Avis Budget Group Inc $60.19

up +0.20


23/7/2014 04:00 PM  |  NASDAQ : CAR  
Industries : Diversified Services / Rental & Leasing Services
Last Trade: 60.19
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.20 (0.33 %)
Prev Close: 59.99
Open: 60.28
Bid: 60.17
Ask: 60.19
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 72%
Options:

Call Options: CAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CAR1416H20 37.20 -2.50 39.70 33.0 40.70 33.0 22.0 10
21.00 CAR1416H21 38.70 0.00 38.70 33.0 39.70 33.0 0.0 0
23.00 CAR1416H23 36.70 0.00 36.70 33.0 37.70 33.0 0.0 0
24.00 CAR1416H24 35.70 0.00 35.70 33.0 36.70 33.0 0.0 0
25.00 CAR1416H25 34.70 0.00 34.70 33.0 35.70 33.0 0.0 0
26.00 CAR1416H26 32.60 0.00 32.60 342.0 35.60 342.0 0.0 0
27.00 CAR1416H27 31.60 0.00 31.60 352.0 34.60 352.0 0.0 0
28.00 CAR1416H28 31.70 0.00 31.70 33.0 32.70 33.0 0.0 0
29.00 CAR1416H29 30.70 0.00 30.70 33.0 31.70 33.0 0.0 0
30.00 CAR1416H30 29.70 0.00 29.70 33.0 30.70 33.0 0.0 0
31.00 CAR1416H31 9.00 -19.70 28.70 33.0 29.70 33.0 10.0 10
32.00 CAR1416H32 17.79 -8.61 26.40 829.0 29.90 762.0 1.0 1
33.00 CAR1416H33 25.80 0.00 25.80 342.0 27.80 268.0 0.0 0
34.00 CAR1416H34 25.70 0.00 25.70 33.0 26.70 33.0 0.0 0
35.00 CAR1416H35 17.76 -6.94 24.70 33.0 25.70 33.0 1.0 1
36.00 CAR1416H36 23.70 0.00 23.70 33.0 24.70 33.0 0.0 0
37.00 CAR1416H37 5.20 -17.50 22.70 33.0 23.70 33.0 2.0 2
38.00 CAR1416H38 10.60 -10.90 21.50 320.0 22.60 224.0 3.0 9
39.00 CAR1416H39 4.00 -16.50 20.50 320.0 21.70 291.0 1.0 1
40.00 CAR1416H40 18.90 -0.70 19.60 297.0 20.60 270.0 1.0 911
41.00 CAR1416H41 8.36 -10.14 18.50 314.0 19.80 217.0 20.0 398
42.00 CAR1416H42 9.22 -8.28 17.50 308.0 18.80 292.0 1.0 66
43.00 CAR1416H43 16.60 0.00 16.60 295.0 17.60 269.0 0.0 0
44.00 CAR1416H44 15.20 -0.50 15.70 302.0 16.60 281.0 1.0 32
45.00 CAR1416H45 14.50 -0.30 14.80 294.0 15.60 296.0 1.0 61
46.00 CAR1416H46 9.00 -4.80 13.80 297.0 14.70 292.0 5.0 33
47.00 CAR1416H47 13.00 0.30 12.70 334.0 13.70 295.0 1.0 2,518
48.00 CAR1416H48 12.10 0.40 11.70 310.0 12.70 295.0 1001.0 2,066
49.00 CAR1416H49 11.30 0.50 10.80 306.0 11.70 293.0 4.0 2,580
50.00 CAR1416H50 10.03 0.13 9.90 323.0 10.80 328.0 14.0 1,264
52.50 CAR1416H52.5 8.00 0.00 7.80 102.0 8.20 300.0 2.0 3,673
55.00 CAR1416H55 5.80 0.00 5.60 111.0 5.90 165.0 10.0 3,349
57.50 CAR1416H57.5 3.50 -0.10 3.60 516.0 3.90 498.0 16.0 495
60.00 CAR1416H60 2.20 0.00 2.10 346.0 2.30 294.0 40.0 1,453
62.50 CAR1416H62.5 1.14 0.00 1.05 508.0 1.20 208.0 1.0 582
65.00 CAR1416H65 0.50 0.00 0.45 486.0 0.60 312.0 32.0 276
67.50 CAR1416H67.5 0.24 0.09 0.15 758.0 0.30 787.0 3.0 453
70.00 CAR1416H70 0.10 0.05 0.05 315.0 0.15 684.0 10.0 103
75.00 CAR1416H75 0.12 0.02 0.05 80.0 0.10 364.0 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 0.05 374.0 5.0 6
21.00 CAR1416T21 0.05 0.00 0.05 11.0 0.05 374.0 0.0 0
23.00 CAR1416T23 0.45 0.40 0.05 16.0 0.05 374.0 5.0 5
24.00 CAR1416T24 0.05 0.00 0.05 5.0 0.05 374.0 0.0 0
25.00 CAR1416T25 0.55 0.50 0.05 11.0 0.05 374.0 5.0 6
26.00 CAR1416T26 0.75 0.70 0.05 10.0 0.05 374.0 5.0 5
27.00 CAR1416T27 0.05 0.00 0.05 2.0 0.05 50.0 2.0 6
28.00 CAR1416T28 0.05 0.00 0.05 5.0 0.05 374.0 5.0 32
29.00 CAR1416T29 1.30 1.25 0.05 1.0 0.05 374.0 4.0 4
30.00 CAR1416T30 0.05 0.00 0.05 2.0 0.05 50.0 2.0 121
31.00 CAR1416T31 0.05 0.00 0.05 10.0 0.05 50.0 5.0 40
32.00 CAR1416T32 0.05 0.00 0.05 5.0 0.05 50.0 5.0 67
33.00 CAR1416T33 0.40 0.35 0.05 10.0 0.05 374.0 1300.0 547
34.00 CAR1416T34 0.05 0.00 0.05 5.0 0.05 374.0 2.0 51
35.00 CAR1416T35 0.09 0.04 0.05 10.0 0.05 374.0 30.0 600
36.00 CAR1416T36 0.05 0.00 0.05 26.0 0.05 34.0 30.0 1,080
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 35.0 82.0 371
39.00 CAR1416T39 0.03 -0.02 0.05 5.0 0.05 35.0 4.0 119
40.00 CAR1416T40 0.05 0.00 0.05 1.0 0.05 33.0 1.0 116
41.00 CAR1416T41 0.15 0.10 0.05 10.0 0.05 33.0 10.0 26
42.00 CAR1416T42 0.15 0.05 0.05 200.0 0.10 97.0 944.0 1,142
43.00 CAR1416T43 0.06 -0.04 0.05 10.0 0.10 384.0 2.0 30
44.00 CAR1416T44 0.05 0.00 0.05 15.0 0.05 1.0 57.0 654
45.00 CAR1416T45 0.05 0.00 0.05 168.0 0.05 1.0 81.0 269
46.00 CAR1416T46 0.14 0.04 0.05 370.0 0.10 891.0 4.0 307
47.00 CAR1416T47 0.60 0.45 0.05 409.0 0.15 894.0 15.0 380
48.00 CAR1416T48 0.30 0.25 0.05 579.0 0.15 531.0 2.0 870
49.00 CAR1416T49 0.35 0.30 0.05 154.0 0.20 530.0 4.0 421
50.00 CAR1416T50 0.18 0.08 0.10 642.0 0.20 621.0 30.0 781
52.50 CAR1416T52.5 0.41 0.16 0.25 505.0 0.30 30.0 16.0 819
55.00 CAR1416T55 0.60 0.00 0.50 425.0 0.65 924.0 5.0 501
57.50 CAR1416T57.5 1.11 0.00 1.00 670.0 1.15 215.0 47.0 470
60.00 CAR1416T60 2.05 0.00 1.95 163.0 2.10 157.0 15.0 177
62.50 CAR1416T62.5 3.50 0.00 3.40 23.0 3.60 554.0 4.0 45
65.00 CAR1416T65 5.20 0.00 5.20 228.0 5.50 264.0 0.0 0
67.50 CAR1416T67.5 10.60 3.40 7.20 459.0 7.90 315.0 40.0 40
70.00 CAR1416T70 9.50 0.00 9.50 287.0 10.30 287.0 0.0 0
75.00 CAR1416T75 14.40 0.00 14.40 308.0 15.40 356.0 0.0 0
Trading Center