Autozone Inc $537.96

up +1.12


20/8/2014 04:02 PM  |  NYSE : AZO  
Industries : Retail / Auto Parts Stores
Last Trade: 537.96
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: 1.12 (0.21 %)
Prev Close: 536.84
Open: 536.83
Bid: 490.00
Ask: 538.00
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 7%
Options:

Call Options: AZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
260.00 AZO1420I260 274.70 0.00 276.40 7.0 279.90 7.0 0.0 0
270.00 AZO1420I270 265.00 0.00 266.40 7.0 270.00 7.0 0.0 0
280.00 AZO1420I280 254.50 0.00 256.10 11.0 260.10 21.0 0.0 0
290.00 AZO1420I290 243.90 0.00 246.30 1.0 250.40 2.0 0.0 0
300.00 AZO1420I300 234.50 0.00 236.30 10.0 240.00 3.0 0.0 0
310.00 AZO1420I310 224.90 0.00 226.20 1.0 230.50 21.0 0.0 0
320.00 AZO1420I320 215.10 0.00 216.50 7.0 220.40 4.0 0.0 0
330.00 AZO1420I330 204.20 0.00 206.50 4.0 210.10 7.0 0.0 0
340.00 AZO1420I340 193.70 -1.60 196.50 7.0 200.60 21.0 8.0 8
350.00 AZO1420I350 184.80 0.00 186.60 7.0 190.20 7.0 0.0 0
360.00 AZO1420I360 174.80 0.00 176.50 7.0 180.20 7.0 0.0 0
370.00 AZO1420I370 165.00 0.00 166.50 7.0 170.10 7.0 0.0 0
380.00 AZO1420I380 155.10 0.00 156.60 10.0 160.40 21.0 0.0 0
390.00 AZO1420I390 144.70 0.00 146.60 7.0 149.80 4.0 0.0 0
400.00 AZO1420I400 134.00 -1.40 136.70 51.0 139.80 32.0 3.0 6
410.00 AZO1420I410 125.30 0.00 126.60 14.0 129.70 7.0 0.0 0
420.00 AZO1420I420 115.70 0.00 116.40 14.0 119.60 12.0 0.0 0
430.00 AZO1420I430 98.95 -6.75 107.30 10.0 109.70 10.0 2.0 2
440.00 AZO1420I440 81.85 -13.65 97.30 10.0 100.30 14.0 5.0 4
450.00 AZO1420I450 69.30 -16.70 87.30 34.0 90.20 43.0 5.0 12
460.00 AZO1420I460 64.70 -11.40 77.40 21.0 79.80 21.0 4.0 19
470.00 AZO1420I470 60.45 -5.85 67.40 21.0 70.00 21.0 5.0 20
480.00 AZO1420I480 36.79 -19.61 57.50 33.0 60.50 45.0 2.0 15
490.00 AZO1420I490 44.55 -1.85 47.70 33.0 50.30 57.0 4.0 19
500.00 AZO1420I500 39.70 0.27 38.70 30.0 40.50 50.0 48.0 185
510.00 AZO1420I510 22.40 -7.04 29.00 74.0 31.00 87.0 5.0 139
520.00 AZO1420I520 21.45 0.00 19.40 179.0 22.40 95.0 2.0 88
530.00 AZO1420I530 12.75 -1.05 13.10 155.0 14.20 47.0 186.0 281
540.00 AZO1420I540 7.80 0.45 7.40 110.0 8.20 68.0 36.0 254
550.00 AZO1420I550 4.00 0.20 3.70 122.0 4.40 150.0 91.0 193
560.00 AZO1420I560 1.65 -0.05 1.30 107.0 2.05 112.0 41.0 283
570.00 AZO1420I570 0.86 0.01 0.50 88.0 1.15 91.0 35.0 381
580.00 AZO1420I580 0.41 -0.19 0.20 104.0 0.75 63.0 2.0 69
590.00 AZO1420I590 0.35 0.00 0.05 84.0 0.65 118.0 20.0 40
600.00 AZO1420I600 0.27 0.07 0.10 9.0 0.55 116.0 1.0 175
610.00 AZO1420I610 0.81 0.76 0.05 1.0 0.50 122.0 1.0 34
620.00 AZO1420I620 0.10 0.05 0.10 9.0 0.50 46.0 9.0 43
630.00 AZO1420I630 0.52 0.02 0.05 1.0 0.45 92.0 1.0 20
640.00 AZO1420I640 0.65 0.40 0.45 10.0 0.50 61.0 1.0 1
650.00 AZO1420I650 0.10 -0.35 0.45 10.0 0.60 10.0 2.0 34
660.00 AZO1420I660 0.35 0.00 0.05 2.0 0.45 42.0 12.0 32
670.00 AZO1420I670 0.85 0.60 0.05 3.0 0.60 10.0 10.0 72
680.00 AZO1420I680 0.50 0.25 0.35 10.0 0.25 61.0 1.0 12
690.00 AZO1420I690 0.35 0.10 0.35 10.0 0.25 61.0 10.0 22
700.00 AZO1420I700 0.85 0.60 0.30 10.0 0.40 61.0 40.0 80
710.00 AZO1420I710 1.35 1.10 0.25 10.0 0.25 61.0 10.0 30
720.00 AZO1420I720 0.05 -0.20 0.25 10.0 0.40 61.0 25.0 36
730.00 AZO1420I730 0.05 -0.20 0.20 10.0 0.25 59.0 1.0 12
740.00 AZO1420I740 0.05 -0.20 0.20 10.0 0.25 61.0 1.0 1

Put Options: AZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
260.00 AZO1420U260 0.34 -0.11 0.05 1.0 0.45 61.0 1.0 1
270.00 AZO1420U270 0.38 0.13 0.05 1.0 0.25 61.0 1.0 1
280.00 AZO1420U280 0.43 0.18 0.05 1.0 0.25 61.0 1.0 11
290.00 AZO1420U290 0.49 0.24 0.10 1.0 0.25 61.0 1.0 1
300.00 AZO1420U300 0.25 -0.05 0.05 1.0 0.25 61.0 10.0 20
310.00 AZO1420U310 0.25 0.00 0.05 1.0 0.45 62.0 0.0 0
320.00 AZO1420U320 0.05 -0.20 0.05 4.0 0.25 61.0 4.0 14
330.00 AZO1420U330 0.25 0.00 0.25 1.0 0.30 61.0 1.0 15
340.00 AZO1420U340 0.55 0.30 0.10 1.0 0.25 61.0 10.0 10
350.00 AZO1420U350 0.15 -0.10 0.05 1.0 0.25 61.0 1.0 4
360.00 AZO1420U360 0.15 -0.10 0.05 1.0 0.25 61.0 1.0 35
370.00 AZO1420U370 0.11 -0.39 0.05 1.0 0.45 61.0 3.0 3
380.00 AZO1420U380 0.60 0.25 0.05 1.0 0.30 61.0 10.0 10
390.00 AZO1420U390 0.18 -0.27 0.05 1.0 0.70 59.0 16.0 20
400.00 AZO1420U400 0.05 0.00 0.05 1.0 0.05 19.0 10.0 17
410.00 AZO1420U410 0.55 0.50 0.10 1.0 0.45 61.0 1.0 4
420.00 AZO1420U420 0.33 0.23 0.10 10.0 0.55 89.0 16.0 20
430.00 AZO1420U430 0.10 0.05 0.05 10.0 0.65 103.0 1.0 56
440.00 AZO1420U440 0.63 0.43 0.05 1.0 0.65 115.0 8.0 53
450.00 AZO1420U450 0.49 0.44 0.05 68.0 0.75 102.0 1.0 95
460.00 AZO1420U460 0.78 0.63 0.05 77.0 0.80 146.0 5.0 47
470.00 AZO1420U470 0.44 0.04 0.30 41.0 0.70 54.0 14.0 124
480.00 AZO1420U480 0.68 0.38 0.25 81.0 1.05 150.0 2.0 136
490.00 AZO1420U490 0.79 -0.13 0.55 82.0 1.00 149.0 27.0 190
500.00 AZO1420U500 1.09 -0.06 0.95 47.0 1.25 81.0 107.0 316
510.00 AZO1420U510 1.78 -0.25 1.55 76.0 2.05 100.0 56.0 139
520.00 AZO1420U520 3.08 -0.17 2.80 98.0 3.30 126.0 129.0 192
530.00 AZO1420U530 5.30 -0.14 5.10 94.0 5.60 47.0 203.0 278
540.00 AZO1420U540 9.81 -0.39 8.90 130.0 9.70 46.0 91.0 190
550.00 AZO1420U550 16.75 0.00 15.10 68.0 16.30 53.0 1.0 125
560.00 AZO1420U560 28.10 5.10 22.50 50.0 24.80 73.0 4.0 30
570.00 AZO1420U570 38.90 7.00 31.60 32.0 33.90 93.0 1.0 27
580.00 AZO1420U580 62.60 20.90 40.90 13.0 43.50 133.0 11.0 26
590.00 AZO1420U590 63.09 11.39 50.50 36.0 53.40 44.0 2.0 1
600.00 AZO1420U600 61.60 0.00 60.10 65.0 63.70 143.0 0.0 0
610.00 AZO1420U610 92.50 21.30 70.60 36.0 73.30 44.0 1.0 1
620.00 AZO1420U620 81.30 0.00 80.50 21.0 83.30 23.0 0.0 0
630.00 AZO1420U630 91.20 0.00 90.30 23.0 93.80 25.0 0.0 0
640.00 AZO1420U640 101.50 0.00 100.30 12.0 103.70 4.0 0.0 0
650.00 AZO1420U650 110.30 0.00 110.30 14.0 114.30 16.0 0.0 0
660.00 AZO1420U660 116.60 -4.60 119.80 1.0 123.80 4.0 8.0 8
670.00 AZO1420U670 129.60 0.00 129.70 11.0 133.50 14.0 0.0 0
680.00 AZO1420U680 141.30 0.00 140.20 7.0 143.60 16.0 0.0 0
690.00 AZO1420U690 149.60 0.00 150.20 21.0 154.20 20.0 0.0 0
700.00 AZO1420U700 161.20 0.00 159.70 32.0 163.70 7.0 0.0 0
710.00 AZO1420U710 171.20 0.00 169.70 21.0 174.20 10.0 0.0 0
720.00 AZO1420U720 179.60 0.00 179.70 21.0 184.20 31.0 0.0 0
730.00 AZO1420U730 191.20 0.00 190.10 7.0 193.80 7.0 0.0 0
740.00 AZO1420U740 201.50 0.00 198.90 10.0 204.70 10.0 0.0 0
Trading Center