2018 41.0 3.80 3.90
CAR 180119C00042500 C Jan 19, 2018 42.5 2.75 2.80
CAR 180119C00044000 C Jan 19, 2018 44.0 1.85 1.95
CAR 180119C00045000 C Jan 19, 2018 45.0 1.40 1.45
CAR 180119C00046000 C Jan 19, 2018 46.0 1.00 1.05
CAR 180119C00047500 C Jan 19, 2018 47.5 0.55 0.60
CAR 180119C00049000 C Jan 19, 2018 49.0 0.30 0.35
CAR 180119C00050000 C Jan 19, 2018 50.0 0.20 0.25
CAR 180119C00052500 C Jan 19, 2018 52.5 0.05 0.10
CAR 180119C00055000 C Jan 19, 2018 55.0 0.00 0.10
CAR 180119C00057500 C Jan 19, 2018 57.5 0.00 0.05
CAR 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
CAR 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
CAR 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
CAR 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
CAR 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
CAR 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
CAR 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
CAR 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
CAR 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
CAR 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
CAR 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
CAR 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
CAR 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
CAR 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
CAR 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
CAR 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
CAR 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
CAR 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
CAR 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
CAR 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
CAR 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
CAR 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
CAR 180119P00034000 P Jan 19, 2018 34.0 0.05 0.10
CAR 180119P00035000 P Jan 19, 2018 35.0 0.10 0.15
CAR 180119P00036000 P Jan 19, 2018 36.0 0.15 0.20
CAR 180119P00037500 P Jan 19, 2018 37.5 0.20 0.30
CAR 180119P00039000 P Jan 19, 2018 39.0 0.35 0.45
CAR 180119P00040000 P Jan 19, 2018 40.0 0.50 0.60
CAR 180119P00041000 P Jan 19, 2018 41.0 0.70 0.80
CAR 180119P00042500 P Jan 19, 2018 42.5 1.15 1.20
CAR 180119P00044000 P Jan 19, 2018 44.0 1.75 1.80
CAR 180119P00045000 P Jan 19, 2018 45.0 2.25 2.35
CAR 180119P00046000 P Jan 19, 2018 46.0 2.85 2.95
CAR 180119P00047500 P Jan 19, 2018 47.5 3.90 4.10
CAR 180119P00049000 P Jan 19, 2018 49.0 5.10 5.40
CAR 180119P00050000 P Jan 19, 2018 50.0 6.00 6.30
CAR 180119P00052500 P Jan 19, 2018 52.5 8.40 9.00
CAR 180119P00055000 P Jan 19, 2018 55.0 10.90 11.20
CAR 180119P00057500 P Jan 19, 2018 57.5 13.40 13.60
CAR 180119P00060000 P Jan 19, 2018 60.0 15.90 16.20
CAR 180119P00065000 P Jan 19, 2018 65.0 20.90 21.20
CAR 180119P00070000 P Jan 19, 2018 70.0 25.90 26.20
CAR 180216C00012000 C Feb 16, 2018 12.0 30.20 32.20
CAR 180216C00013000 C Feb 16, 2018 13.0 29.20 31.20
CAR 180216C00014000 C Feb 16, 2018 14.0 28.20 30.20
CAR 180216C00015000 C Feb 16, 2018 15.0 27.20 29.20
CAR 180216C00016000 C Feb 16, 2018 16.0 26.20 28.30
CAR 180216C00017000 C Feb 16, 2018 17.0 25.20 27.20
CAR 180216C00018000 C Feb 16, 2018 18.0 24.20 26.30
CAR 180216C00019000 C Feb 16, 2018 19.0 23.20 25.30
CAR 180216C00020000 C Feb 16, 2018 20.0 22.20 24.20
CAR 180216C00021000 C Feb 16, 2018 21.0 21.20 23.30
CAR 180216C00022000 C Feb 16, 2018 22.0 20.30 22.20
CAR 180216C00023000 C Feb 16, 2018 23.0 19.30 21.30
CAR 180216C00024000 C Feb 16, 2018 24.0 18.30 20.30
CAR 180216C00025000 C Feb 16, 2018 25.0 17.30 19.20
CAR 180216C00026000 C Feb 16, 2018 26.0 16.30 18.30
CAR 180216C00027000 C Feb 16, 2018 27.0 15.30 17.40
CAR 180216C00028000 C Feb 16, 2018 28.0 14.30 16.40
CAR 180216C00029000 C Feb 16, 2018 29.0 13.40 15.30
CAR 180216C00030000 C Feb 16, 2018 30.0 12.40 14.50
CAR 180216C00031000 C Feb 16, 2018 31.0 11.40 13.50
CAR 180216C00032000 C Feb 16, 2018 32.0 11.70 12.40
CAR 180216C00033000 C Feb 16, 2018 33.0 9.70 11.40
CAR 180216C00034000 C Feb 16, 2018 34.0 8.80 10.60
CAR 180216C00035000 C Feb 16, 2018 35.0 7.90 9.60
CAR 180216C00036000 C Feb 16, 2018 36.0 8.00 8.70
CAR 180216C00037000 C Feb 16, 2018 37.0 6.70 7.80
CAR 180216C00038000 C Feb 16, 2018 38.0 6.40 6.90
CAR 180216C00039000 C Feb 16, 2018 39.0 5.90 6.10
CAR 180216C00040000 C Feb 16, 2018 40.0 5.10 5.40
CAR 180216C00041000 C Feb 16, 2018 41.0 4.40 4.60
CAR 180216C00042000 C Feb 16, 2018 42.0 3.80 4.00
CAR 180216C00043000 C Feb 16, 2018 43.0 3.10 3.40
CAR 180216C00044000 C Feb 16, 2018 44.0 2.65 2.80
CAR 180216C00045000 C Feb 16, 2018 45.0 2.15 2.30
CAR 180216C00046000 C Feb 16, 2018 46.0 1.70 1.85
CAR 180216C00047000 C Feb 16, 2018 47.0 1.35 1.50
CAR 180216C00048000 C Feb 16, 2018 48.0 1.00 1.20
CAR 180216C00049000 C Feb 16, 2018 49.0 0.75 0.90
CAR 180216C00050000 C Feb 16, 2018 50.0 0.60 0.70
CAR 180216C00055000 C Feb 16, 2018 55.0 0.10 0.20
CAR 180216C00060000 C Feb 16, 2018 60.0 0.00 0.15
CAR 180216P00012000 P Feb 16, 2018 12.0 0.00 0.50
CAR 180216P00013000 P Feb 16, 2018 13.0 0.00 0.50
CAR 180216P00014000 P Feb 16, 2018 14.0 0.00 0.50
CAR 180216P00015000 P Feb 16, 2018 15.0 0.00 0.50
CAR 180216P00016000 P Feb 16, 2018 16.0 0.00 0.50
CAR 180216P00017000 P Feb 16, 2018 17.0 0.00 0.50
CAR 180216P00018000 P Feb 16, 2018 18.0 0.00 0.10
CAR 180216P00019000 P Feb 16, 2018 19.0 0.00 0.50
CAR 180216P00020000 P Feb 16, 2018 20.0 0.00 0.50
CAR 180216P00021000 P Feb 16, 2018 21.0 0.00 0.50
CAR 180216P00022000 P Feb 16, 2018 22.0 0.00 0.50
CAR 180216P00023000 P Feb 16, 2018 23.0 0.00 0.50
CAR 180216P00024000 P Feb 16, 2018 24.0 0.00 0.50
CAR 180216P00025000 P Feb 16, 2018 25.0 0.05 0.15
CAR 180216P00026000 P Feb 16, 2018 26.0 0.00 0.15
CAR 180216P00027000 P Feb 16, 2018 27.0 0.05 0.15
CAR 180216P00028000 P Feb 16, 2018 28.0 0.05 0.15
CAR 180216P00029000 P Feb 16, 2018 29.0 0.05 0.15
CAR 180216P00030000 P Feb 16, 2018 30.0 0.05 0.15
CAR 180216P00031000 P Feb 16, 2018 31.0 0.10 0.15
CAR 180216P00032000 P Feb 16, 2018 32.0 0.10 0.20
CAR 180216P00033000 P Feb 16, 2018 33.0 0.15 0.25
CAR 180216P00034000 P Feb 16, 2018 34.0 0.20 0.30
CAR 180216P00035000 P Feb 16, 2018 35.0 0.25 0.40
CAR 180216P00036000 P Feb 16, 2018 36.0 0.35 0.50
CAR 180216P00037000 P Feb 16, 2018 37.0 0.50 0.60
CAR 180216P00038000 P Feb 16, 2018 38.0 0.65 0.75
CAR 180216P00039000 P Feb 16, 2018 39.0 0.80 0.95
CAR 180216P00040000 P Feb 16, 2018 40.0 1.05 1.15
CAR 180216P00041000 P Feb 16, 2018 41.0 1.30 1.45
CAR 180216P00042000 P Feb 16, 2018 42.0 1.65 1.80
CAR 180216P00043000 P Feb 16, 2018 43.0 2.00 2.15
CAR 180216P00044000 P Feb 16, 2018 44.0 2.45 2.65
CAR 180216P00045000 P Feb 16, 2018 45.0 3.00 3.20
CAR 180216P00046000 P Feb 16, 2018 46.0 3.50 3.70
CAR 180216P00047000 P Feb 16, 2018 47.0 4.20 4.40
CAR 180216P00048000 P Feb 16, 2018 48.0 4.80 5.10
CAR 180216P00049000 P Feb 16, 2018 49.0 5.60 5.80
CAR 180216P00050000 P Feb 16, 2018 50.0 6.50 8.20
CAR 180216P00055000 P Feb 16, 2018 55.0 10.90 12.80
CAR 180216P00060000 P Feb 16, 2018 60.0 15.80 17.80
CAR 180518C00018000 C May 18, 2018 18.0 25.10 26.60
CAR 180518C00019000 C May 18, 2018 19.0 24.10 25.80
CAR 180518C00020000 C May 18, 2018 20.0 23.10 24.70
CAR 180518C00021000 C May 18, 2018 21.0 22.10 23.90
CAR 180518C00022000 C May 18, 2018 22.0 21.20 22.80
CAR 180518C00023000 C May 18, 2018 23.0 20.20 21.90
CAR 180518C00024000 C May 18, 2018 24.0 19.30 21.00
CAR 180518C00025000 C May 18, 2018 25.0 18.40 20.00
CAR 180518C00026000 C May 18, 2018 26.0 17.50 19.10
CAR 180518C00027000 C May 18, 2018 27.0 16.50 18.10
CAR 180518C00028000 C May 18, 2018 28.0 15.70 17.10
CAR 180518C00029000 C May 18, 2018 29.0 14.80 17.30
CAR 180518C00030000 C May 18, 2018 30.0 13.80 15.40
CAR 180518C00031000 C May 18, 2018 31.0 13.00 15.10
CAR 180518C00032000 C May 18, 2018 32.0 12.20 13.60
CAR 180518C00033000 C May 18, 2018 33.0 12.10 12.40
CAR 180518C00034000 C May 18, 2018 34.0 11.40 11.60
CAR 180518C00035000 C May 18, 2018 35.0 10.60 10.80
CAR 180518C00036000 C May 18, 2018 36.0 9.70 10.00
CAR 180518C00037000 C May 18, 2018 37.0 8.90 9.30
CAR 180518C00038000 C May 18, 2018 38.0 8.10 8.60
CAR 180518C00039000 C May 18, 2018 39.0 7.50 7.90
CAR 180518C00040000 C May 18, 2018 40.0 6.90 7.20
CAR 180518C00041000 C May 18, 2018 41.0 6.30 6.60
CAR 180518C00042000 C May 18, 2018 42.0 5.70 5.90
CAR 180518C00043000 C May 18, 2018 43.0 5.10 5.40
CAR 180518C00044000 C May 18, 2018 44.0 4.60 4.90
CAR 180518C00045000 C May 18, 2018 45.0 4.00 4.40
CAR 180518C00046000 C May 18, 2018 46.0 3.70 3.90
CAR 180518C00047000 C May 18, 2018 47.0 3.20 3.50
CAR 180518C00048000 C May 18, 2018 48.0 2.85 3.10
CAR 180518C00049000 C May 18, 2018 49.0 2.50 2.75
CAR 180518C00050000 C May 18, 2018 50.0 2.20 2.45
CAR 180518C00055000 C May 18, 2018 55.0 1.00 1.20
CAR 180518C00060000 C May 18, 2018 60.0 0.40 0.55
CAR 180518P00018000 P May 18, 2018 18.0 0.05 0.15
CAR 180518P00019000 P May 18, 2018 19.0 0.05 0.15
CAR 180518P00020000 P May 18, 2018 20.0 0.05 0.15
CAR 180518P00021000 P May 18, 2018 21.0 0.10 0.20
CAR 180518P00022000 P May 18, 2018 22.0 0.15 0.25
CAR 180518P00023000 P May 18, 2018 23.0 0.15 0.25
CAR 180518P00024000 P May 18, 2018 24.0 0.20 0.30
CAR 180518P00025000 P May 18, 2018 25.0 0.25 0.35
CAR 180518P00026000 P May 18, 2018 26.0 0.30 0.45
CAR 180518P00027000 P May 18, 2018 27.0 0.35 0.50
CAR 180518P00028000 P May 18, 2018 28.0 0.45 0.55
CAR 180518P00029000 P May 18, 2018 29.0 0.50 0.65
CAR 180518P00030000 P May 18, 2018 30.0 0.60 0.75
CAR 180518P00031000 P May 18, 2018 31.0 0.70 0.85
CAR 180518P00032000 P May 18, 2018 32.0 0.85 1.00
CAR 180518P00033000 P May 18, 2018 33.0 1.00 1.15
CAR 180518P00034000 P May 18, 2018 34.0 1.15 1.30
CAR 180518P00035000 P May 18, 2018 35.0 1.35 1.50
CAR 180518P00036000 P May 18, 2018 36.0 1.60 1.75
CAR 180518P00037000 P May 18, 2018 37.0 1.80 2.00
CAR 180518P00038000 P May 18, 2018 38.0 2.10 2.25
CAR 180518P00039000 P May 18, 2018 39.0 2.40 2.55
CAR 180518P00040000 P May 18, 2018 40.0 2.70 2.95
CAR 180518P00041000 P May 18, 2018 41.0 3.00 3.30
CAR 180518P00042000 P May 18, 2018 42.0 3.50 3.70
CAR 180518P00043000 P May 18, 2018 43.0 3.90 4.20
CAR 180518P00044000 P May 18, 2018 44.0 4.30 4.60
CAR 180518P00045000 P May 18, 2018 45.0 4.80 5.20
CAR 180518P00046000 P May 18, 2018 46.0 5.40 5.70
CAR 180518P00047000 P May 18, 2018 47.0 6.00 6.30
CAR 180518P00048000 P May 18, 2018 48.0 6.50 6.90
CAR 180518P00049000 P May 18, 2018 49.0 7.20 7.60
CAR 180518P00050000 P May 18, 2018 50.0 7.90 8.10
CAR 180518P00055000 P May 18, 2018 55.0 11.70 12.10
CAR 180518P00060000 P May 18, 2018 60.0 15.80 16.90
CAR 190118C00013000 C Jan 18, 2019 13.0 29.90 32.80
CAR 190118C00015000 C Jan 18, 2019 15.0 27.50 31.90
CAR 190118C00018000 C Jan 18, 2019 18.0 25.20 27.90
CAR 190118C00020000 C Jan 18, 2019 20.0 23.50 25.60
CAR 190118C00023000 C Jan 18, 2019 23.0 21.10 22.90
CAR 190118C00025000 C Jan 18, 2019 25.0 19.70 21.30
CAR 190118C00028000 C Jan 18, 2019 28.0 17.90 18.70
CAR 190118C00030000 C Jan 18, 2019 30.0 16.30 17.20
CAR 190118C00032000 C Jan 18, 2019 32.0 15.00 15.50
CAR 190118C00035000 C Jan 18, 2019 35.0 13.00 13.50
CAR 190118C00037000 C Jan 18, 2019 37.0 11.80 12.10
CAR 190118C00040000 C Jan 18, 2019 40.0 9.90 10.30
CAR 190118C00042000 C Jan 18, 2019 42.0 8.90 9.20
CAR 190118C00045000 C Jan 18, 2019 45.0 7.30 7.70
CAR 190118C00050000 C Jan 18, 2019 50.0 5.20 5.50
CAR 190118C00055000 C Jan 18, 2019 55.0 3.60 3.90
CAR 190118C00060000 C Jan 18, 2019 60.0 2.30 2.65
CAR 190118P00013000 P Jan 18, 2019 13.0 0.25 0.40
CAR 190118P00015000 P Jan 18, 2019 15.0 0.40 0.50
CAR 190118P00018000 P Jan 18, 2019 18.0 0.55 0.70
CAR 190118P00020000 P Jan 18, 2019 20.0 0.75 0.90
CAR 190118P00023000 P Jan 18, 2019 23.0 1.05 1.25
CAR 190118P00025000 P Jan 18, 2019 25.0 1.35 1.50
CAR 190118P00028000 P Jan 18, 2019 28.0 1.85 2.00
CAR 190118P00030000 P Jan 18, 2019 30.0 2.25 2.45
CAR 190118P00032000 P Jan 18, 2019 32.0 2.80 2.95
CAR 190118P00035000 P Jan 18, 2019 35.0 3.60 3.80
CAR 190118P00037000 P Jan 18, 2019 37.0 4.20 4.50
CAR 190118P00040000 P Jan 18, 2019 40.0 5.40 5.70
CAR 190118P00042000 P Jan 18, 2019 42.0 6.20 6.50
CAR 190118P00045000 P Jan 18, 2019 45.0 7.70 8.00
CAR 190118P00050000 P Jan 18, 2019 50.0 10.50 10.80
CAR 190118P00055000 P Jan 18, 2019 55.0 13.80 14.10
CAR 190118P00060000 P Jan 18, 2019 60.0 17.60 18.80
CAR 200117C00018000 C Jan 17, 2020 18.0 26.10 30.20
CAR 200117C00020000 C Jan 17, 2020 20.0 24.50 28.60
CAR 200117C00023000 C Jan 17, 2020 23.0 22.20 26.50
CAR 200117C00025000 C Jan 17, 2020 25.0 20.70 25.00
CAR 200117C00028000 C Jan 17, 2020 28.0 18.50 22.80
CAR 200117C00030000 C Jan 17, 2020 30.0 17.60 20.80
CAR 200117C00033000 C Jan 17, 2020 33.0 16.30 17.90
CAR 200117C00035000 C Jan 17, 2020 35.0 15.10 16.60
CAR 200117C00038000 C Jan 17, 2020 38.0 13.20 15.00
CAR 200117C00040000 C Jan 17, 2020 40.0 12.60 13.90
CAR 200117C00042000 C Jan 17, 2020 42.0 12.10 12.70
CAR 200117C00045000 C Jan 17, 2020 45.0 10.80 11.40
CAR 200117C00047000 C Jan 17, 2020 47.0 9.90 10.50
CAR 200117C00050000 C Jan 17, 2020 50.0 8.50 9.40
CAR 200117C00055000 C Jan 17, 2020 55.0 7.10 7.60
CAR 200117C00060000 C Jan 17, 2020 60.0 5.70 6.30
CAR 200117P00018000 P Jan 17, 2020 18.0 1.35 1.60
CAR 200117P00020000 P Jan 17, 2020 20.0 1.75 2.00
CAR 200117P00023000 P Jan 17, 2020 23.0 2.35 2.65
CAR 200117P00025000 P Jan 17, 2020 25.0 2.90 3.10
CAR 200117P00028000 P Jan 17, 2020 28.0 3.50 3.90
CAR 200117P00030000 P Jan 17, 2020 30.0 4.10 4.50
CAR 200117P00033000 P Jan 17, 2020 33.0 5.10 5.50
CAR 200117P00035000 P Jan 17, 2020 35.0 5.80 6.30
CAR 200117P00038000 P Jan 17, 2020 38.0 7.00 7.50
CAR 200117P00040000 P Jan 17, 2020 40.0 7.90 8.40
CAR 200117P00042000 P Jan 17, 2020 42.0 8.90 9.40
CAR 200117P00045000 P Jan 17, 2020 45.0 10.30 10.80
CAR 200117P00047000 P Jan 17, 2020 47.0 11.40 12.00
CAR 200117P00050000 P Jan 17, 2020 50.0 13.30 14.00
CAR 200117P00055000 P Jan 17, 2020 55.0 16.30 17.00
CAR 200117P00060000 P Jan 17, 2020 60.0 19.30 20.50
OPRA data is delayed 15 minutes.