AVIS BUDGET GROUP Inc

(NASDAQ: CAR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.14 Down -0.86 -1.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.CAR4HGC020000 37.20 +13.17 +54.81% 1.16 38.800 40.3 22 10
21.000 126.2.CAR4HGC021000 NA NA NA NA 37.800 39.3 NA NA
23.000 126.2.CAR4HGC023000 NA NA NA NA 35.800 37.3 NA NA
24.000 126.2.CAR4HGC024000 NA NA NA NA 34.800 36.3 NA NA
25.000 126.2.CAR4HGC025000 NA NA NA NA 33.800 35.3 NA NA
26.000 126.2.CAR4HGC026000 NA NA NA NA 32.800 34.3 NA NA
27.000 126.2.CAR4HGC027000 NA NA NA NA 31.800 33.3 NA NA
28.000 126.2.CAR4HGC028000 NA NA NA NA 30.800 32.3 NA NA
29.000 126.2.CAR4HGC029000 NA NA NA NA 29.800 31.3 NA NA
30.000 126.2.CAR4HGC030000 NA NA NA NA 28.800 30.3 NA NA
31.000 126.2.CAR4HGC031000 9.00 +9.00 NA 1.16 27.700 29.3 10 10
32.000 126.2.CAR4HGC032000 17.79 +9.42 +112.54% 1.16 26.600 28.3 1 1
33.000 126.2.CAR4HGC033000 NA NA NA NA 25.800 27.3 NA NA
34.000 126.2.CAR4HGC034000 NA NA NA NA 24.800 26.3 NA NA
35.000 126.2.CAR4HGC035000 17.76 +7.41 +71.59% 1.16 23.800 25.3 1 1
36.000 126.2.CAR4HGC036000 NA NA NA NA 22.900 24.3 NA NA
37.000 126.2.CAR4HGC037000 5.20 +5.20 NA 1.16 21.800 23.3 2 2
38.000 126.2.CAR4HGC038000 10.60 +6.00 +130.43% 1.16 20.800 22.3 3 9
39.000 126.2.CAR4HGC039000 4.00 +4.00 NA 1.16 19.900 21.3 1 1
40.000 126.2.CAR4HGC040000 18.90 +11.24 +146.74% 0.96 18.900 20.1 1 911
41.000 126.2.CAR4HGC041000 8.36 +4.66 +125.95% 0.96 17.900 19.1 20 398
42.000 126.2.CAR4HGC042000 9.22 +1.32 +16.71% 1.06 16.900 18.2 1 66
43.000 126.2.CAR4HGC043000 NA NA NA NA 15.900 16.6 NA NA
44.000 126.2.CAR4HGC044000 15.20 +6.00 +65.22% 1.06 14.900 16.2 1 32
45.000 126.2.CAR4HGC045000 14.50 +5.82 +67.05% 1.06 13.900 15.2 1 61
46.000 126.2.CAR4HGC046000 9.00 +0.20 +2.27% 0.46 12.900 13.6 5 33
47.000 126.2.CAR4HGC047000 13.00 +0.51 +4.08% 0.46 11.900 12.6 1 2,518
48.000 126.2.CAR4HGC048000 12.10 +2.30 +23.47% 0.46 11.000 11.6 1,001 2,066
49.000 126.2.CAR4HGC049000 11.30 -0.70 -5.83% 0.46 10.000 10.6 4 2,580
50.000 126.2.CAR4HGC050000 9.28 -1.02 -9.90% 0.46 9.000 9.6 1 1,263
52.500 126.2.CAR4HGC052500 7.00 -0.74 -9.56% 0.46 6.700 7.1 60 3,670
55.000 126.2.CAR4HGC055000 4.70 -1.24 -20.88% 0.86 4.700 5 5 3,349
57.500 126.2.CAR4HGC057500 3.06 -0.54 -15.00% 1.46 2.900 3.1 22 500
60.000 126.2.CAR4HGC060000 1.75 -0.47 -21.17% 1.8 1.550 1.8 1,776 1,466
62.500 126.2.CAR4HGC062500 0.76 -0.39 -33.91% 0.9 0.750 0.9 61 599
65.000 126.2.CAR4HGC065000 0.35 -0.10 -22.22% 0.4 0.250 0.4 52 276
67.500 126.2.CAR4HGC067500 0.24 -0.11 -31.43% 0.2 0.100 0.2 3 453
70.000 126.2.CAR4HGC070000 0.10 -0.10 -50.00% 0.1 NA 0.1 10 103
75.000 126.2.CAR4HGC075000 0.12 +0.12 NA 0.1 NA 0.1 5 5
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.CAR4TGC020000 0.23 +0.06 +35.29% 0.05 NA 0.05 5 6
21.000 126.2.CAR4TGC021000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.CAR4TGC023000 0.45 +0.45 NA 0.05 NA 0.05 5 5
24.000 126.2.CAR4TGC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.CAR4TGC025000 0.55 +0.11 +25.00% 0.05 NA 0.05 5 6
26.000 126.2.CAR4TGC026000 0.75 +0.75 NA 0.05 NA 0.05 5 5
27.000 126.2.CAR4TGC027000 0.05 -0.60 -92.31% 0.05 NA 0.05 2 6
28.000 126.2.CAR4TGC028000 0.05 -0.20 -80.00% 0.05 NA 0.05 5 32
29.000 126.2.CAR4TGC029000 1.30 +1.30 NA 0.05 NA 0.05 4 4
30.000 126.2.CAR4TGC030000 0.05 unch unch 0.05 NA 0.05 2 121
31.000 126.2.CAR4TGC031000 0.05 -0.45 -90.00% 0.05 NA 0.05 5 40
32.000 126.2.CAR4TGC032000 0.05 -0.15 -75.00% 0.05 NA 0.05 5 67
33.000 126.2.CAR4TGC033000 0.40 -1.45 -78.38% 0.05 NA 0.05 46 547
34.000 126.2.CAR4TGC034000 0.05 -0.15 -75.00% 0.05 NA 0.05 2 51
35.000 126.2.CAR4TGC035000 0.09 -0.01 -10.00% 0.05 NA 0.05 30 600
36.000 126.2.CAR4TGC036000 0.05 unch unch 0.05 NA 0.05 30 1,080
37.000 126.2.CAR4TGC037000 0.30 +0.05 +20.00% 0.05 NA 0.05 2 183
38.000 126.2.CAR4TGC038000 0.05 unch unch 0.05 NA 0.05 82 371
39.000 126.2.CAR4TGC039000 0.03 -0.12 -80.00% 0.05 NA 0.05 4 119
40.000 126.2.CAR4TGC040000 0.05 -0.15 -75.00% 0.05 NA 0.05 1 116
41.000 126.2.CAR4TGC041000 0.15 -0.25 -62.50% 0.05 NA 0.05 10 26
42.000 126.2.CAR4TGC042000 0.15 -0.10 -40.00% 0.1 NA 0.1 944 1,142
43.000 126.2.CAR4TGC043000 0.06 -0.08 -57.14% 0.1 NA 0.1 2 30
44.000 126.2.CAR4TGC044000 0.05 -0.20 -80.00% 0.05 NA 0.05 57 654
45.000 126.2.CAR4TGC045000 0.05 unch unch 0.05 NA 0.05 81 269
46.000 126.2.CAR4TGC046000 0.14 -0.06 -30.00% 0.1 NA 0.1 4 307
47.000 126.2.CAR4TGC047000 0.60 unch unch 0.15 NA 0.15 15 380
48.000 126.2.CAR4TGC048000 0.30 +0.10 +50.00% 0.15 0.050 0.15 2 870
49.000 126.2.CAR4TGC049000 0.35 -0.28 -44.44% 0.2 0.050 0.2 4 421
50.000 126.2.CAR4TGC050000 0.18 -0.08 -30.77% 0.2 0.100 0.2 30 781
52.500 126.2.CAR4TGC052500 0.30 +0.06 +25.00% 0.35 0.250 0.35 2 820
55.000 126.2.CAR4TGC055000 0.65 +0.18 +38.30% 0.75 0.600 0.75 16 507
57.500 126.2.CAR4TGC057500 1.40 +0.35 +33.33% 1.45 1.300 1.45 39 473
60.000 126.2.CAR4TGC060000 2.60 +0.50 +23.81% 1.79 2.400 2.65 29 186
62.500 126.2.CAR4TGC062500 3.60 +0.10 +2.86% 0.94 4.000 4.3 7 52
65.000 126.2.CAR4TGC065000 6.00 +6.00 NA 0.54 5.900 6.4 190 NA
67.500 126.2.CAR4TGC067500 10.60 +10.60 NA 0.34 7.600 8.7 40 40
70.000 126.2.CAR4TGC070000 NA NA NA NA 10.000 11.2 NA NA
75.000 126.2.CAR4TGC075000 NA NA NA NA 14.800 16.1 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:13 AM ET