$59.75 +0.35 (0.59%) Avis Budget Group Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 59.75
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.35 (0.59%)
Prev Close: 59.40
Open: 60.12
Bid: 59.72
Ask: 59.75
Options:

Call Options: CAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CAR1422K25 34.20 0.00 34.50 31.0 35.00 232.0 0.0 0
26.00 CAR1422K26 33.20 0.00 31.40 21.0 35.70 11.0 0.0 0
27.00 CAR1422K27 31.00 -1.10 31.10 87.0 33.00 121.0 2.0 2
28.00 CAR1422K28 31.20 0.00 29.20 31.0 33.60 11.0 0.0 0
29.00 CAR1422K29 30.10 0.00 28.20 20.0 32.40 22.0 0.0 0
30.00 CAR1422K30 21.00 -7.50 28.80 40.0 30.00 182.0 15.0 5
31.00 CAR1422K31 28.20 0.00 28.40 25.0 28.90 30.0 0.0 0
32.00 CAR1422K32 25.80 0.00 27.40 10.0 27.90 10.0 0.0 0
33.00 CAR1422K33 24.80 0.00 26.40 10.0 26.90 10.0 0.0 0
34.00 CAR1422K34 23.80 0.00 25.40 10.0 25.90 10.0 0.0 0
35.00 CAR1422K35 18.80 -5.40 24.50 115.0 25.00 431.0 173.0 173
36.00 CAR1422K36 22.10 0.00 22.10 20.0 24.00 157.0 0.0 0
37.00 CAR1422K37 22.10 0.00 22.40 24.0 22.90 20.0 0.0 0
38.00 CAR1422K38 15.90 -5.20 21.50 76.0 22.00 362.0 67.0 67
39.00 CAR1422K39 9.80 -10.40 20.40 10.0 21.00 168.0 11.0 11
40.00 CAR1422K40 12.55 -6.65 19.50 100.0 19.90 126.0 1.0 20
41.00 CAR1422K41 18.10 0.00 18.50 30.0 19.00 194.0 0.0 0
42.00 CAR1422K42 11.00 -6.20 17.50 120.0 17.90 208.0 114.0 92
43.00 CAR1422K43 7.00 -9.10 16.50 103.0 16.90 136.0 11.0 15
44.00 CAR1422K44 7.40 -7.80 15.50 77.0 16.00 271.0 11.0 8
45.00 CAR1422K45 10.40 -3.80 14.50 75.0 15.00 303.0 23.0 17
46.00 CAR1422K46 8.50 -4.70 13.50 151.0 14.00 522.0 209.0 257
47.00 CAR1422K47 8.70 -3.50 12.50 169.0 13.00 415.0 23.0 122
48.00 CAR1422K48 7.85 -3.35 11.50 110.0 11.90 219.0 1.0 115
49.00 CAR1422K49 11.10 0.00 10.50 687.0 10.90 560.0 53.0 1,094
50.00 CAR1422K50 9.20 -0.80 9.50 641.0 10.00 741.0 4068.0 18,107
52.50 CAR1422K52.5 6.81 -0.16 7.00 513.0 7.40 423.0 22.0 5,813
55.00 CAR1422K55 4.70 0.26 4.50 711.0 4.90 869.0 1850.0 10,165
57.50 CAR1422K57.5 2.15 0.15 2.00 1062.0 2.40 1058.0 108.0 14,382
60.00 CAR1422K60 0.03 -0.27 0.05 8.0 0.05 856.0 336.0 6,131
62.50 CAR1422K62.5 0.01 -0.04 0.05 4.0 0.05 231.0 6.0 1,938
65.00 CAR1422K65 0.05 0.00 0.05 5.0 0.05 759.0 6.0 1,411
67.50 CAR1422K67.5 0.03 -0.02 0.05 1.0 0.05 786.0 2.0 427
70.00 CAR1422K70 0.04 -0.01 0.05 1.0 0.05 798.0 2.0 2,234
72.50 CAR1422K72.5 0.01 -0.04 0.05 21.0 0.05 796.0 3.0 133
75.00 CAR1422K75 0.02 -0.03 0.05 5.0 0.05 466.0 6.0 87
77.50 CAR1422K77.5 0.40 0.35 0.05 20.0 0.05 528.0 1.0 1
80.00 CAR1422K80 0.05 0.00 0.05 100.0 0.05 821.0 10.0 261
85.00 CAR1422K85 0.53 0.48 0.05 50.0 0.05 468.0 1.0 1

Put Options: CAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CAR1422W25 0.05 0.00 0.05 21.0 0.05 658.0 0.0 0
26.00 CAR1422W26 0.10 0.05 0.05 18.0 0.05 471.0 10.0 13
27.00 CAR1422W27 0.05 0.00 0.05 11.0 0.05 442.0 0.0 0
28.00 CAR1422W28 0.05 0.00 0.05 1.0 0.05 409.0 0.0 0
29.00 CAR1422W29 0.15 0.10 0.05 24.0 0.05 495.0 1.0 1
30.00 CAR1422W30 0.13 0.08 0.05 34.0 0.05 433.0 8.0 10
31.00 CAR1422W31 0.05 0.00 0.05 1.0 0.05 533.0 2.0 79
32.00 CAR1422W32 0.05 0.00 0.05 44.0 0.05 505.0 6.0 16
33.00 CAR1422W33 0.05 0.00 0.05 11.0 0.05 461.0 5.0 17
34.00 CAR1422W34 0.05 0.00 0.05 11.0 0.05 563.0 0.0 0
35.00 CAR1422W35 0.06 0.01 0.05 1.0 0.05 579.0 509.0 554
36.00 CAR1422W36 0.26 0.21 0.05 75.0 0.05 535.0 1.0 3
37.00 CAR1422W37 0.05 0.00 0.05 222.0 0.05 570.0 36.0 381
38.00 CAR1422W38 0.05 0.00 0.05 32.0 0.05 586.0 248.0 561
39.00 CAR1422W39 0.05 0.00 0.05 1.0 0.05 516.0 72.0 363
40.00 CAR1422W40 0.20 0.15 0.05 1.0 0.05 508.0 3.0 214
41.00 CAR1422W41 0.23 0.18 0.05 5.0 0.05 530.0 1.0 42
42.00 CAR1422W42 0.02 0.00 0.05 1.0 0.05 643.0 10.0 81
43.00 CAR1422W43 0.05 0.00 0.05 8.0 0.05 642.0 2.0 286
44.00 CAR1422W44 0.03 -0.02 0.05 6.0 0.05 684.0 5.0 728
45.00 CAR1422W45 0.02 -0.03 0.05 21.0 0.05 651.0 12.0 1,505
46.00 CAR1422W46 0.06 0.01 0.05 55.0 0.05 693.0 1.0 126
47.00 CAR1422W47 0.03 -0.02 0.05 3.0 0.05 685.0 5.0 172
48.00 CAR1422W48 0.03 -0.02 0.05 6.0 0.05 612.0 1.0 189
49.00 CAR1422W49 0.05 0.00 0.05 2.0 0.05 682.0 2.0 2,233
50.00 CAR1422W50 0.07 0.02 0.05 37.0 0.05 454.0 40.0 2,605
52.50 CAR1422W52.5 0.05 0.00 0.05 5.0 0.05 443.0 15.0 1,748
55.00 CAR1422W55 0.03 0.00 0.05 16.0 0.05 668.0 10.0 8,061
57.50 CAR1422W57.5 0.06 -0.04 0.05 10.0 0.05 804.0 35.0 6,561
60.00 CAR1422W60 0.70 -0.15 0.15 1004.0 0.50 952.0 9.0 490
62.50 CAR1422W62.5 3.34 0.44 2.65 971.0 3.00 1110.0 1.0 148
65.00 CAR1422W65 5.50 0.20 5.10 620.0 5.50 630.0 4.0 183
67.50 CAR1422W67.5 10.78 2.88 7.60 596.0 8.10 598.0 3.0 23
70.00 CAR1422W70 7.70 -2.60 10.00 698.0 10.60 596.0 2.0 13
72.50 CAR1422W72.5 9.50 -3.30 12.50 604.0 13.00 432.0 11.0 3
75.00 CAR1422W75 15.30 0.00 15.10 20.0 15.60 35.0 0.0 0
77.50 CAR1422W77.5 17.80 0.00 17.60 47.0 18.10 99.0 0.0 0
80.00 CAR1422W80 20.30 0.00 20.10 10.0 20.60 30.0 0.0 0
85.00 CAR1422W85 25.30 0.00 25.00 394.0 25.50 31.0 0.0 0