$567.50 -1.01 (-0.18%) Autozone Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 567.50
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: -1.01 (-0.18%)
Prev Close: 568.51
Open: 564.95
Bid: 369.00
Ask: 567.50
Options:

Call Options: AZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
410.00 AZO1422K410 156.70 0.00 155.70 11.0 159.80 11.0 0.0 0
420.00 AZO1422K420 146.90 0.00 146.00 11.0 150.10 1.0 0.0 0
430.00 AZO1422K430 137.20 0.00 135.80 1.0 139.70 1.0 0.0 0
440.00 AZO1422K440 127.00 0.00 125.90 11.0 130.10 1.0 0.0 0
450.00 AZO1422K450 116.80 0.00 115.90 11.0 120.10 10.0 0.0 0
460.00 AZO1422K460 59.20 -47.40 105.90 3.0 109.80 2.0 1.0 1
470.00 AZO1422K470 36.49 -60.11 96.00 11.0 99.60 1.0 2.0 4
480.00 AZO1422K480 89.00 1.90 85.90 11.0 89.80 11.0 10.0 19
490.00 AZO1422K490 39.00 -38.00 75.60 11.0 79.80 11.0 1.0 17
500.00 AZO1422K500 62.09 -4.51 65.90 17.0 69.20 16.0 1.0 36
510.00 AZO1422K510 55.65 -1.35 56.10 79.0 59.30 46.0 4.0 120
520.00 AZO1422K520 51.40 4.40 46.00 68.0 49.30 66.0 3.0 233
530.00 AZO1422K530 37.80 -0.20 36.20 69.0 39.30 46.0 9.0 287
540.00 AZO1422K540 26.99 -1.43 26.10 70.0 29.30 72.0 10.0 160
550.00 AZO1422K550 16.58 -1.38 16.10 77.0 18.60 49.0 15.0 176
560.00 AZO1422K560 7.22 -2.54 6.10 85.0 8.40 73.0 20.0 172
570.00 AZO1422K570 0.70 -1.00 0.40 34.0 1.25 190.0 30.0 138
580.00 AZO1422K580 0.16 0.00 0.05 2.0 0.25 125.0 7.0 339
590.00 AZO1422K590 0.54 0.49 0.10 5.0 0.50 151.0 1.0 425
600.00 AZO1422K600 0.50 0.00 0.05 9.0 0.45 74.0 0.0 0
610.00 AZO1422K610 1.90 0.00 0.05 1.0 0.50 74.0 0.0 0
620.00 AZO1422K620 0.50 0.00 0.00 0.0 0.45 74.0 0.0 0
630.00 AZO1422K630 0.50 0.00 0.00 0.0 0.50 74.0 0.0 0
640.00 AZO1422K640 0.50 0.00 0.00 0.0 0.50 74.0 0.0 0
650.00 AZO1422K650 1.85 0.00 0.00 0.0 0.50 74.0 0.0 0

Put Options: AZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
410.00 AZO1422W410 0.05 -0.45 0.05 43.0 0.45 50.0 13.0 50
420.00 AZO1422W420 0.56 0.06 0.05 2.0 0.50 51.0 22.0 22
430.00 AZO1422W430 0.59 0.09 0.05 6.0 0.45 50.0 14.0 15
440.00 AZO1422W440 0.65 0.55 0.05 11.0 0.05 2.0 122.0 100
450.00 AZO1422W450 0.05 0.00 0.05 10.0 0.05 1.0 20.0 53
460.00 AZO1422W460 0.17 -0.03 0.05 1.0 0.15 43.0 2.0 230
470.00 AZO1422W470 0.05 0.00 0.05 10.0 0.05 1.0 10.0 172
480.00 AZO1422W480 0.05 -0.35 0.05 10.0 0.15 34.0 5.0 390
490.00 AZO1422W490 0.17 -0.33 0.05 12.0 0.25 80.0 8.0 98
500.00 AZO1422W500 0.05 0.00 0.05 10.0 0.15 33.0 5.0 170
510.00 AZO1422W510 0.09 -0.41 0.05 2.0 0.50 127.0 2.0 128
520.00 AZO1422W520 0.19 0.14 0.05 1.0 0.50 143.0 14.0 107
530.00 AZO1422W530 0.44 -0.11 0.10 5.0 0.25 108.0 4.0 221
540.00 AZO1422W540 0.17 -0.09 0.10 2.0 0.35 235.0 14.0 196
550.00 AZO1422W550 0.25 -0.17 0.05 4.0 0.25 42.0 24.0 225
560.00 AZO1422W560 0.30 -0.30 0.10 26.0 0.40 126.0 44.0 98
570.00 AZO1422W570 2.75 -0.25 2.50 30.0 4.40 168.0 8.0 64
580.00 AZO1422W580 11.86 1.66 11.30 34.0 14.10 51.0 11.0 24
590.00 AZO1422W590 20.60 1.00 21.00 42.0 24.40 2.0 1.0 1
600.00 AZO1422W600 101.30 71.80 30.80 21.0 34.20 24.0 1.0 1
610.00 AZO1422W610 39.50 0.00 40.90 5.0 44.20 12.0 0.0 0
620.00 AZO1422W620 49.40 0.00 50.90 21.0 54.20 21.0 0.0 0
630.00 AZO1422W630 59.50 0.00 61.20 21.0 64.20 22.0 0.0 0
640.00 AZO1422W640 69.20 0.00 71.30 21.0 74.10 21.0 0.0 0
650.00 AZO1422W650 79.81 0.61 80.20 1.0 84.20 11.0 10.0 0