Avis Budget Group Inc $56.99

up +0.80


1/8/2014 04:00 PM  |  NASDAQ : CAR  
Industries : Diversified Services / Rental & Leasing Services
Last Trade: 56.99
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.80 (1.42 %)
Prev Close: 56.19
Open: 55.99
Bid: 56.99
Ask: 57.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CAR Trend Analysis - it has outperformed the S&P 500 by 64%
Options:

Call Options: CAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CAR1416H20 37.20 2.50 35.30 265.0 38.10 1.0 22.0 10
21.00 CAR1416H21 33.60 0.00 33.90 266.0 37.40 12.0 0.0 0
23.00 CAR1416H23 31.60 0.00 31.90 266.0 35.80 1.0 0.0 0
24.00 CAR1416H24 31.30 0.00 30.90 266.0 34.80 1.0 0.0 0
25.00 CAR1416H25 29.60 0.00 29.90 266.0 33.80 1.0 0.0 0
26.00 CAR1416H26 28.60 0.00 28.90 266.0 32.80 1.0 0.0 0
27.00 CAR1416H27 27.60 0.00 27.90 266.0 31.80 1.0 0.0 0
28.00 CAR1416H28 26.60 0.00 26.90 267.0 30.80 1.0 0.0 0
29.00 CAR1416H29 25.60 0.00 25.70 266.0 29.70 1.0 0.0 0
30.00 CAR1416H30 24.40 0.00 24.70 240.0 28.60 79.0 0.0 0
31.00 CAR1416H31 9.00 -14.60 23.70 674.0 26.80 406.0 10.0 10
32.00 CAR1416H32 17.79 -4.61 22.70 207.0 26.70 98.0 1.0 1
33.00 CAR1416H33 21.30 0.00 21.70 207.0 25.70 98.0 0.0 0
34.00 CAR1416H34 20.30 0.00 20.70 240.0 24.60 79.0 0.0 0
35.00 CAR1416H35 17.76 -2.04 19.90 267.0 23.80 1.0 1.0 1
36.00 CAR1416H36 19.30 0.00 18.70 223.0 22.70 88.0 0.0 0
37.00 CAR1416H37 5.20 -13.60 17.70 684.0 20.70 412.0 2.0 2
38.00 CAR1416H38 18.95 1.15 18.10 671.0 19.50 371.0 2.0 9
39.00 CAR1416H39 4.00 -11.70 16.00 357.0 19.20 232.0 1.0 1
40.00 CAR1416H40 18.90 3.10 15.60 749.0 17.40 279.0 1.0 911
41.00 CAR1416H41 16.60 1.80 14.70 749.0 16.40 283.0 1.0 398
42.00 CAR1416H42 9.22 -3.48 13.70 750.0 15.60 550.0 1.0 66
43.00 CAR1416H43 11.80 0.00 11.90 352.0 15.50 235.0 0.0 0
44.00 CAR1416H44 15.20 4.40 11.70 751.0 13.50 377.0 1.0 32
45.00 CAR1416H45 14.50 4.70 10.70 752.0 12.60 512.0 1.0 61
46.00 CAR1416H46 12.80 2.60 9.80 752.0 11.60 485.0 3.0 33
47.00 CAR1416H47 13.00 4.30 9.30 764.0 10.60 349.0 1.0 2,518
48.00 CAR1416H48 8.20 0.00 7.90 766.0 9.50 264.0 7.0 2,060
49.00 CAR1416H49 11.30 4.00 7.00 768.0 8.50 130.0 4.0 2,580
50.00 CAR1416H50 5.60 0.00 6.40 767.0 7.60 172.0 1.0 1,256
52.50 CAR1416H52.5 5.00 0.50 5.00 332.0 5.30 114.0 16.0 3,632
55.00 CAR1416H55 3.35 0.60 3.20 258.0 3.50 351.0 32.0 3,332
57.50 CAR1416H57.5 1.95 0.35 1.85 236.0 2.00 128.0 69.0 482
60.00 CAR1416H60 1.01 0.24 0.95 228.0 1.05 124.0 1565.0 8,200
62.50 CAR1416H62.5 0.45 0.13 0.40 256.0 0.55 232.0 3.0 644
65.00 CAR1416H65 0.21 0.11 0.15 364.0 0.25 24.0 10.0 358
67.50 CAR1416H67.5 0.09 -0.01 0.05 375.0 0.15 420.0 4.0 453
70.00 CAR1416H70 0.10 0.00 0.05 100.0 0.10 449.0 10.0 103
75.00 CAR1416H75 0.12 0.07 0.05 80.0 0.10 206.0 5.0 5

Put Options: CAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CAR1416T20 0.23 0.18 0.05 11.0 0.05 34.0 5.0 6
21.00 CAR1416T21 0.05 0.00 0.05 11.0 0.05 372.0 0.0 0
23.00 CAR1416T23 0.45 0.40 0.05 16.0 0.05 60.0 5.0 5
24.00 CAR1416T24 0.05 0.00 0.05 5.0 0.05 372.0 0.0 0
25.00 CAR1416T25 0.55 0.50 0.05 11.0 0.05 66.0 5.0 6
26.00 CAR1416T26 0.75 0.70 0.05 10.0 0.05 66.0 5.0 5
27.00 CAR1416T27 0.05 0.00 0.05 2.0 0.05 373.0 2.0 6
28.00 CAR1416T28 0.05 0.00 0.05 5.0 0.05 373.0 5.0 32
29.00 CAR1416T29 1.30 1.25 0.05 1.0 0.05 66.0 4.0 4
30.00 CAR1416T30 0.05 0.00 0.05 2.0 0.05 373.0 2.0 121
31.00 CAR1416T31 0.05 0.00 0.05 10.0 0.05 373.0 5.0 40
32.00 CAR1416T32 0.05 0.00 0.05 5.0 0.05 373.0 5.0 67
33.00 CAR1416T33 0.40 0.35 0.05 10.0 0.05 373.0 1300.0 547
34.00 CAR1416T34 0.05 0.00 0.05 5.0 0.05 66.0 2.0 51
35.00 CAR1416T35 0.09 0.04 0.05 10.0 0.05 66.0 30.0 600
36.00 CAR1416T36 0.05 0.00 0.05 36.0 0.05 34.0 30.0 1,057
37.00 CAR1416T37 0.30 0.25 0.05 5.0 0.05 34.0 2.0 183
38.00 CAR1416T38 0.05 0.00 0.05 40.0 0.05 34.0 82.0 371
39.00 CAR1416T39 0.03 -0.07 0.05 5.0 0.05 34.0 4.0 119
40.00 CAR1416T40 0.05 -0.05 0.05 1.0 0.10 363.0 1.0 116
41.00 CAR1416T41 0.15 0.05 0.05 10.0 0.10 363.0 10.0 26
42.00 CAR1416T42 0.15 0.05 0.05 200.0 0.10 363.0 944.0 1,142
43.00 CAR1416T43 0.06 -0.04 0.05 10.0 0.10 121.0 2.0 30
44.00 CAR1416T44 0.05 0.00 0.05 1.0 0.10 451.0 1.0 654
45.00 CAR1416T45 0.05 0.00 0.05 32.0 0.10 385.0 10.0 278
46.00 CAR1416T46 0.14 0.04 0.05 317.0 0.15 101.0 4.0 307
47.00 CAR1416T47 0.20 0.00 0.10 247.0 0.20 473.0 5.0 385
48.00 CAR1416T48 0.15 0.00 0.15 245.0 0.25 259.0 10.0 870
49.00 CAR1416T49 0.28 0.03 0.20 248.0 0.35 459.0 16.0 1,166
50.00 CAR1416T50 0.34 -0.11 0.30 240.0 0.40 429.0 55.0 1,948
52.50 CAR1416T52.5 0.69 -0.16 0.60 256.0 0.75 293.0 1532.0 1,599
55.00 CAR1416T55 1.29 -0.31 1.20 255.0 1.35 186.0 103.0 666
57.50 CAR1416T57.5 2.45 -0.45 2.30 249.0 2.50 227.0 19.0 502
60.00 CAR1416T60 4.63 0.00 3.80 295.0 4.10 132.0 22.0 213
62.50 CAR1416T62.5 6.50 0.00 5.70 500.0 6.70 512.0 2.0 52
65.00 CAR1416T65 6.00 -2.70 8.00 257.0 9.50 102.0 190.0 190
67.50 CAR1416T67.5 10.60 -0.50 10.40 80.0 12.00 679.0 40.0 40
70.00 CAR1416T70 13.00 0.00 11.60 352.0 14.50 235.0 0.0 0
75.00 CAR1416T75 17.80 0.00 17.50 475.0 20.20 689.0 0.0 0
Trading Center