$529.52 +2.58 (0.49%) Autozone Inc - NYSE

Oct. 22, 2014 | 11:29 AM
Last Trade: 529.52
Trade Time: Oct 22 11:29 AM Eastern Daylight Time
Change: +2.58 (0.49%)
Prev Close: 526.94
Open: 529.37
Bid: 529.00
Ask: 529.59
Options:

Call Options: AZO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
410.00 AZO1422K410 117.00 0.00 117.50 11.0 122.00 32.0 0.0 0
420.00 AZO1422K420 107.40 0.00 108.00 1.0 112.00 1.0 0.0 0
430.00 AZO1422K430 97.50 0.00 97.80 23.0 102.00 17.0 0.0 0
440.00 AZO1422K440 85.50 0.00 88.40 21.0 92.20 33.0 0.0 0
450.00 AZO1422K450 77.70 0.00 78.40 21.0 82.10 33.0 0.0 0
460.00 AZO1422K460 59.20 -7.70 68.40 21.0 72.20 28.0 1.0 1
470.00 AZO1422K470 36.49 -21.11 58.80 21.0 62.40 33.0 2.0 4
480.00 AZO1422K480 51.00 0.90 49.20 21.0 52.70 21.0 2.0 46
490.00 AZO1422K490 39.00 0.00 39.10 21.0 43.00 28.0 1.0 17
500.00 AZO1422K500 32.50 2.90 31.10 12.0 33.90 56.0 3.0 45
510.00 AZO1422K510 22.47 0.00 22.30 42.0 25.20 64.0 1.0 135
520.00 AZO1422K520 16.30 1.31 15.10 31.0 16.30 75.0 4.0 240
530.00 AZO1422K530 10.00 1.61 8.90 20.0 10.00 104.0 6.0 327
540.00 AZO1422K540 5.02 0.38 4.20 60.0 5.50 102.0 8.0 295
550.00 AZO1422K550 2.00 -0.09 1.70 57.0 2.45 70.0 18.0 342
560.00 AZO1422K560 0.85 0.10 0.65 10.0 1.20 68.0 10.0 346
570.00 AZO1422K570 0.65 0.60 0.15 1.0 1.30 60.0 4.0 4
580.00 AZO1422K580 1.65 1.15 0.20 1.0 0.55 48.0 2.0 26
590.00 AZO1422K590 1.40 0.00 0.10 1.0 1.75 43.0 0.0 0
600.00 AZO1422K600 1.45 0.00 0.05 1.0 1.70 42.0 0.0 0
610.00 AZO1422K610 1.40 0.00 0.05 1.0 1.70 42.0 0.0 0
620.00 AZO1422K620 1.35 0.00 0.00 0.0 1.70 42.0 0.0 0
630.00 AZO1422K630 1.35 0.00 0.00 0.0 1.70 42.0 0.0 0
640.00 AZO1422K640 1.35 0.00 0.00 0.0 1.70 42.0 0.0 0
650.00 AZO1422K650 1.35 0.00 0.00 0.0 1.70 42.0 0.0 0

Put Options: AZO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
410.00 AZO1422W410 0.50 0.00 0.10 10.0 0.85 54.0 11.0 43
420.00 AZO1422W420 0.56 0.00 0.20 1.0 0.75 60.0 22.0 22
430.00 AZO1422W430 0.59 0.00 0.05 54.0 0.90 102.0 14.0 16
440.00 AZO1422W440 0.65 0.00 0.05 53.0 0.70 59.0 122.0 121
450.00 AZO1422W450 0.66 0.00 0.20 60.0 1.00 71.0 23.0 48
460.00 AZO1422W460 0.75 -0.02 0.35 51.0 1.00 46.0 1.0 242
470.00 AZO1422W470 0.81 0.00 0.45 11.0 0.95 28.0 19.0 168
480.00 AZO1422W480 1.20 0.02 0.80 1.0 1.15 21.0 15.0 432
490.00 AZO1422W490 1.66 0.00 1.15 30.0 1.55 30.0 51.0 134
500.00 AZO1422W500 2.90 0.29 2.00 33.0 2.40 31.0 16.0 117
510.00 AZO1422W510 3.60 -0.40 3.40 23.0 4.00 73.0 19.0 86
520.00 AZO1422W520 7.40 0.40 5.70 22.0 6.30 30.0 1.0 44
530.00 AZO1422W530 10.40 -0.50 9.50 43.0 10.40 44.0 5.0 142
540.00 AZO1422W540 28.00 12.30 14.40 55.0 15.90 51.0 10.0 4
550.00 AZO1422W550 22.40 0.00 20.50 64.0 23.40 38.0 0.0 0
560.00 AZO1422W560 32.74 0.00 29.30 27.0 33.00 21.0 1.0 1
570.00 AZO1422W570 40.00 0.00 38.80 33.0 43.00 21.0 0.0 0
580.00 AZO1422W580 50.10 0.00 48.50 25.0 52.50 21.0 0.0 0
590.00 AZO1422W590 60.00 0.00 58.40 27.0 62.30 26.0 0.0 0
600.00 AZO1422W600 101.30 30.50 68.30 22.0 71.90 21.0 1.0 1
610.00 AZO1422W610 79.90 0.00 78.50 10.0 82.40 21.0 0.0 0
620.00 AZO1422W620 90.80 0.00 87.40 32.0 90.90 21.0 0.0 0
630.00 AZO1422W630 100.80 0.00 97.40 22.0 100.90 21.0 0.0 0
640.00 AZO1422W640 110.80 0.00 108.50 1.0 112.90 30.0 0.0 0
650.00 AZO1422W650 120.70 0.00 118.30 11.0 122.90 30.0 0.0 0