AVIS BUDGET GROUP Inc

(NASDAQ: CAR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.22 Up +0.46 +0.86%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CAR4EHC015000 NA NA NA NA 37.500 40.2 NA NA
16.000 126.2.CAR4EHC016000 NA NA NA NA 36.500 39.2 NA NA
18.000 126.2.CAR4EHC018000 38.00 +38.00 NA 0.78 34.700 37 7 7
19.000 126.2.CAR4EHC019000 NA NA NA NA 33.600 36 NA NA
20.000 126.2.CAR4EHC020000 10.10 +10.10 NA 0.78 32.600 35 3 3
21.000 126.2.CAR4EHC021000 8.50 +8.50 NA 0.78 31.700 34 3 3
22.000 126.2.CAR4EHC022000 8.40 +8.40 NA 0.78 30.700 33 2 2
23.000 126.2.CAR4EHC023000 7.90 +0.60 +8.22% 0.78 29.600 32 3 4
24.000 126.2.CAR4EHC024000 NA NA NA NA 28.600 31 NA NA
25.000 126.2.CAR4EHC025000 NA NA NA NA 27.600 30 NA NA
26.000 126.2.CAR4EHC026000 5.50 +0.70 +14.58% 0.78 26.700 29 25 26
27.000 126.2.CAR4EHC027000 10.50 +0.86 +8.92% 0.78 25.600 28 20 21
28.000 126.2.CAR4EHC028000 11.60 +1.80 +18.37% 0.78 24.700 27 33 35
29.000 126.2.CAR4EHC029000 9.40 +5.95 +172.46% 0.78 23.700 26 15 6
30.000 126.2.CAR4EHC030000 17.30 +8.03 +86.62% 0.78 22.700 25 3 73
31.000 126.2.CAR4EHC031000 10.50 +3.80 +56.72% 0.78 21.700 24 1 1,021
32.000 126.2.CAR4EHC032000 2.55 +0.40 +18.60% 0.78 20.800 23 30 87
33.000 126.2.CAR4EHC033000 14.25 +7.35 +106.52% 0.78 19.800 22 7 27
34.000 126.2.CAR4EHC034000 10.62 +5.60 +111.55% 0.78 18.800 21 1 90
35.000 126.2.CAR4EHC035000 7.30 +0.30 +4.29% 0.58 17.800 19.8 2 30
36.000 126.2.CAR4EHC036000 13.70 +9.10 +197.83% 0.58 16.800 18.8 60 137
37.000 126.2.CAR4EHC037000 10.79 +3.39 +45.81% 0.68 15.800 17.9 1 752
38.000 126.2.CAR4EHC038000 13.35 +3.65 +37.63% 0.68 14.800 16.9 1 1,115
39.000 126.2.CAR4EHC039000 10.84 +3.14 +40.78% 0.58 15.000 15.8 1 1,477
40.000 126.2.CAR4EHC040000 13.71 +4.11 +42.81% 0.38 12.800 14.6 6 289
41.000 126.2.CAR4EHC041000 9.70 +1.80 +22.78% 0.58 11.900 13.8 11 96
42.000 126.2.CAR4EHC042000 7.10 +0.20 +2.90% 0.48 10.900 12.7 2 112
43.000 126.2.CAR4EHC043000 8.40 +2.10 +33.33% 0.68 10.900 11.9 1 901
44.000 126.2.CAR4EHC044000 9.03 +3.81 +72.99% 0.48 9.000 10.7 5 1,854
45.000 126.2.CAR4EHC045000 9.64 +0.76 +8.56% 0.58 8.100 9.8 15 547
46.000 126.2.CAR4EHC046000 8.79 +1.09 +14.16% 0.78 7.200 9 29 580
47.000 126.2.CAR4EHC047000 7.33 +0.22 +3.09% 0.68 6.800 7.9 10 229
48.000 126.2.CAR4EHC048000 6.30 +0.30 +5.00% 0.68 6.600 6.9 4 153
49.000 126.2.CAR4EHC049000 5.10 +0.15 +3.03% 0.78 5.700 6 1 444
50.000 126.2.CAR4EHC050000 4.78 -0.45 -8.60% 1.08 4.900 5.3 40 4,196
52.500 126.2.CAR4EHC052500 2.60 -0.46 -15.03% 1.68 3.100 3.4 5 222
55.000 126.2.CAR4EHC055000 1.85 unch unch 2.05 1.800 2.05 53 950
57.500 126.2.CAR4EHC057500 0.85 -0.15 -15.00% 1.1 0.950 1.1 9 1,157
60.000 126.2.CAR4EHC060000 0.40 -0.10 -20.00% 0.55 0.400 0.55 4 209
62.500 126.2.CAR4EHC062500 NA NA NA NA 0.150 0.3 NA NA
65.000 126.2.CAR4EHC065000 0.20 +0.10 +100.00% 0.15 0.050 0.15 25 31
70.000 126.2.CAR4EHC070000 NA NA NA NA NA 0.1 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CAR4QHC015000 0.16 +0.16 NA 0.05 NA 0.05 37 37
16.000 126.2.CAR4QHC016000 0.23 +0.23 NA 0.05 NA 0.05 5 5
18.000 126.2.CAR4QHC018000 NA NA NA NA NA 0.05 NA NA
19.000 126.2.CAR4QHC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.CAR4QHC020000 0.05 -0.60 -92.31% 0.05 NA 0.05 7 68
21.000 126.2.CAR4QHC021000 0.05 -0.15 -75.00% 0.05 NA 0.05 14 15
22.000 126.2.CAR4QHC022000 0.05 -0.85 -94.44% 0.05 NA 0.05 31 66
23.000 126.2.CAR4QHC023000 0.15 -0.68 -81.93% 0.05 NA 0.05 10 47
24.000 126.2.CAR4QHC024000 1.40 unch unch 0.05 NA 0.05 1 33
25.000 126.2.CAR4QHC025000 0.05 unch unch 0.05 NA 0.05 10 118
26.000 126.2.CAR4QHC026000 0.10 -0.15 -60.00% 0.05 NA 0.05 7 2,027
27.000 126.2.CAR4QHC027000 0.10 -2.06 -95.37% 0.05 NA 0.05 38 74
28.000 126.2.CAR4QHC028000 2.80 -0.50 -15.15% 0.05 NA 0.05 1 56
29.000 126.2.CAR4QHC029000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 112
30.000 126.2.CAR4QHC030000 0.14 -0.03 -17.65% 0.05 NA 0.05 10 402
31.000 126.2.CAR4QHC031000 0.60 -0.35 -36.84% 0.1 NA 0.1 11 252
32.000 126.2.CAR4QHC032000 0.95 -0.75 -44.12% 0.05 NA 0.05 57 115
33.000 126.2.CAR4QHC033000 0.05 -0.15 -75.00% 0.1 NA 0.1 1 114
34.000 126.2.CAR4QHC034000 0.20 -0.09 -31.03% 0.05 NA 0.05 25 330
35.000 126.2.CAR4QHC035000 0.10 unch unch 0.05 NA 0.05 5 347
36.000 126.2.CAR4QHC036000 0.15 +0.05 +50.00% 0.1 NA 0.1 2 190
37.000 126.2.CAR4QHC037000 0.25 -0.28 -52.83% 0.1 NA 0.1 1 147
38.000 126.2.CAR4QHC038000 0.05 unch unch 0.05 NA 0.05 23 218
39.000 126.2.CAR4QHC039000 0.05 -0.15 -75.00% 0.1 0.050 0.1 2 424
40.000 126.2.CAR4QHC040000 0.11 -0.34 -75.56% 0.1 NA 0.1 10 544
41.000 126.2.CAR4QHC041000 0.20 -0.05 -20.00% 0.15 NA 0.15 1 10
42.000 126.2.CAR4QHC042000 0.25 -0.35 -58.33% 0.15 0.050 0.15 130 1,443
43.000 126.2.CAR4QHC043000 0.20 -0.20 -50.00% 0.15 0.050 0.15 110 216
44.000 126.2.CAR4QHC044000 1.01 +0.06 +6.32% 0.2 0.100 0.2 1 32
45.000 126.2.CAR4QHC045000 0.24 +0.04 +20.00% 0.25 0.150 0.25 20 3,458
46.000 126.2.CAR4QHC046000 0.45 unch unch 0.35 0.250 0.35 23 149
47.000 126.2.CAR4QHC047000 0.45 -0.20 -30.77% 0.45 0.300 0.45 30 155
48.000 126.2.CAR4QHC048000 0.49 -0.31 -38.75% 0.6 0.400 0.6 9 237
49.000 126.2.CAR4QHC049000 0.64 -0.16 -20.00% 0.75 0.550 0.75 5 126
50.000 126.2.CAR4QHC050000 0.90 unch unch 0.9 0.750 0.9 20 340
52.500 126.2.CAR4QHC052500 1.45 -0.25 -14.71% 1.6 1.450 1.6 3 395
55.000 126.2.CAR4QHC055000 2.90 +0.10 +3.57% 1.92 2.550 2.7 4 315
57.500 126.2.CAR4QHC057500 NA NA NA NA 4.200 4.4 NA NA
60.000 126.2.CAR4QHC060000 6.80 -8.10 -54.36% 0.62 6.100 6.4 2 41
62.500 126.2.CAR4QHC062500 NA NA NA NA 8.000 8.8 NA NA
65.000 126.2.CAR4QHC065000 NA NA NA NA 10.400 11.3 NA NA
70.000 126.2.CAR4QHC070000 NA NA NA NA 15.300 16.3 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 3:03 AM ET