AVIS BUDGET GROUP Inc

(NASDAQ: CAR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.99 Up +0.80 +1.42%
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% 0.71 35.300 37.7 22 10
21.000 126.2.CAR4HGC021000 NA NA NA NA 33.900 37.4 NA NA
23.000 126.2.CAR4HGC023000 NA NA NA NA 31.900 35.4 NA NA
24.000 126.2.CAR4HGC024000 NA NA NA NA 30.900 34.4 NA NA
25.000 126.2.CAR4HGC025000 NA NA NA NA 29.900 33.4 NA NA
26.000 126.2.CAR4HGC026000 NA NA NA NA 28.900 32.4 NA NA
27.000 126.2.CAR4HGC027000 NA NA NA NA 27.900 31.4 NA NA
28.000 126.2.CAR4HGC028000 NA NA NA NA 26.900 30.4 NA NA
29.000 126.2.CAR4HGC029000 NA NA NA NA 25.700 29.3 NA NA
30.000 126.2.CAR4HGC030000 NA NA NA NA 24.700 28.6 NA NA
31.000 126.2.CAR4HGC031000 9.00 +9.00 NA 0.81 23.700 26.8 10 10
32.000 126.2.CAR4HGC032000 17.79 +9.42 +112.54% 1.71 22.700 26.7 1 1
33.000 126.2.CAR4HGC033000 NA NA NA NA 21.700 25.7 NA NA
34.000 126.2.CAR4HGC034000 NA NA NA NA 20.700 24.6 NA NA
35.000 126.2.CAR4HGC035000 17.76 +7.41 +71.59% 1.41 19.900 23.4 1 1
36.000 126.2.CAR4HGC036000 NA NA NA NA 18.700 22.7 NA NA
37.000 126.2.CAR4HGC037000 5.20 +5.20 NA 0.71 17.700 20.7 2 2
38.000 126.2.CAR4HGC038000 18.95 +8.35 +78.77% 0.51 18.100 19.5 2 9
39.000 126.2.CAR4HGC039000 4.00 +4.00 NA 1.21 16.000 19.2 1 1
40.000 126.2.CAR4HGC040000 18.90 +11.24 +146.74% 0.41 15.600 17.4 1 911
41.000 126.2.CAR4HGC041000 16.60 +8.24 +98.56% 0.41 14.700 16.4 1 398
42.000 126.2.CAR4HGC042000 9.22 +1.32 +16.71% 0.61 13.700 15.6 1 66
43.000 126.2.CAR4HGC043000 NA NA NA NA 11.900 15.5 NA NA
44.000 126.2.CAR4HGC044000 15.20 +6.00 +65.22% 0.51 11.700 13.5 1 32
45.000 126.2.CAR4HGC045000 14.50 +5.82 +67.05% 0.61 10.700 12.6 1 61
46.000 126.2.CAR4HGC046000 12.80 +3.80 +42.22% 0.61 9.800 11.6 3 33
47.000 126.2.CAR4HGC047000 13.00 +0.51 +4.08% 0.61 9.300 10.6 1 2,518
48.000 126.2.CAR4HGC048000 8.20 -3.90 -32.23% 0.51 7.900 9.5 7 2,060
49.000 126.2.CAR4HGC049000 11.30 -0.70 -5.83% 0.51 7.000 8.5 4 2,580
50.000 126.2.CAR4HGC050000 5.60 -2.10 -27.27% 0.61 6.400 7.6 1 1,256
52.500 126.2.CAR4HGC052500 5.00 +0.50 +11.11% 0.91 5.000 5.4 16 3,632
55.000 126.2.CAR4HGC055000 3.35 +0.60 +21.82% 1.51 3.200 3.5 32 3,332
57.500 126.2.CAR4HGC057500 1.95 +0.35 +21.88% 2 1.900 2 69 482
60.000 126.2.CAR4HGC060000 1.01 +0.24 +31.17% 1.05 1.000 1.05 1,565 8,200
62.500 126.2.CAR4HGC062500 0.45 +0.13 +40.63% 0.55 0.400 0.55 3 644
65.000 126.2.CAR4HGC065000 0.21 +0.11 +110.00% 0.25 0.150 0.25 10 358
67.500 126.2.CAR4HGC067500 0.09 -0.15 -62.50% 0.15 0.050 0.15 4 453
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 1,057
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% 0.1 NA 0.1 1 116
41.000 126.2.CAR4TGC041000 0.15 -0.25 -62.50% 0.1 NA 0.1 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 unch unch 0.1 0.050 0.1 1 654
45.000 126.2.CAR4TGC045000 0.05 unch unch 0.1 0.050 0.1 10 278
46.000 126.2.CAR4TGC046000 0.14 -0.06 -30.00% 0.15 0.050 0.15 4 307
47.000 126.2.CAR4TGC047000 0.20 -0.40 -66.67% 0.2 0.100 0.2 5 385
48.000 126.2.CAR4TGC048000 0.15 -0.15 -50.00% 0.2 0.150 0.2 10 870
49.000 126.2.CAR4TGC049000 0.28 +0.08 +40.00% 0.35 0.200 0.35 16 1,166
50.000 126.2.CAR4TGC050000 0.34 -0.11 -24.44% 0.4 0.300 0.4 50 1,948
52.500 126.2.CAR4TGC052500 0.69 -0.16 -18.82% 0.75 0.600 0.75 1,532 1,599
55.000 126.2.CAR4TGC055000 1.29 -0.31 -19.38% 1.35 1.200 1.35 103 666
57.500 126.2.CAR4TGC057500 2.45 -0.45 -15.52% 1.99 2.300 2.5 9 502
60.000 126.2.CAR4TGC060000 4.63 +1.33 +40.30% 1.09 3.800 4.1 18 213
62.500 126.2.CAR4TGC062500 6.50 +2.20 +51.16% 1.19 5.700 6.7 2 52
65.000 126.2.CAR4TGC065000 6.00 +6.00 NA 1.49 8.000 9.5 190 190
67.500 126.2.CAR4TGC067500 10.60 +10.60 NA 1.49 10.400 12 40 40
70.000 126.2.CAR4TGC070000 NA NA NA NA 11.600 14.5 NA NA
75.000 126.2.CAR4TGC075000 NA NA NA NA 17.500 20.2 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 2:38 AM ET