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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAR 140920C00045000 C 09/20/14 45.0 17.20 19.70
CAR 140920C00050000 C 09/20/14 50.0 12.20 14.70
CAR 140920C00052500 C 09/20/14 52.5 9.90 12.20
CAR 140920C00055000 C 09/20/14 55.0 7.90 9.70
CAR 140920C00057500 C 09/20/14 57.5 5.40 7.20
CAR 140920C00060000 C 09/20/14 60.0 2.95 4.70
CAR 140920C00062500 C 09/20/14 62.5 1.80 2.20
CAR 140920C00065000 C 09/20/14 65.0 0.25 0.40
CAR 140920C00067500 C 09/20/14 67.5 0.00 0.05
CAR 140920C00070000 C 09/20/14 70.0 0.00 0.05
CAR 140920C00072500 C 09/20/14 72.5 0.00 0.05
CAR 140920C00075000 C 09/20/14 75.0 0.00 0.05
CAR 140920C00077500 C 09/20/14 77.5 0.00 0.05
CAR 140920C00080000 C 09/20/14 80.0 0.00 0.05
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 0.05
CAR 140920P00057500 P 09/20/14 57.5 0.00 0.05
CAR 140920P00060000 P 09/20/14 60.0 0.00 0.10
CAR 140920P00062500 P 09/20/14 62.5 0.05 0.20
CAR 140920P00065000 P 09/20/14 65.0 0.85 1.10
CAR 140920P00067500 P 09/20/14 67.5 2.90 3.50
CAR 140920P00070000 P 09/20/14 70.0 5.30 6.10
CAR 140920P00072500 P 09/20/14 72.5 7.50 8.50
CAR 140920P00075000 P 09/20/14 75.0 9.50 11.10
CAR 140920P00077500 P 09/20/14 77.5 12.00 13.60
CAR 140920P00080000 P 09/20/14 80.0 14.50 16.10
CAR 140920P00085000 P 09/20/14 85.0 19.50 21.10
CAR 140920P00090000 P 09/20/14 90.0 24.40 27.80
CAR 140920P00095000 P 09/20/14 95.0 29.20 32.90
CAR 140920P00100000 P 09/20/14 100.0 35.00 37.90
CAR 141018C00050000 C 10/18/14 50.0 12.20 14.90
CAR 141018C00055000 C 10/18/14 55.0 7.90 9.90
CAR 141018C00057500 C 10/18/14 57.5 5.70 7.60
CAR 141018C00060000 C 10/18/14 60.0 4.90 5.20
CAR 141018C00062500 C 10/18/14 62.5 3.10 3.30
CAR 141018C00065000 C 10/18/14 65.0 1.70 1.85
CAR 141018C00067500 C 10/18/14 67.5 0.80 0.95
CAR 141018C00070000 C 10/18/14 70.0 0.25 0.45
CAR 141018C00072500 C 10/18/14 72.5 0.10 0.20
CAR 141018C00075000 C 10/18/14 75.0 0.00 0.10
CAR 141018C00077500 C 10/18/14 77.5 0.00 0.10
CAR 141018C00080000 C 10/18/14 80.0 0.00 0.05
CAR 141018C00085000 C 10/18/14 85.0 0.00 0.05
CAR 141018C00090000 C 10/18/14 90.0 0.00 0.05
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 0.10 0.20
CAR 141018P00057500 P 10/18/14 57.5 0.25 0.40
CAR 141018P00060000 P 10/18/14 60.0 0.60 0.80
CAR 141018P00062500 P 10/18/14 62.5 1.20 1.40
CAR 141018P00065000 P 10/18/14 65.0 2.30 2.50
CAR 141018P00067500 P 10/18/14 67.5 3.90 4.10
CAR 141018P00070000 P 10/18/14 70.0 5.70 6.70
CAR 141018P00072500 P 10/18/14 72.5 7.80 9.10
CAR 141018P00075000 P 10/18/14 75.0 9.60 13.00
CAR 141018P00077500 P 10/18/14 77.5 11.90 15.40
CAR 141018P00080000 P 10/18/14 80.0 14.20 17.90
CAR 141018P00085000 P 10/18/14 85.0 19.30 23.00
CAR 141018P00090000 P 10/18/14 90.0 24.10 27.90
CAR 141018P00095000 P 10/18/14 95.0 28.70 32.90
CAR 141018P00100000 P 10/18/14 100.0 35.20 37.80
CAR 141122C00025000 C 11/22/14 25.0 37.10 40.50
CAR 141122C00026000 C 11/22/14 26.0 36.10 39.60
CAR 141122C00027000 C 11/22/14 27.0 35.20 37.90
CAR 141122C00028000 C 11/22/14 28.0 34.10 37.60
CAR 141122C00029000 C 11/22/14 29.0 33.10 36.60
CAR 141122C00030000 C 11/22/14 30.0 32.10 35.60
CAR 141122C00031000 C 11/22/14 31.0 31.10 34.60
CAR 141122C00032000 C 11/22/14 32.0 30.10 33.60
CAR 141122C00033000 C 11/22/14 33.0 29.10 32.60
CAR 141122C00034000 C 11/22/14 34.0 28.10 31.60
CAR 141122C00035000 C 11/22/14 35.0 27.10 30.60
CAR 141122C00036000 C 11/22/14 36.0 26.10 29.60
CAR 141122C00037000 C 11/22/14 37.0 25.10 28.30
CAR 141122C00038000 C 11/22/14 38.0 24.10 27.60
CAR 141122C00039000 C 11/22/14 39.0 23.10 26.30
CAR 141122C00040000 C 11/22/14 40.0 22.30 24.90
CAR 141122C00041000 C 11/22/14 41.0 21.10 24.70
CAR 141122C00042000 C 11/22/14 42.0 20.20 23.00
CAR 141122C00043000 C 11/22/14 43.0 19.60 21.90
CAR 141122C00044000 C 11/22/14 44.0 18.60 20.90
CAR 141122C00045000 C 11/22/14 45.0 17.30 19.90
CAR 141122C00046000 C 11/22/14 46.0 16.10 19.70
CAR 141122C00047000 C 11/22/14 47.0 15.40 18.20
CAR 141122C00048000 C 11/22/14 48.0 14.70 17.00
CAR 141122C00049000 C 11/22/14 49.0 13.80 16.00
CAR 141122C00050000 C 11/22/14 50.0 12.80 15.00
CAR 141122C00052500 C 11/22/14 52.5 10.60 12.70
CAR 141122C00055000 C 11/22/14 55.0 9.90 10.30
CAR 141122C00057500 C 11/22/14 57.5 7.80 8.20
CAR 141122C00060000 C 11/22/14 60.0 6.00 6.30
CAR 141122C00062500 C 11/22/14 62.5 4.40 4.60
CAR 141122C00065000 C 11/22/14 65.0 3.00 3.30
CAR 141122C00067500 C 11/22/14 67.5 2.05 2.20
CAR 141122C00070000 C 11/22/14 70.0 1.30 1.45
CAR 141122C00072500 C 11/22/14 72.5 0.75 0.90
CAR 141122C00075000 C 11/22/14 75.0 0.40 0.55
CAR 141122C00077500 C 11/22/14 77.5 0.20 0.35
CAR 141122C00080000 C 11/22/14 80.0 0.10 0.25
CAR 141122C00085000 C 11/22/14 85.0 0.00 0.10
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 0.05
CAR 141122P00037000 P 11/22/14 37.0 0.00 0.05
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 0.10
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 0.05 0.20
CAR 141122P00047000 P 11/22/14 47.0 0.10 0.20
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 0.35 0.55
CAR 141122P00055000 P 11/22/14 55.0 0.60 0.85
CAR 141122P00057500 P 11/22/14 57.5 1.05 1.20
CAR 141122P00060000 P 11/22/14 60.0 1.65 1.80
CAR 141122P00062500 P 11/22/14 62.5 2.55 2.65
CAR 141122P00065000 P 11/22/14 65.0 3.70 4.00
CAR 141122P00067500 P 11/22/14 67.5 5.10 5.30
CAR 141122P00070000 P 11/22/14 70.0 6.90 7.10
CAR 141122P00072500 P 11/22/14 72.5 8.80 9.10
CAR 141122P00075000 P 11/22/14 75.0 10.70 12.90
CAR 141122P00077500 P 11/22/14 77.5 12.10 15.70
CAR 141122P00080000 P 11/22/14 80.0 14.50 18.00
CAR 141122P00085000 P 11/22/14 85.0 20.20 22.70
CAR 150117C00013000 C 01/17/15 13.0 49.10 52.00
CAR 150117C00015000 C 01/17/15 15.0 47.10 50.00
CAR 150117C00018000 C 01/17/15 18.0 44.10 47.00
CAR 150117C00020000 C 01/17/15 20.0 42.10 45.00
CAR 150117C00022000 C 01/17/15 22.0 40.10 43.00
CAR 150117C00025000 C 01/17/15 25.0 37.10 40.60
CAR 150117C00027000 C 01/17/15 27.0 35.20 38.20
CAR 150117C00030000 C 01/17/15 30.0 32.20 34.80
CAR 150117C00035000 C 01/17/15 35.0 27.30 29.90
CAR 150117C00040000 C 01/17/15 40.0 22.40 24.90
CAR 150117C00045000 C 01/17/15 45.0 19.50 20.00
CAR 150117C00050000 C 01/17/15 50.0 14.50 15.50
CAR 150117C00052500 C 01/17/15 52.5 12.00 13.30
CAR 150117C00055000 C 01/17/15 55.0 10.50 11.00
CAR 150117C00057500 C 01/17/15 57.5 8.60 9.00
CAR 150117C00060000 C 01/17/15 60.0 7.00 7.30
CAR 150117C00062500 C 01/17/15 62.5 5.30 5.70
CAR 150117C00065000 C 01/17/15 65.0 4.10 4.40
CAR 150117C00067500 C 01/17/15 67.5 3.00 3.30
CAR 150117C00070000 C 01/17/15 70.0 2.15 2.40
CAR 150117C00072500 C 01/17/15 72.5 1.30 1.70
CAR 150117C00075000 C 01/17/15 75.0 0.90 1.20
CAR 150117C00077500 C 01/17/15 77.5 0.55 0.80
CAR 150117C00080000 C 01/17/15 80.0 0.35 0.55
CAR 150117C00085000 C 01/17/15 85.0 0.10 0.25
CAR 150117C00090000 C 01/17/15 90.0 0.05 0.15
CAR 150117C00095000 C 01/17/15 95.0 0.00 0.10
CAR 150117C00100000 C 01/17/15 100.0 0.00 0.10
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 0.05
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 0.25 0.40
CAR 150117P00050000 P 01/17/15 50.0 0.60 0.80
CAR 150117P00052500 P 01/17/15 52.5 0.90 1.15
CAR 150117P00055000 P 01/17/15 55.0 1.30 1.55
CAR 150117P00057500 P 01/17/15 57.5 1.85 2.15
CAR 150117P00060000 P 01/17/15 60.0 2.60 2.90
CAR 150117P00062500 P 01/17/15 62.5 3.50 3.80
CAR 150117P00065000 P 01/17/15 65.0 4.60 4.90
CAR 150117P00067500 P 01/17/15 67.5 6.00 6.30
CAR 150117P00070000 P 01/17/15 70.0 7.60 8.00
CAR 150117P00072500 P 01/17/15 72.5 9.40 9.80
CAR 150117P00075000 P 01/17/15 75.0 11.40 11.90
CAR 150117P00077500 P 01/17/15 77.5 13.40 16.00
CAR 150117P00080000 P 01/17/15 80.0 14.70 18.40
CAR 150117P00085000 P 01/17/15 85.0 19.40 23.00
CAR 150117P00090000 P 01/17/15 90.0 24.30 28.00
CAR 150117P00095000 P 01/17/15 95.0 29.30 33.00
CAR 150117P00100000 P 01/17/15 100.0 35.00 37.80
CAR 150220C00030000 C 02/20/15 30.0 32.30 35.10
CAR 150220C00035000 C 02/20/15 35.0 27.20 30.60
CAR 150220C00040000 C 02/20/15 40.0 22.40 25.90
CAR 150220C00045000 C 02/20/15 45.0 17.70 21.20
CAR 150220C00050000 C 02/20/15 50.0 14.50 15.90
CAR 150220C00052500 C 02/20/15 52.5 13.10 13.60
CAR 150220C00055000 C 02/20/15 55.0 11.10 11.60
CAR 150220C00057500 C 02/20/15 57.5 9.30 9.80
CAR 150220C00060000 C 02/20/15 60.0 7.60 8.10
CAR 150220C00062500 C 02/20/15 62.5 6.10 6.60
CAR 150220C00065000 C 02/20/15 65.0 4.80 5.30
CAR 150220C00067500 C 02/20/15 67.5 3.70 4.10
CAR 150220C00070000 C 02/20/15 70.0 2.80 3.10
CAR 150220C00072500 C 02/20/15 72.5 2.05 2.35
CAR 150220C00075000 C 02/20/15 75.0 1.45 1.75
CAR 150220C00077500 C 02/20/15 77.5 1.00 1.30
CAR 150220C00080000 C 02/20/15 80.0 0.70 0.95
CAR 150220C00085000 C 02/20/15 85.0 0.30 0.50
CAR 150220C00090000 C 02/20/15 90.0 0.15 0.30
CAR 150220C00095000 C 02/20/15 95.0 0.05 0.15
CAR 150220C00100000 C 02/20/15 100.0 0.00 0.10
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 0.50 0.70
CAR 150220P00050000 P 02/20/15 50.0 1.00 1.25
CAR 150220P00052500 P 02/20/15 52.5 1.35 1.70
CAR 150220P00055000 P 02/20/15 55.0 1.90 2.20
CAR 150220P00057500 P 02/20/15 57.5 2.50 2.90
CAR 150220P00060000 P 02/20/15 60.0 3.30 3.70
CAR 150220P00062500 P 02/20/15 62.5 4.30 4.70
CAR 150220P00065000 P 02/20/15 65.0 5.40 5.90
CAR 150220P00067500 P 02/20/15 67.5 6.80 7.20
CAR 150220P00070000 P 02/20/15 70.0 8.30 8.90
CAR 150220P00072500 P 02/20/15 72.5 10.10 10.60
CAR 150220P00075000 P 02/20/15 75.0 12.00 12.50
CAR 150220P00077500 P 02/20/15 77.5 14.00 14.50
CAR 150220P00080000 P 02/20/15 80.0 16.00 18.30
CAR 150220P00085000 P 02/20/15 85.0 20.00 23.30
CAR 150220P00090000 P 02/20/15 90.0 24.60 28.00
CAR 150220P00095000 P 02/20/15 95.0 29.60 32.80
CAR 150220P00100000 P 02/20/15 100.0 34.90 37.80
CAR 160115C00015000 C 01/15/16 15.0 47.10 50.80
CAR 160115C00018000 C 01/15/16 18.0 44.10 48.00
CAR 160115C00020000 C 01/15/16 20.0 42.30 46.00
CAR 160115C00023000 C 01/15/16 23.0 39.50 43.20
CAR 160115C00025000 C 01/15/16 25.0 37.50 41.20
CAR 160115C00027000 C 01/15/16 27.0 35.70 39.40
CAR 160115C00030000 C 01/15/16 30.0 32.90 36.40
CAR 160115C00032000 C 01/15/16 32.0 31.10 34.50
CAR 160115C00035000 C 01/15/16 35.0 28.50 31.80
CAR 160115C00037000 C 01/15/16 37.0 26.70 30.60
CAR 160115C00040000 C 01/15/16 40.0 24.30 27.20
CAR 160115C00045000 C 01/15/16 45.0 22.20 22.90
CAR 160115C00050000 C 01/15/16 50.0 18.50 19.30
CAR 160115C00052500 C 01/15/16 52.5 16.80 17.60
CAR 160115C00055000 C 01/15/16 55.0 15.10 15.70
CAR 160115C00057500 C 01/15/16 57.5 13.60 14.30
CAR 160115C00060000 C 01/15/16 60.0 12.10 13.00
CAR 160115C00062500 C 01/15/16 62.5 10.90 11.50
CAR 160115C00065000 C 01/15/16 65.0 9.70 10.20
CAR 160115C00067500 C 01/15/16 67.5 8.50 9.30
CAR 160115C00070000 C 01/15/16 70.0 7.50 8.30
CAR 160115C00072500 C 01/15/16 72.5 6.60 7.30
CAR 160115C00075000 C 01/15/16 75.0 5.70 6.30
CAR 160115C00077500 C 01/15/16 77.5 5.00 5.60
CAR 160115C00080000 C 01/15/16 80.0 4.30 4.90
CAR 160115C00085000 C 01/15/16 85.0 3.30 3.90
CAR 160115C00090000 C 01/15/16 90.0 2.40 3.00
CAR 160115C00095000 C 01/15/16 95.0 1.80 2.35
CAR 160115C00100000 C 01/15/16 100.0 1.30 1.85
CAR 160115P00015000 P 01/15/16 15.0 0.05 0.25
CAR 160115P00018000 P 01/15/16 18.0 0.15 0.35
CAR 160115P00020000 P 01/15/16 20.0 0.20 0.40
CAR 160115P00023000 P 01/15/16 23.0 0.30 0.50
CAR 160115P00025000 P 01/15/16 25.0 0.40 0.60
CAR 160115P00027000 P 01/15/16 27.0 0.50 0.75
CAR 160115P00030000 P 01/15/16 30.0 0.70 1.00
CAR 160115P00032000 P 01/15/16 32.0 0.90 1.20
CAR 160115P00035000 P 01/15/16 35.0 1.20 1.50
CAR 160115P00037000 P 01/15/16 37.0 1.40 1.80
CAR 160115P00040000 P 01/15/16 40.0 1.85 2.25
CAR 160115P00045000 P 01/15/16 45.0 2.80 3.20
CAR 160115P00050000 P 01/15/16 50.0 4.00 4.50
CAR 160115P00052500 P 01/15/16 52.5 4.70 5.30
CAR 160115P00055000 P 01/15/16 55.0 5.60 6.20
CAR 160115P00057500 P 01/15/16 57.5 6.50 7.10
CAR 160115P00060000 P 01/15/16 60.0 7.60 8.20
CAR 160115P00062500 P 01/15/16 62.5 8.80 9.40
CAR 160115P00065000 P 01/15/16 65.0 10.00 10.70
CAR 160115P00067500 P 01/15/16 67.5 11.40 12.10
CAR 160115P00070000 P 01/15/16 70.0 12.90 13.60
CAR 160115P00072500 P 01/15/16 72.5 14.30 15.20
CAR 160115P00075000 P 01/15/16 75.0 16.00 16.80
CAR 160115P00077500 P 01/15/16 77.5 17.70 18.60
CAR 160115P00080000 P 01/15/16 80.0 19.60 20.40
CAR 160115P00085000 P 01/15/16 85.0 23.50 24.30
CAR 160115P00090000 P 01/15/16 90.0 27.60 28.40
CAR 160115P00095000 P 01/15/16 95.0 32.00 32.70
CAR 160115P00100000 P 01/15/16 100.0 35.90 38.80

OPRA data is delayed 15 minutes.