$567.26 -1.72 (-0.30%) Autozone Inc - NYSE

Nov. 26, 2014 | 01:48 PM
Last Trade: 567.26
Trade Time: Nov 26 01:48 PM Eastern Daylight Time
Change: -1.72 (-0.30%)
Prev Close: 568.98
Open: 570.00
Bid: 567.10
Ask: 567.60
Options:

Call Options: AZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
270.00 AZO1420L270 297.50 0.00 295.20 1.0 299.30 1.0 0.0 0
280.00 AZO1420L280 287.60 0.00 285.00 21.0 289.30 11.0 0.0 0
290.00 AZO1420L290 277.50 0.00 275.50 10.0 279.80 11.0 0.0 0
300.00 AZO1420L300 267.60 0.00 265.40 1.0 269.80 10.0 0.0 0
310.00 AZO1420L310 257.30 0.00 255.10 4.0 259.30 3.0 0.0 0
320.00 AZO1420L320 247.80 0.00 245.30 10.0 249.70 1.0 0.0 0
330.00 AZO1420L330 237.50 0.00 235.40 1.0 239.70 1.0 0.0 0
340.00 AZO1420L340 227.90 0.00 225.30 11.0 229.80 11.0 0.0 0
350.00 AZO1420L350 217.90 0.00 215.20 21.0 219.20 10.0 0.0 0
360.00 AZO1420L360 207.90 0.00 205.20 20.0 209.20 10.0 0.0 0
370.00 AZO1420L370 198.30 0.00 195.60 11.0 199.40 11.0 0.0 0
380.00 AZO1420L380 187.50 0.00 185.10 20.0 189.40 11.0 0.0 0
390.00 AZO1420L390 177.60 0.00 175.10 10.0 179.40 11.0 0.0 0
400.00 AZO1420L400 168.30 0.00 165.60 4.0 169.30 3.0 0.0 0
410.00 AZO1420L410 157.30 0.00 155.50 3.0 159.40 4.0 0.0 0
420.00 AZO1420L420 148.30 0.00 145.40 1.0 149.30 21.0 0.0 0
430.00 AZO1420L430 138.30 0.00 135.80 13.0 140.00 10.0 0.0 0
440.00 AZO1420L440 86.31 -41.49 125.50 7.0 129.40 3.0 2.0 10
450.00 AZO1420L450 114.90 -3.90 115.60 1.0 119.40 3.0 4.0 1
460.00 AZO1420L460 102.49 -6.11 105.40 6.0 109.50 1.0 2.0 6
470.00 AZO1420L470 99.95 1.45 96.00 10.0 99.40 21.0 2.0 3
480.00 AZO1420L480 38.00 -50.60 86.10 15.0 89.50 26.0 6.0 33
490.00 AZO1420L490 30.11 -48.79 76.00 21.0 79.60 32.0 2.0 8
500.00 AZO1420L500 71.90 3.00 66.00 21.0 69.70 35.0 1.0 30
510.00 AZO1420L510 61.05 0.00 56.20 34.0 59.90 33.0 1.0 107
520.00 AZO1420L520 50.76 1.36 46.90 11.0 50.30 68.0 21.0 76
530.00 AZO1420L530 40.60 0.60 38.00 35.0 40.90 83.0 1.0 45
540.00 AZO1420L540 30.90 -0.10 29.10 62.0 31.90 85.0 1.0 260
550.00 AZO1420L550 24.35 0.00 20.50 80.0 23.70 102.0 1.0 140
560.00 AZO1420L560 14.55 -1.15 14.10 65.0 15.00 83.0 37.0 258
570.00 AZO1420L570 9.05 -0.93 8.70 48.0 9.40 132.0 74.0 186
580.00 AZO1420L580 4.86 -0.86 4.60 98.0 5.30 136.0 47.0 291
590.00 AZO1420L590 2.36 -1.14 1.80 110.0 2.85 66.0 10.0 127
600.00 AZO1420L600 0.98 -0.51 0.50 110.0 1.50 156.0 10.0 171
610.00 AZO1420L610 0.60 0.00 0.05 107.0 0.80 112.0 80.0 115
620.00 AZO1420L620 0.33 0.00 0.05 46.0 0.45 85.0 6.0 14
630.00 AZO1420L630 0.22 -0.18 0.05 1.0 0.45 71.0 1.0 54
640.00 AZO1420L640 0.10 -0.40 0.10 1.0 0.50 38.0 1.0 2
650.00 AZO1420L650 2.15 1.65 0.05 1.0 0.50 39.0 1.0 1
660.00 AZO1420L660 0.65 0.15 0.05 15.0 0.90 39.0 10.0 10
670.00 AZO1420L670 0.40 -0.05 0.05 1.0 0.45 48.0 1.0 11
680.00 AZO1420L680 0.18 -0.07 0.05 1.0 0.45 48.0 10.0 13
690.00 AZO1420L690 0.95 0.50 0.05 1.0 0.45 48.0 1.0 21
700.00 AZO1420L700 0.35 -0.10 0.05 2.0 0.45 48.0 1.0 11
720.00 AZO1420L720 0.50 0.00 0.10 1.0 0.50 37.0 0.0 0

Put Options: AZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
270.00 AZO1420X270 0.40 0.15 0.05 5.0 0.50 58.0 1.0 1
280.00 AZO1420X280 0.95 0.00 0.05 8.0 0.50 39.0 0.0 0
290.00 AZO1420X290 0.55 0.00 0.05 1.0 0.50 39.0 0.0 0
300.00 AZO1420X300 0.40 -0.10 0.05 8.0 0.50 41.0 10.0 10
310.00 AZO1420X310 0.70 0.10 0.05 10.0 0.50 48.0 10.0 31
320.00 AZO1420X320 0.33 -0.62 0.05 5.0 0.50 39.0 1.0 10
330.00 AZO1420X330 0.50 -0.10 0.05 6.0 0.60 55.0 1.0 16
340.00 AZO1420X340 0.55 0.05 0.05 8.0 1.75 75.0 6.0 6
350.00 AZO1420X350 0.05 -0.90 0.05 9.0 1.75 82.0 2.0 31
360.00 AZO1420X360 0.05 -0.45 0.05 1.0 1.75 48.0 5.0 18
370.00 AZO1420X370 0.75 0.25 0.05 8.0 1.75 48.0 1.0 169
380.00 AZO1420X380 0.65 0.15 0.05 1.0 0.50 48.0 1.0 24
390.00 AZO1420X390 1.55 0.95 0.05 1.0 0.50 49.0 2.0 5
400.00 AZO1420X400 0.25 -0.25 0.05 1.0 1.75 79.0 1.0 2
410.00 AZO1420X410 0.70 -0.25 0.05 1.0 0.90 41.0 1.0 1
420.00 AZO1420X420 0.36 -0.19 0.05 1.0 0.90 41.0 1.0 21
430.00 AZO1420X430 0.50 -0.05 0.05 1.0 0.50 26.0 1.0 31
440.00 AZO1420X440 4.40 4.35 0.05 10.0 0.50 26.0 30.0 243
450.00 AZO1420X450 0.70 0.60 0.05 1.0 1.80 78.0 1.0 503
460.00 AZO1420X460 0.41 0.36 0.05 5.0 0.55 29.0 9.0 55
470.00 AZO1420X470 0.30 0.20 0.10 1.0 0.65 74.0 1.0 252
480.00 AZO1420X480 0.25 0.00 0.10 25.0 0.50 102.0 20.0 314
490.00 AZO1420X490 0.35 0.00 0.05 1.0 0.65 92.0 21.0 233
500.00 AZO1420X500 0.45 0.00 0.25 31.0 0.75 99.0 6.0 70
510.00 AZO1420X510 0.72 0.00 0.50 1.0 0.90 94.0 8.0 262
520.00 AZO1420X520 0.93 0.00 0.70 75.0 1.10 102.0 21.0 145
530.00 AZO1420X530 1.38 -0.02 1.10 10.0 1.50 3.0 10.0 104
540.00 AZO1420X540 2.33 0.05 1.85 121.0 2.75 98.0 10.0 123
550.00 AZO1420X550 4.23 -0.17 4.00 79.0 4.60 151.0 10.0 217
560.00 AZO1420X560 6.58 -0.23 6.80 67.0 7.60 138.0 25.0 83
570.00 AZO1420X570 11.59 1.09 11.20 48.0 11.90 104.0 32.0 96
580.00 AZO1420X580 16.48 -1.15 16.60 77.0 17.90 74.0 15.0 47
590.00 AZO1420X590 24.48 1.68 23.10 86.0 26.00 85.0 2.0 19
600.00 AZO1420X600 33.90 4.20 31.80 41.0 35.30 63.0 222.0 72
610.00 AZO1420X610 84.30 45.30 41.10 29.0 45.00 34.0 10.0 1
620.00 AZO1420X620 52.10 3.40 50.90 32.0 54.10 21.0 6.0 10
630.00 AZO1420X630 58.50 0.00 60.90 21.0 64.30 23.0 0.0 0
640.00 AZO1420X640 68.20 0.00 70.70 21.0 74.60 21.0 0.0 0
650.00 AZO1420X650 78.00 0.00 80.70 26.0 84.90 17.0 0.0 0
660.00 AZO1420X660 88.50 0.00 90.70 21.0 94.80 2.0 0.0 0
670.00 AZO1420X670 98.60 0.00 100.90 16.0 104.40 16.0 0.0 0
680.00 AZO1420X680 108.60 0.00 110.70 10.0 114.40 11.0 0.0 0
690.00 AZO1420X690 118.60 0.00 120.10 11.0 124.60 10.0 0.0 0
700.00 AZO1420X700 128.50 0.00 130.90 11.0 135.30 10.0 0.0 0
720.00 AZO1420X720 148.40 0.00 150.90 11.0 154.90 20.0 0.0 0