Options Charts

Option Chain | Option Quote

advertisement

(CAR) Avis Budget Group Inc

11/21/2009 2:11:35 PM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		10.12
Net Change	-0.22
Percent Change	-2.13%
Open	10.23
Previous Close	10.34
High	10.38
Low	9.91
Bid	10.00
Ask	10.10
Volume	1919123

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CARKZ	8.70	7.40	7.60	0.0	201	0
.CARKA	4.99	5.00	5.20	0.8	486	1
.CARKU	2.50	2.55	2.75	-0.8	1644	6
.CARKB	0.25	0.15	0.25	-0.2	4012	666
.CARKV	0.02	0.00	0.05	0.0	2979	0
.CARKC	0.05	0.00	0.05	0.0	748	0
.CARKW	0.05	0.00	0.05	0.0	302	0
.CARKD	0.05	0.00	0.05	0.0	22	0
.CARKX	0.05	0.00	0.05	0.0	118	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CARWZ	0.05	0.00	0.05	0.0	679	0
.CARWA	0.05	0.00	0.05	0.0	1018	0
.CARWU	0.10	0.00	0.05	0.0	1939	0
.CARWB	0.04	0.05	0.05	-0.1	2169	388
.CARWV	2.42	2.30	2.55	0.5	431	17
.CARWC	4.10	4.70	5.00	0.0	179	0
.CARWW	7.50	7.30	7.50	-0.8	2	1
.CARWD	10.72	9.70	10.00	0.0	0	0
.CARWX	0.00	12.20	12.70	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CARLA	0.00	5.00	5.30	0.0	0	0
.CARLU	2.65	2.70	2.85	-0.4	78	6
.CARLB	1.00	0.95	1.05	-0.2	1840	210
.CARLV	0.25	0.20	0.25	0.0	4490	604
.CARLC	0.09	0.00	0.05	0.0	422	0
.CARLW	0.00	0.00	0.05	0.0	0	0

Strike

5.0

7.5

10.0

12.5

15.0

17.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CARXA	0.05	0.00	0.05	0.0	13	0
.CARXU	0.15	0.10	0.20	0.1	1282	20
.CARXB	0.85	0.80	0.85	0.1	1696	60
.CARXV	2.57	2.50	2.65	0.5	938	23
.CARXC	4.88	4.80	5.10	0.0	281	0
.CARXW	0.00	7.20	7.60	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CARAZ	7.32	7.40	7.80	-0.4	314	5
.CARAA	5.70	5.10	5.30	0.0	847	0
.CARAU	2.84	2.95	3.10	-0.3	1019	60
.CARAB	1.35	1.35	1.45	-0.2	1716	38
.CARAV	0.49	0.45	0.55	-0.1	8085	14
.CARAC	0.20	0.10	0.20	0.0	1032	0
.CARAW	0.19	0.00	0.10	0.0	4942	0
.CARAD	0.35	0.00	0.05	0.0	678	0
.CARAX	0.25	0.00	0.05	0.0	40	0
.CARAE	0.15	0.00	0.05	0.0	849	0
.CARAF	0.00	0.00	0.05	0.0	183	0
.CARAG	0.00	0.00	0.05	0.0	100	0
.CARAH	0.00	0.00	0.05	0.0	393	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0
30.0
35.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CARMZ	0.05	0.00	0.05	0.0	644	0
.CARMA	0.10	0.05	0.15	0.0	4776	0
.CARMU	0.40	0.35	0.45	0.0	9440	9
.CARMB	1.32	1.20	1.35	0.2	5617	244
.CARMV	2.97	2.80	2.95	0.1	549	5
.CARMC	4.50	4.90	5.20	0.0	720	0
.CARMW	6.60	7.30	7.60	0.0	22	0
.CARMD	0.00	9.70	10.10	0.0	0	0
.CARMX	0.00	12.20	12.70	0.0	0	0
.CARME	0.00	14.70	15.20	0.0	0	0
.CARMF	0.00	19.70	20.20	0.0	0	0
.CARMG	0.00	24.60	25.20	0.0	0	0
.CARMH	0.00	29.60	30.20	0.0	0	0

Feb 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CARBZ	11.00	7.40	7.80	0.0	12	0
.CARBA	6.00	5.10	5.40	0.0	40	0
.CARBU	3.10	3.10	3.40	-0.7	606	1
.CARBB	1.70	1.70	1.80	-0.6	1237	40
.CARBV	0.90	0.75	0.85	-0.2	6559	20
.CARBC	0.60	0.25	0.40	0.0	2432	0
.CARBW	0.40	0.05	0.15	0.0	259	0
.CARBD	0.15	0.00	0.10	0.0	419	0
.CARBX	0.00	0.00	0.05	0.0	0	0
.CARBE	0.35	0.00	0.05	0.0	10	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CARNZ	0.05	0.00	0.10	0.0	87	0
.CARNA	0.25	0.10	0.25	0.0	761	0
.CARNU	0.65	0.60	0.70	0.0	1261	12
.CARNB	1.60	1.55	1.75	0.2	2283	1
.CARNV	2.90	3.10	3.30	0.0	1073	0
.CARNC	5.20	5.10	5.30	0.0	132	0
.CARNW	5.30	7.40	7.70	0.0	75	0
.CARND	8.00	9.80	10.10	0.0	37	0
.CARNX	0.00	12.20	12.70	0.0	0	0
.CARNE	14.30	14.60	15.20	0.0	10	0

May 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.CAREZ	0.00	7.50	7.90	0.0	0	0
.CAREA	0.00	5.30	5.70	0.0	0	0
.CAREU	3.70	3.60	3.90	-0.5	146	10
.CAREB	2.47	2.30	2.45	0.0	924	0
.CAREV	1.52	1.35	1.45	0.0	1129	0
.CAREC	1.00	0.70	0.80	0.0	1436	0
.CAREW	0.50	0.35	0.45	0.0	6614	0
.CARED	0.25	0.15	0.25	0.0	643	0
.CAREX	0.25	0.05	0.20	0.0	10	0
.CAREE	0.10	0.00	0.15	0.0	260	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0
22.5
25.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.CARQZ	0.15	0.05	0.15	0.0	60	0
.CARQA	0.50	0.35	0.45	0.0	1029	0
.CARQU	1.10	1.05	1.15	0.0	1439	32
.CARQB	2.10	2.15	2.25	0.0	1846	0
.CARQV	3.50	3.70	3.80	0.0	592	0
.CARQC	5.60	5.50	5.80	0.0	1168	3
.CARQW	7.10	7.60	7.90	0.0	135	0
.CARQD	11.50	9.90	10.20	0.0	90	0
.CARQX	0.00	12.30	12.80	0.0	0	0
.CARQE	12.30	14.60	15.20	0.0	45	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.ZPZAZ	0.00	7.20	8.40	0.0	0	0
.ZPZAA	0.00	5.50	6.50	0.0	0	0
.ZPZAU	4.40	4.20	5.00	0.0	66	0
.ZPZAB	2.50	3.00	3.50	0.0	27	0
.ZPZAV	2.65	2.15	2.70	0.0	567	0
.ZPZAC	2.10	1.40	1.90	0.0	86	0
.ZPZAW	1.30	0.85	1.35	0.0	621	0
.ZPZAD	0.00	0.65	1.00	0.0	0	0

Strike
2.5
5.0
7.5
10.0
12.5
15.0
17.5
20.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.ZPZMZ	0.00	0.20	0.45	0.0	0	0
.ZPZMA	0.00	0.75	1.00	0.0	0	0
.ZPZMU	1.65	1.70	2.20	0.0	46	0
.ZPZMB	2.95	2.95	3.30	0.0	120	0
.ZPZMV	5.70	4.40	5.30	0.0	21	0
.ZPZMC	6.60	6.20	6.90	0.0	409	0
.ZPZMW	0.00	8.20	9.30	0.0	0	0
.ZPZMD	0.00	10.30	11.40	0.0	0	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.WBBAU	3.20	3.80	7.20	0.0	0	0
.WBBAB	3.20	2.85	4.80	0.0	20	0
.WBBAV	3.40	2.55	4.30	0.0	20	0
.WBBAC	2.65	1.45	4.50	0.0	130	0
.WBBAW	2.10	0.95	3.70	0.1	4750	20

Strike

7.5

10.0

12.5

15.0

17.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.WBBMU	2.40	2.10	2.95	0.0	166	0
.WBBMB	3.40	3.40	4.40	0.0	154	0
.WBBMV	5.00	5.10	6.20	0.0	2	0
.WBBMC	7.40	6.10	9.40	0.0	10	0

= Near-the-Money

= At-the-Money