Autozone Inc $514.82

down 0.00


24/7/2014 04:01 PM  |  NYSE : AZO  
Industries : Retail / Auto Parts Stores
Last Trade: 514.82
Trade Time: Jul 24 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 514.82
Open: 511.64
Bid: 486.92
Ask: 527.14
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AZO Trend Analysis - it has underperformed the S&P 500 by 0%
Options:

Call Options: AZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
410.00 AZO1416H410 104.30 0.00 104.30 34.0 107.70 34.0 0.0 0
420.00 AZO1416H420 94.30 0.00 94.30 34.0 97.70 34.0 0.0 0
430.00 AZO1416H430 84.10 0.00 84.10 31.0 87.70 23.0 0.0 0
440.00 AZO1416H440 73.80 0.00 74.60 38.0 77.50 75.0 0.0 0
450.00 AZO1416H450 64.10 0.00 64.60 73.0 67.70 105.0 0.0 0
460.00 AZO1416H460 54.70 0.00 54.70 87.0 57.70 109.0 0.0 0
470.00 AZO1416H470 46.90 2.10 44.80 79.0 47.80 73.0 1.0 4
480.00 AZO1416H480 35.10 0.00 35.10 61.0 38.10 137.0 0.0 0
490.00 AZO1416H490 24.17 0.00 25.60 127.0 28.80 174.0 15.0 20
500.00 AZO1416H500 16.00 0.00 16.80 146.0 19.90 180.0 32.0 69
510.00 AZO1416H510 10.80 0.00 10.40 142.0 11.20 138.0 231.0 118
520.00 AZO1416H520 5.60 0.00 5.20 10.0 5.60 5.0 90.0 188
530.00 AZO1416H530 2.50 0.00 2.35 2.0 2.50 1.0 69.0 243
540.00 AZO1416H540 1.11 0.00 1.00 64.0 1.25 192.0 191.0 310
550.00 AZO1416H550 0.59 0.00 0.45 78.0 0.65 98.0 130.0 207
560.00 AZO1416H560 0.30 0.00 0.25 11.0 0.45 147.0 31.0 174
570.00 AZO1416H570 0.18 0.08 0.10 110.0 0.45 241.0 6.0 163
580.00 AZO1416H580 0.28 0.23 0.05 1.0 0.40 169.0 13.0 86
590.00 AZO1416H590 0.55 0.50 0.05 1.0 0.35 157.0 1.0 1
600.00 AZO1416H600 0.41 0.06 0.15 1.0 0.35 168.0 2.0 4
610.00 AZO1416H610 0.45 0.00 0.15 1.0 0.45 126.0 0.0 0
620.00 AZO1416H620 0.45 0.00 0.15 1.0 0.45 90.0 0.0 0
630.00 AZO1416H630 0.45 0.00 0.10 1.0 0.45 87.0 0.0 0
640.00 AZO1416H640 0.45 0.00 0.10 1.0 0.45 58.0 0.0 0
650.00 AZO1416H650 0.45 0.00 0.10 10.0 0.45 58.0 0.0 0

Put Options: AZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
410.00 AZO1416T410 0.18 0.13 0.05 1.0 0.35 80.0 2.0 2
420.00 AZO1416T420 0.10 0.00 0.10 1.0 0.40 115.0 0.0 0
430.00 AZO1416T430 0.07 -0.03 0.10 1.0 0.45 129.0 1.0 1
440.00 AZO1416T440 0.15 0.00 0.15 1.0 0.50 177.0 0.0 0
450.00 AZO1416T450 0.25 0.15 0.10 98.0 0.50 151.0 11.0 11
460.00 AZO1416T460 0.55 0.35 0.20 113.0 0.55 210.0 5.0 6
470.00 AZO1416T470 0.59 0.00 0.40 92.0 0.65 106.0 2.0 60
480.00 AZO1416T480 0.93 0.00 0.75 31.0 1.10 216.0 31.0 275
490.00 AZO1416T490 1.51 0.00 1.30 89.0 1.65 159.0 66.0 427
500.00 AZO1416T500 2.57 0.00 2.40 204.0 2.95 31.0 58.0 489
510.00 AZO1416T510 5.19 0.00 5.30 123.0 5.80 31.0 39.0 189
520.00 AZO1416T520 10.00 0.00 10.00 122.0 10.80 79.0 9.0 176
530.00 AZO1416T530 16.10 0.00 15.90 152.0 18.10 95.0 1.0 99
540.00 AZO1416T540 31.50 7.30 24.20 138.0 27.00 153.0 1.0 14
550.00 AZO1416T550 43.10 9.90 33.40 96.0 36.30 66.0 5.0 5
560.00 AZO1416T560 28.70 -14.30 43.20 101.0 46.00 38.0 4.0 6
570.00 AZO1416T570 52.90 0.00 53.00 66.0 56.00 31.0 0.0 0
580.00 AZO1416T580 62.40 0.00 63.10 1.0 66.70 4.0 0.0 0
590.00 AZO1416T590 72.50 0.00 73.00 46.0 76.40 31.0 0.0 0
600.00 AZO1416T600 64.60 -18.00 83.00 20.0 86.10 20.0 5.0 5
610.00 AZO1416T610 92.30 0.00 92.30 1.0 96.60 19.0 0.0 0
620.00 AZO1416T620 102.70 0.00 102.70 10.0 106.30 20.0 0.0 0
630.00 AZO1416T630 112.60 0.00 112.60 1.0 116.30 5.0 0.0 0
640.00 AZO1416T640 122.40 0.00 122.40 16.0 126.40 24.0 0.0 0
650.00 AZO1416T650 132.50 0.00 132.50 16.0 136.40 24.0 0.0 0
Trading Center