Autozone Inc $516.16

down -5.98


17/4/2014 06:40 PM  |  NYSE : AZO  
Industries : Retail / Auto Parts Stores
Last Trade: 516.16
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -5.98 (-1.15 %)
Prev Close: 522.14
Open: 519.93
Bid: 499.95
Ask: 516.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AZO Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: AZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
360.00 AZO1419D360 160.60 0.00 154.40 43.0 158.40 43.0 0.0 0
370.00 AZO1419D370 150.10 0.00 144.50 32.0 148.40 2.0 0.0 0
380.00 AZO1419D380 139.60 0.00 134.50 32.0 138.40 2.0 0.0 0
390.00 AZO1419D390 129.50 0.00 124.30 43.0 128.30 35.0 0.0 0
400.00 AZO1419D400 120.50 0.00 114.00 10.0 118.30 46.0 0.0 0
410.00 AZO1419D410 110.50 0.00 104.50 43.0 108.50 45.0 0.0 0
420.00 AZO1419D420 99.60 0.00 94.50 32.0 98.30 43.0 0.0 0
430.00 AZO1419D430 89.60 0.00 84.00 11.0 88.50 53.0 0.0 0
440.00 AZO1419D440 79.27 -1.33 74.50 32.0 78.30 42.0 2.0 2
450.00 AZO1419D450 83.00 12.40 64.30 32.0 68.30 32.0 2.0 4
460.00 AZO1419D460 72.20 11.50 54.70 10.0 58.30 56.0 1.0 1
470.00 AZO1419D470 51.00 -0.71 44.90 10.0 48.30 35.0 1.0 8
480.00 AZO1419D480 40.18 -0.54 34.30 11.0 38.30 35.0 5.0 5
490.00 AZO1419D490 30.70 0.00 24.40 11.0 28.30 36.0 0.0 0
500.00 AZO1419D500 17.20 -3.40 15.20 4.0 18.30 64.0 6.0 12
510.00 AZO1419D510 6.85 -5.65 5.30 5.0 7.50 52.0 3.0 21
520.00 AZO1419D520 0.10 -2.90 0.10 2.0 0.20 52.0 58.0 93
530.00 AZO1419D530 0.20 0.10 0.05 10.0 0.20 86.0 18.0 101
540.00 AZO1419D540 0.13 -0.07 0.05 54.0 0.05 6.0 7.0 168
550.00 AZO1419D550 0.07 -0.09 0.05 2.0 0.05 1.0 10.0 318
560.00 AZO1419D560 0.08 -0.20 0.05 8.0 0.15 63.0 10.0 443
570.00 AZO1419D570 0.06 -0.11 0.05 11.0 0.10 5.0 2.0 134
580.00 AZO1419D580 0.32 -0.13 0.05 4.0 0.15 10.0 1.0 78
590.00 AZO1419D590 0.29 -0.11 0.05 10.0 0.15 63.0 10.0 128
600.00 AZO1419D600 0.15 -0.35 0.05 10.0 0.65 132.0 15.0 48
610.00 AZO1419D610 0.25 -0.25 0.20 10.0 0.25 136.0 10.0 33
620.00 AZO1419D620 0.20 -0.30 0.05 5.0 1.10 163.0 6.0 61
630.00 AZO1419D630 0.35 -0.20 0.05 10.0 0.25 136.0 10.0 20

Put Options: AZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
360.00 AZO1419P360 1.65 0.00 0.00 0.0 0.30 96.0 0.0 0
370.00 AZO1419P370 1.65 0.00 0.00 0.0 0.30 96.0 0.0 0
380.00 AZO1419P380 1.65 0.00 0.00 0.0 0.30 96.0 0.0 0
390.00 AZO1419P390 1.65 0.00 0.00 0.0 0.30 96.0 0.0 0
400.00 AZO1419P400 1.65 0.00 0.05 10.0 0.30 96.0 0.0 0
410.00 AZO1419P410 1.65 0.00 0.10 10.0 1.75 114.0 0.0 0
420.00 AZO1419P420 1.65 0.00 0.05 11.0 1.75 148.0 0.0 0
430.00 AZO1419P430 0.25 -0.30 0.10 11.0 0.30 136.0 10.0 10
440.00 AZO1419P440 1.65 0.00 0.15 11.0 0.30 136.0 0.0 0
450.00 AZO1419P450 0.11 -0.39 0.20 11.0 0.25 130.0 2.0 7
460.00 AZO1419P460 0.05 0.00 0.05 2.0 0.80 144.0 2.0 51
470.00 AZO1419P470 0.60 0.15 0.05 2.0 0.15 10.0 1.0 36
480.00 AZO1419P480 0.74 0.29 0.05 13.0 0.15 10.0 1.0 78
490.00 AZO1419P490 0.10 0.00 0.10 5.0 0.15 82.0 25.0 292
500.00 AZO1419P500 0.08 -0.25 0.05 24.0 0.15 78.0 7.0 335
510.00 AZO1419P510 0.10 -0.05 0.10 2.0 0.10 44.0 55.0 553
520.00 AZO1419P520 3.60 2.30 2.00 147.0 4.70 52.0 61.0 159
530.00 AZO1419P530 13.00 4.98 11.50 68.0 14.70 52.0 64.0 138
540.00 AZO1419P540 22.90 6.30 21.60 66.0 24.80 52.0 2.0 160
550.00 AZO1419P550 29.70 0.00 31.70 46.0 34.70 24.0 3.0 27
560.00 AZO1419P560 32.62 -3.38 41.70 42.0 44.90 32.0 1.0 20
570.00 AZO1419P570 46.10 0.00 51.60 34.0 55.60 34.0 0.0 0
580.00 AZO1419P580 56.10 0.00 61.50 45.0 65.30 25.0 0.0 0
590.00 AZO1419P590 59.70 -5.70 71.60 42.0 75.30 32.0 1.0 1
600.00 AZO1419P600 75.30 0.00 81.60 53.0 84.90 32.0 0.0 0
610.00 AZO1419P610 86.10 0.00 91.50 36.0 95.10 32.0 0.0 0
620.00 AZO1419P620 95.30 0.00 101.70 42.0 105.00 42.0 0.0 0
630.00 AZO1419P630 106.10 0.00 111.60 45.0 114.80 24.0 0.0 0
Trading Center