Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Autozone Inc (AZO)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 160617C00470000 C 06/17/16 470.0 293.90 297.90
AZO 160617C00480000 C 06/17/16 480.0 283.90 288.10
AZO 160617C00490000 C 06/17/16 490.0 274.00 278.10
AZO 160617C00500000 C 06/17/16 500.0 264.40 268.10
AZO 160617C00520000 C 06/17/16 520.0 244.50 247.60
AZO 160617C00530000 C 06/17/16 530.0 234.50 237.80
AZO 160617C00540000 C 06/17/16 540.0 224.00 227.60
AZO 160617C00550000 C 06/17/16 550.0 214.00 217.60
AZO 160617C00560000 C 06/17/16 560.0 204.00 207.60
AZO 160617C00570000 C 06/17/16 570.0 194.60 198.20
AZO 160617C00580000 C 06/17/16 580.0 184.30 188.10
AZO 160617C00590000 C 06/17/16 590.0 174.20 178.20
AZO 160617C00600000 C 06/17/16 600.0 164.50 167.90
AZO 160617C00610000 C 06/17/16 610.0 154.60 158.10
AZO 160617C00620000 C 06/17/16 620.0 144.60 147.70
AZO 160617C00630000 C 06/17/16 630.0 134.50 137.80
AZO 160617C00640000 C 06/17/16 640.0 124.60 128.00
AZO 160617C00650000 C 06/17/16 650.0 114.70 117.80
AZO 160617C00660000 C 06/17/16 660.0 104.40 108.40
AZO 160617C00670000 C 06/17/16 670.0 94.90 98.40
AZO 160617C00680000 C 06/17/16 680.0 85.00 88.30
AZO 160617C00690000 C 06/17/16 690.0 75.00 77.90
AZO 160617C00700000 C 06/17/16 700.0 65.40 68.40
AZO 160617C00710000 C 06/17/16 710.0 55.30 59.00
AZO 160617C00720000 C 06/17/16 720.0 46.50 49.30
AZO 160617C00730000 C 06/17/16 730.0 37.20 40.00
AZO 160617C00740000 C 06/17/16 740.0 28.80 31.50
AZO 160617C00750000 C 06/17/16 750.0 21.30 23.50
AZO 160617C00760000 C 06/17/16 760.0 14.60 16.10
AZO 160617C00770000 C 06/17/16 770.0 9.30 10.20
AZO 160617C00780000 C 06/17/16 780.0 5.50 6.10
AZO 160617C00790000 C 06/17/16 790.0 2.80 3.50
AZO 160617C00800000 C 06/17/16 800.0 1.35 1.70
AZO 160617C00810000 C 06/17/16 810.0 0.60 0.90
AZO 160617C00820000 C 06/17/16 820.0 0.25 0.50
AZO 160617C00830000 C 06/17/16 830.0 0.10 0.40
AZO 160617C00840000 C 06/17/16 840.0 0.05 0.15
AZO 160617C00850000 C 06/17/16 850.0 0.05 0.20
AZO 160617C00860000 C 06/17/16 860.0 0.05 0.25
AZO 160617C00870000 C 06/17/16 870.0 0.00 0.25
AZO 160617C00880000 C 06/17/16 880.0 0.00 0.05
AZO 160617C00890000 C 06/17/16 890.0 0.00 0.25
AZO 160617C00900000 C 06/17/16 900.0 0.00 1.70
AZO 160617C00910000 C 06/17/16 910.0 0.00 1.70
AZO 160617C00920000 C 06/17/16 920.0 0.00 0.25
AZO 160617C00930000 C 06/17/16 930.0 0.00 1.70
AZO 160617C00940000 C 06/17/16 940.0 0.00 0.50
AZO 160617C00960000 C 06/17/16 960.0 0.00 0.25
AZO 160617C00980000 C 06/17/16 980.0 0.00 1.75
AZO 160617C01000000 C 06/17/16 1,000.0 0.00 0.25
AZO 160617C01020000 C 06/17/16 1,020.0 0.00 1.75
AZO 160617P00470000 P 06/17/16 470.0 0.00 0.25
AZO 160617P00480000 P 06/17/16 480.0 0.00 0.25
AZO 160617P00490000 P 06/17/16 490.0 0.00 0.25
AZO 160617P00500000 P 06/17/16 500.0 0.00 0.25
AZO 160617P00520000 P 06/17/16 520.0 0.00 0.25
AZO 160617P00530000 P 06/17/16 530.0 0.00 0.30
AZO 160617P00540000 P 06/17/16 540.0 0.00 1.75
AZO 160617P00550000 P 06/17/16 550.0 0.00 0.35
AZO 160617P00560000 P 06/17/16 560.0 0.00 1.75
AZO 160617P00570000 P 06/17/16 570.0 0.00 0.35
AZO 160617P00580000 P 06/17/16 580.0 0.00 0.35
AZO 160617P00590000 P 06/17/16 590.0 0.00 1.35
AZO 160617P00600000 P 06/17/16 600.0 0.00 0.35
AZO 160617P00610000 P 06/17/16 610.0 0.00 0.20
AZO 160617P00620000 P 06/17/16 620.0 0.00 0.25
AZO 160617P00630000 P 06/17/16 630.0 0.05 0.35
AZO 160617P00640000 P 06/17/16 640.0 0.05 0.35
AZO 160617P00650000 P 06/17/16 650.0 0.15 0.35
AZO 160617P00660000 P 06/17/16 660.0 0.10 0.50
AZO 160617P00670000 P 06/17/16 670.0 0.20 0.45
AZO 160617P00680000 P 06/17/16 680.0 0.30 0.50
AZO 160617P00690000 P 06/17/16 690.0 0.40 0.60
AZO 160617P00700000 P 06/17/16 700.0 0.60 0.80
AZO 160617P00710000 P 06/17/16 710.0 0.90 1.15
AZO 160617P00720000 P 06/17/16 720.0 1.40 1.65
AZO 160617P00730000 P 06/17/16 730.0 2.20 2.55
AZO 160617P00740000 P 06/17/16 740.0 3.50 4.00
AZO 160617P00750000 P 06/17/16 750.0 5.60 6.10
AZO 160617P00760000 P 06/17/16 760.0 8.70 9.70
AZO 160617P00770000 P 06/17/16 770.0 13.10 14.30
AZO 160617P00780000 P 06/17/16 780.0 18.70 20.60
AZO 160617P00790000 P 06/17/16 790.0 25.70 28.10
AZO 160617P00800000 P 06/17/16 800.0 33.60 36.90
AZO 160617P00810000 P 06/17/16 810.0 43.10 46.30
AZO 160617P00820000 P 06/17/16 820.0 52.50 55.80
AZO 160617P00830000 P 06/17/16 830.0 62.40 65.70
AZO 160617P00840000 P 06/17/16 840.0 72.20 75.80
AZO 160617P00850000 P 06/17/16 850.0 82.30 85.60
AZO 160617P00860000 P 06/17/16 860.0 92.40 95.70
AZO 160617P00870000 P 06/17/16 870.0 102.40 105.80
AZO 160617P00880000 P 06/17/16 880.0 112.40 115.60
AZO 160617P00890000 P 06/17/16 890.0 122.40 125.80
AZO 160617P00900000 P 06/17/16 900.0 132.20 135.60
AZO 160617P00910000 P 06/17/16 910.0 142.40 145.70
AZO 160617P00920000 P 06/17/16 920.0 152.20 155.70
AZO 160617P00930000 P 06/17/16 930.0 162.80 165.60
AZO 160617P00940000 P 06/17/16 940.0 172.80 175.70
AZO 160617P00960000 P 06/17/16 960.0 192.50 195.60
AZO 160617P00980000 P 06/17/16 980.0 212.60 215.90
AZO 160617P01000000 P 06/17/16 1,000.0 232.20 235.70
AZO 160617P01020000 P 06/17/16 1,020.0 252.20 255.70
AZO 160715C00550000 C 07/15/16 550.0 214.60 218.10
AZO 160715C00560000 C 07/15/16 560.0 204.60 208.70
AZO 160715C00570000 C 07/15/16 570.0 194.70 198.70
AZO 160715C00580000 C 07/15/16 580.0 185.00 188.00
AZO 160715C00590000 C 07/15/16 590.0 174.90 178.80
AZO 160715C00600000 C 07/15/16 600.0 164.90 168.80
AZO 160715C00610000 C 07/15/16 610.0 155.00 158.50
AZO 160715C00620000 C 07/15/16 620.0 145.00 149.10
AZO 160715C00630000 C 07/15/16 630.0 135.10 139.00
AZO 160715C00640000 C 07/15/16 640.0 125.30 129.20
AZO 160715C00650000 C 07/15/16 650.0 115.40 119.30
AZO 160715C00660000 C 07/15/16 660.0 105.60 109.20
AZO 160715C00670000 C 07/15/16 670.0 95.80 99.80
AZO 160715C00680000 C 07/15/16 680.0 86.30 90.10
AZO 160715C00690000 C 07/15/16 690.0 76.80 79.90
AZO 160715C00700000 C 07/15/16 700.0 67.60 70.60
AZO 160715C00710000 C 07/15/16 710.0 58.40 61.90
AZO 160715C00720000 C 07/15/16 720.0 49.60 53.10
AZO 160715C00730000 C 07/15/16 730.0 42.30 44.60
AZO 160715C00740000 C 07/15/16 740.0 34.40 36.60
AZO 160715C00750000 C 07/15/16 750.0 27.60 29.10
AZO 160715C00760000 C 07/15/16 760.0 21.40 22.90
AZO 160715C00770000 C 07/15/16 770.0 16.10 17.10
AZO 160715C00780000 C 07/15/16 780.0 11.40 12.50
AZO 160715C00790000 C 07/15/16 790.0 8.00 8.80
AZO 160715C00800000 C 07/15/16 800.0 5.10 6.20
AZO 160715C00810000 C 07/15/16 810.0 3.40 3.90
AZO 160715C00820000 C 07/15/16 820.0 2.00 2.60
AZO 160715C00830000 C 07/15/16 830.0 1.20 1.60
AZO 160715C00840000 C 07/15/16 840.0 0.50 1.35
AZO 160715C00850000 C 07/15/16 850.0 0.30 0.80
AZO 160715C00860000 C 07/15/16 860.0 0.10 0.55
AZO 160715C00870000 C 07/15/16 870.0 0.05 0.35
AZO 160715C00880000 C 07/15/16 880.0 0.00 0.35
AZO 160715C00890000 C 07/15/16 890.0 0.00 0.25
AZO 160715C00900000 C 07/15/16 900.0 0.00 0.25
AZO 160715C00910000 C 07/15/16 910.0 0.00 0.25
AZO 160715C00920000 C 07/15/16 920.0 0.00 0.25
AZO 160715C00930000 C 07/15/16 930.0 0.00 0.25
AZO 160715C00940000 C 07/15/16 940.0 0.00 0.25
AZO 160715C00950000 C 07/15/16 950.0 0.00 0.25
AZO 160715P00550000 P 07/15/16 550.0 0.05 0.70
AZO 160715P00560000 P 07/15/16 560.0 0.05 0.80
AZO 160715P00570000 P 07/15/16 570.0 0.05 0.85
AZO 160715P00580000 P 07/15/16 580.0 0.10 0.90
AZO 160715P00590000 P 07/15/16 590.0 0.15 1.00
AZO 160715P00600000 P 07/15/16 600.0 0.20 0.85
AZO 160715P00610000 P 07/15/16 610.0 0.35 0.90
AZO 160715P00620000 P 07/15/16 620.0 0.35 1.10
AZO 160715P00630000 P 07/15/16 630.0 0.45 0.85
AZO 160715P00640000 P 07/15/16 640.0 0.50 1.30
AZO 160715P00650000 P 07/15/16 650.0 0.70 1.35
AZO 160715P00660000 P 07/15/16 660.0 0.80 1.45
AZO 160715P00670000 P 07/15/16 670.0 1.05 1.85
AZO 160715P00680000 P 07/15/16 680.0 1.65 1.95
AZO 160715P00690000 P 07/15/16 690.0 2.10 2.45
AZO 160715P00700000 P 07/15/16 700.0 2.80 3.20
AZO 160715P00710000 P 07/15/16 710.0 3.50 4.20
AZO 160715P00720000 P 07/15/16 720.0 4.80 5.40
AZO 160715P00730000 P 07/15/16 730.0 6.30 7.10
AZO 160715P00740000 P 07/15/16 740.0 8.60 9.40
AZO 160715P00750000 P 07/15/16 750.0 11.40 12.40
AZO 160715P00760000 P 07/15/16 760.0 14.90 16.10
AZO 160715P00770000 P 07/15/16 770.0 19.50 20.70
AZO 160715P00780000 P 07/15/16 780.0 24.30 26.20
AZO 160715P00790000 P 07/15/16 790.0 30.20 33.00
AZO 160715P00800000 P 07/15/16 800.0 37.90 40.10
AZO 160715P00810000 P 07/15/16 810.0 45.60 48.30
AZO 160715P00820000 P 07/15/16 820.0 54.30 57.30
AZO 160715P00830000 P 07/15/16 830.0 62.90 66.50
AZO 160715P00840000 P 07/15/16 840.0 72.50 76.30
AZO 160715P00850000 P 07/15/16 850.0 82.30 86.00
AZO 160715P00860000 P 07/15/16 860.0 92.10 96.00
AZO 160715P00870000 P 07/15/16 870.0 102.20 105.70
AZO 160715P00880000 P 07/15/16 880.0 112.10 115.80
AZO 160715P00890000 P 07/15/16 890.0 122.20 125.70
AZO 160715P00900000 P 07/15/16 900.0 132.20 135.70
AZO 160715P00910000 P 07/15/16 910.0 142.10 145.90
AZO 160715P00920000 P 07/15/16 920.0 152.20 155.70
AZO 160715P00930000 P 07/15/16 930.0 162.20 165.60
AZO 160715P00940000 P 07/15/16 940.0 172.20 175.60
AZO 160715P00950000 P 07/15/16 950.0 182.20 185.70
AZO 160916C00460000 C 09/16/16 460.0 305.30 309.30
AZO 160916C00470000 C 09/16/16 470.0 295.10 299.50
AZO 160916C00480000 C 09/16/16 480.0 285.30 289.50
AZO 160916C00490000 C 09/16/16 490.0 275.20 279.60
AZO 160916C00500000 C 09/16/16 500.0 265.30 269.70
AZO 160916C00510000 C 09/16/16 510.0 255.80 259.60
AZO 160916C00520000 C 09/16/16 520.0 245.80 249.80
AZO 160916C00530000 C 09/16/16 530.0 235.70 239.90
AZO 160916C00540000 C 09/16/16 540.0 226.20 230.10
AZO 160916C00550000 C 09/16/16 550.0 216.10 220.30
AZO 160916C00560000 C 09/16/16 560.0 206.10 210.40
AZO 160916C00570000 C 09/16/16 570.0 196.20 200.60
AZO 160916C00580000 C 09/16/16 580.0 186.90 190.80
AZO 160916C00590000 C 09/16/16 590.0 176.90 181.00
AZO 160916C00600000 C 09/16/16 600.0 167.20 171.20
AZO 160916C00610000 C 09/16/16 610.0 157.60 161.10
AZO 160916C00620000 C 09/16/16 620.0 148.00 152.00
AZO 160916C00630000 C 09/16/16 630.0 138.30 142.10
AZO 160916C00640000 C 09/16/16 640.0 129.10 132.60
AZO 160916C00650000 C 09/16/16 650.0 119.50 123.20
AZO 160916C00660000 C 09/16/16 660.0 110.50 113.90
AZO 160916C00670000 C 09/16/16 670.0 101.60 104.30
AZO 160916C00680000 C 09/16/16 680.0 92.30 95.50
AZO 160916C00690000 C 09/16/16 690.0 83.80 86.80
AZO 160916C00700000 C 09/16/16 700.0 75.20 78.40
AZO 160916C00710000 C 09/16/16 710.0 66.80 70.10
AZO 160916C00720000 C 09/16/16 720.0 59.30 62.40
AZO 160916C00730000 C 09/16/16 730.0 52.30 54.50
AZO 160916C00740000 C 09/16/16 740.0 45.60 47.40
AZO 160916C00750000 C 09/16/16 750.0 39.10 40.80
AZO 160916C00760000 C 09/16/16 760.0 33.00 34.60
AZO 160916C00770000 C 09/16/16 770.0 27.70 29.00
AZO 160916C00780000 C 09/16/16 780.0 22.60 24.10
AZO 160916C00790000 C 09/16/16 790.0 18.10 19.60
AZO 160916C00800000 C 09/16/16 800.0 14.70 15.80
AZO 160916C00810000 C 09/16/16 810.0 11.70 12.60
AZO 160916C00820000 C 09/16/16 820.0 8.90 9.90
AZO 160916C00830000 C 09/16/16 830.0 6.70 7.60
AZO 160916C00840000 C 09/16/16 840.0 4.70 6.00
AZO 160916C00850000 C 09/16/16 850.0 3.70 4.60
AZO 160916C00860000 C 09/16/16 860.0 2.45 3.50
AZO 160916C00870000 C 09/16/16 870.0 1.65 2.80
AZO 160916C00880000 C 09/16/16 880.0 1.05 2.35
AZO 160916C00890000 C 09/16/16 890.0 1.05 1.70
AZO 160916C00900000 C 09/16/16 900.0 0.75 1.30
AZO 160916C00910000 C 09/16/16 910.0 0.10 0.90
AZO 160916C00920000 C 09/16/16 920.0 0.00 0.65
AZO 160916C00940000 C 09/16/16 940.0 0.00 0.50
AZO 160916C00960000 C 09/16/16 960.0 0.00 0.40
AZO 160916C00980000 C 09/16/16 980.0 0.00 0.30
AZO 160916C01000000 C 09/16/16 1,000.0 0.00 0.25
AZO 160916P00460000 P 09/16/16 460.0 0.05 0.85
AZO 160916P00470000 P 09/16/16 470.0 0.05 0.80
AZO 160916P00480000 P 09/16/16 480.0 0.10 0.85
AZO 160916P00490000 P 09/16/16 490.0 0.25 0.95
AZO 160916P00500000 P 09/16/16 500.0 0.00 2.20
AZO 160916P00510000 P 09/16/16 510.0 0.10 1.75
AZO 160916P00520000 P 09/16/16 520.0 0.50 1.15
AZO 160916P00530000 P 09/16/16 530.0 0.55 1.25
AZO 160916P00540000 P 09/16/16 540.0 0.65 1.40
AZO 160916P00550000 P 09/16/16 550.0 0.05 1.80
AZO 160916P00560000 P 09/16/16 560.0 0.85 1.65
AZO 160916P00570000 P 09/16/16 570.0 0.30 2.80
AZO 160916P00580000 P 09/16/16 580.0 1.10 1.85
AZO 160916P00590000 P 09/16/16 590.0 1.30 2.00
AZO 160916P00600000 P 09/16/16 600.0 1.60 2.15
AZO 160916P00610000 P 09/16/16 610.0 1.85 2.40
AZO 160916P00620000 P 09/16/16 620.0 2.05 2.70
AZO 160916P00630000 P 09/16/16 630.0 2.10 4.70
AZO 160916P00640000 P 09/16/16 640.0 2.75 3.60
AZO 160916P00650000 P 09/16/16 650.0 3.20 4.20
AZO 160916P00660000 P 09/16/16 660.0 3.80 4.90
AZO 160916P00670000 P 09/16/16 670.0 4.60 5.70
AZO 160916P00680000 P 09/16/16 680.0 5.40 6.90
AZO 160916P00690000 P 09/16/16 690.0 6.60 8.20
AZO 160916P00700000 P 09/16/16 700.0 8.20 9.70
AZO 160916P00710000 P 09/16/16 710.0 10.10 11.60
AZO 160916P00720000 P 09/16/16 720.0 12.20 13.80
AZO 160916P00730000 P 09/16/16 730.0 14.90 16.40
AZO 160916P00740000 P 09/16/16 740.0 17.90 19.40
AZO 160916P00750000 P 09/16/16 750.0 21.40 23.00
AZO 160916P00760000 P 09/16/16 760.0 25.50 26.90
AZO 160916P00770000 P 09/16/16 770.0 29.90 31.40
AZO 160916P00780000 P 09/16/16 780.0 35.10 36.60
AZO 160916P00790000 P 09/16/16 790.0 40.50 42.40
AZO 160916P00800000 P 09/16/16 800.0 46.70 48.60
AZO 160916P00810000 P 09/16/16 810.0 53.40 56.60
AZO 160916P00820000 P 09/16/16 820.0 60.60 63.70
AZO 160916P00830000 P 09/16/16 830.0 68.50 71.10
AZO 160916P00840000 P 09/16/16 840.0 76.40 79.50
AZO 160916P00850000 P 09/16/16 850.0 85.40 88.60
AZO 160916P00860000 P 09/16/16 860.0 94.30 98.00
AZO 160916P00870000 P 09/16/16 870.0 103.50 107.20
AZO 160916P00880000 P 09/16/16 880.0 112.90 116.80
AZO 160916P00890000 P 09/16/16 890.0 122.60 126.50
AZO 160916P00900000 P 09/16/16 900.0 132.50 136.40
AZO 160916P00910000 P 09/16/16 910.0 142.40 146.20
AZO 160916P00920000 P 09/16/16 920.0 152.40 156.20
AZO 160916P00940000 P 09/16/16 940.0 172.50 176.20
AZO 160916P00960000 P 09/16/16 960.0 192.30 196.20
AZO 160916P00980000 P 09/16/16 980.0 212.30 216.20
AZO 160916P01000000 P 09/16/16 1,000.0 232.70 236.20
AZO 161216C00520000 C 12/16/16 520.0 248.70 253.00
AZO 161216C00540000 C 12/16/16 540.0 229.00 233.40
AZO 161216C00560000 C 12/16/16 560.0 209.80 213.80
AZO 161216C00580000 C 12/16/16 580.0 191.10 194.90
AZO 161216C00590000 C 12/16/16 590.0 181.80 185.40
AZO 161216C00600000 C 12/16/16 600.0 172.60 176.20
AZO 161216C00610000 C 12/16/16 610.0 163.10 167.00
AZO 161216C00620000 C 12/16/16 620.0 154.30 157.90
AZO 161216C00630000 C 12/16/16 630.0 145.60 148.90
AZO 161216C00640000 C 12/16/16 640.0 136.80 140.00
AZO 161216C00650000 C 12/16/16 650.0 127.90 131.10
AZO 161216C00660000 C 12/16/16 660.0 119.50 122.70
AZO 161216C00670000 C 12/16/16 670.0 110.90 114.30
AZO 161216C00680000 C 12/16/16 680.0 102.60 106.10
AZO 161216C00690000 C 12/16/16 690.0 95.00 98.20
AZO 161216C00700000 C 12/16/16 700.0 87.10 90.50
AZO 161216C00710000 C 12/16/16 710.0 79.50 82.40
AZO 161216C00720000 C 12/16/16 720.0 73.10 75.10
AZO 161216C00730000 C 12/16/16 730.0 65.50 68.20
AZO 161216C00740000 C 12/16/16 740.0 59.50 61.60
AZO 161216C00750000 C 12/16/16 750.0 53.00 55.10
AZO 161216C00760000 C 12/16/16 760.0 47.50 50.60
AZO 161216C00770000 C 12/16/16 770.0 42.30 44.00
AZO 161216C00780000 C 12/16/16 780.0 37.10 39.50
AZO 161216C00790000 C 12/16/16 790.0 32.60 34.70
AZO 161216C00800000 C 12/16/16 800.0 28.00 29.60
AZO 161216C00810000 C 12/16/16 810.0 23.70 26.60
AZO 161216C00820000 C 12/16/16 820.0 20.50 22.10
AZO 161216C00830000 C 12/16/16 830.0 17.30 19.80
AZO 161216C00840000 C 12/16/16 840.0 15.10 17.00
AZO 161216C00850000 C 12/16/16 850.0 12.40 13.60
AZO 161216C00860000 C 12/16/16 860.0 10.20 13.00
AZO 161216C00870000 C 12/16/16 870.0 8.00 11.00
AZO 161216C00880000 C 12/16/16 880.0 7.00 8.00
AZO 161216C00890000 C 12/16/16 890.0 5.50 6.60
AZO 161216C00900000 C 12/16/16 900.0 3.30 7.10
AZO 161216C00910000 C 12/16/16 910.0 3.60 4.40
AZO 161216C00920000 C 12/16/16 920.0 2.70 3.70
AZO 161216C00930000 C 12/16/16 930.0 0.70 4.80
AZO 161216C00940000 C 12/16/16 940.0 1.40 2.60
AZO 161216C00950000 C 12/16/16 950.0 0.95 2.15
AZO 161216C00960000 C 12/16/16 960.0 0.55 1.80
AZO 161216C00970000 C 12/16/16 970.0 0.25 1.60
AZO 161216C00980000 C 12/16/16 980.0 0.00 2.85
AZO 161216P00520000 P 12/16/16 520.0 1.60 2.70
AZO 161216P00540000 P 12/16/16 540.0 1.40 4.90
AZO 161216P00560000 P 12/16/16 560.0 2.80 4.10
AZO 161216P00580000 P 12/16/16 580.0 3.60 5.00
AZO 161216P00590000 P 12/16/16 590.0 4.20 5.50
AZO 161216P00600000 P 12/16/16 600.0 4.80 6.10
AZO 161216P00610000 P 12/16/16 610.0 5.40 6.80
AZO 161216P00620000 P 12/16/16 620.0 6.20 7.70
AZO 161216P00630000 P 12/16/16 630.0 7.10 8.60
AZO 161216P00640000 P 12/16/16 640.0 8.10 9.60
AZO 161216P00650000 P 12/16/16 650.0 9.40 10.80
AZO 161216P00660000 P 12/16/16 660.0 10.70 12.40
AZO 161216P00670000 P 12/16/16 670.0 12.30 14.00
AZO 161216P00680000 P 12/16/16 680.0 14.20 15.70
AZO 161216P00690000 P 12/16/16 690.0 16.10 17.80
AZO 161216P00700000 P 12/16/16 700.0 18.40 20.00
AZO 161216P00710000 P 12/16/16 710.0 20.90 22.50
AZO 161216P00720000 P 12/16/16 720.0 23.70 25.20
AZO 161216P00730000 P 12/16/16 730.0 26.90 28.30
AZO 161216P00740000 P 12/16/16 740.0 30.40 32.20
AZO 161216P00750000 P 12/16/16 750.0 34.20 36.10
AZO 161216P00760000 P 12/16/16 760.0 38.40 40.00
AZO 161216P00770000 P 12/16/16 770.0 42.30 44.40
AZO 161216P00780000 P 12/16/16 780.0 47.10 49.30
AZO 161216P00790000 P 12/16/16 790.0 52.40 54.90
AZO 161216P00800000 P 12/16/16 800.0 58.10 60.40
AZO 161216P00810000 P 12/16/16 810.0 64.10 67.20
AZO 161216P00820000 P 12/16/16 820.0 70.20 73.10
AZO 161216P00830000 P 12/16/16 830.0 77.20 80.80
AZO 161216P00840000 P 12/16/16 840.0 84.40 88.30
AZO 161216P00850000 P 12/16/16 850.0 92.00 95.60
AZO 161216P00860000 P 12/16/16 860.0 100.00 103.90
AZO 161216P00870000 P 12/16/16 870.0 108.50 111.90
AZO 161216P00880000 P 12/16/16 880.0 117.00 120.30
AZO 161216P00890000 P 12/16/16 890.0 125.80 128.70
AZO 161216P00900000 P 12/16/16 900.0 134.80 138.50
AZO 161216P00910000 P 12/16/16 910.0 144.10 147.60
AZO 161216P00920000 P 12/16/16 920.0 153.40 157.10
AZO 161216P00930000 P 12/16/16 930.0 162.90 166.70
AZO 161216P00940000 P 12/16/16 940.0 172.70 176.40
AZO 161216P00950000 P 12/16/16 950.0 182.50 186.20
AZO 161216P00960000 P 12/16/16 960.0 192.40 196.20
AZO 161216P00970000 P 12/16/16 970.0 202.30 206.00
AZO 161216P00980000 P 12/16/16 980.0 212.40 215.90
AZO 170120C00380000 C 01/20/17 380.0 386.80 390.70
AZO 170120C00390000 C 01/20/17 390.0 377.00 380.90
AZO 170120C00400000 C 01/20/17 400.0 367.20 371.00
AZO 170120C00410000 C 01/20/17 410.0 357.30 361.50
AZO 170120C00420000 C 01/20/17 420.0 347.40 351.30
AZO 170120C00430000 C 01/20/17 430.0 337.70 341.50
AZO 170120C00440000 C 01/20/17 440.0 327.80 332.30
AZO 170120C00450000 C 01/20/17 450.0 318.10 321.90
AZO 170120C00460000 C 01/20/17 460.0 308.50 312.10
AZO 170120C00470000 C 01/20/17 470.0 298.50 302.30
AZO 170120C00480000 C 01/20/17 480.0 288.70 292.60
AZO 170120C00490000 C 01/20/17 490.0 278.90 282.80
AZO 170120C00500000 C 01/20/17 500.0 269.30 273.40
AZO 170120C00520000 C 01/20/17 520.0 250.00 253.80
AZO 170120C00540000 C 01/20/17 540.0 230.70 234.50
AZO 170120C00560000 C 01/20/17 560.0 211.70 215.50
AZO 170120C00580000 C 01/20/17 580.0 193.00 197.00
AZO 170120C00600000 C 01/20/17 600.0 174.40 178.30
AZO 170120C00620000 C 01/20/17 620.0 156.80 160.30
AZO 170120C00640000 C 01/20/17 640.0 139.30 142.80
AZO 170120C00660000 C 01/20/17 660.0 122.30 125.60
AZO 170120C00680000 C 01/20/17 680.0 106.00 109.40
AZO 170120C00700000 C 01/20/17 700.0 91.00 94.10
AZO 170120C00720000 C 01/20/17 720.0 76.10 78.80
AZO 170120C00740000 C 01/20/17 740.0 63.00 65.50
AZO 170120C00750000 C 01/20/17 750.0 57.30 59.10
AZO 170120C00760000 C 01/20/17 760.0 51.20 53.60
AZO 170120C00770000 C 01/20/17 770.0 46.30 47.80
AZO 170120C00780000 C 01/20/17 780.0 40.90 42.60
AZO 170120C00790000 C 01/20/17 790.0 36.20 38.00
AZO 170120C00800000 C 01/20/17 800.0 32.00 34.90
AZO 170120C00820000 C 01/20/17 820.0 23.80 25.70
AZO 170120C00840000 C 01/20/17 840.0 17.40 19.20
AZO 170120C00860000 C 01/20/17 860.0 13.10 15.10
AZO 170120C00880000 C 01/20/17 880.0 8.60 11.90
AZO 170120C00900000 C 01/20/17 900.0 6.40 7.30
AZO 170120C00920000 C 01/20/17 920.0 4.30 5.20
AZO 170120C00940000 C 01/20/17 940.0 2.55 3.60
AZO 170120C00960000 C 01/20/17 960.0 1.40 2.55
AZO 170120C00980000 C 01/20/17 980.0 0.25 3.60
AZO 170120C01000000 C 01/20/17 1,000.0 0.05 1.45
AZO 170120C01020000 C 01/20/17 1,020.0 0.00 3.00
AZO 170120C01040000 C 01/20/17 1,040.0 0.00 0.90
AZO 170120C01060000 C 01/20/17 1,060.0 0.00 0.75
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 0.75
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 2.60
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 2.50
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 2.50
AZO 170120P00380000 P 01/20/17 380.0 0.45 1.25
AZO 170120P00390000 P 01/20/17 390.0 0.00 3.10
AZO 170120P00400000 P 01/20/17 400.0 0.00 3.10
AZO 170120P00410000 P 01/20/17 410.0 0.00 3.20
AZO 170120P00420000 P 01/20/17 420.0 0.00 3.30
AZO 170120P00430000 P 01/20/17 430.0 0.80 2.00
AZO 170120P00440000 P 01/20/17 440.0 0.90 2.10
AZO 170120P00450000 P 01/20/17 450.0 1.00 2.25
AZO 170120P00460000 P 01/20/17 460.0 0.95 3.90
AZO 170120P00470000 P 01/20/17 470.0 0.60 4.10
AZO 170120P00480000 P 01/20/17 480.0 1.35 2.65
AZO 170120P00490000 P 01/20/17 490.0 1.55 2.85
AZO 170120P00500000 P 01/20/17 500.0 1.95 3.10
AZO 170120P00520000 P 01/20/17 520.0 1.65 5.30
AZO 170120P00540000 P 01/20/17 540.0 3.20 4.20
AZO 170120P00560000 P 01/20/17 560.0 3.80 5.00
AZO 170120P00580000 P 01/20/17 580.0 4.70 6.10
AZO 170120P00600000 P 01/20/17 600.0 6.10 7.40
AZO 170120P00620000 P 01/20/17 620.0 7.80 9.20
AZO 170120P00640000 P 01/20/17 640.0 10.00 11.50
AZO 170120P00660000 P 01/20/17 660.0 13.00 14.60
AZO 170120P00680000 P 01/20/17 680.0 16.60 18.40
AZO 170120P00700000 P 01/20/17 700.0 21.00 22.80
AZO 170120P00720000 P 01/20/17 720.0 26.70 28.40
AZO 170120P00740000 P 01/20/17 740.0 33.50 35.50
AZO 170120P00750000 P 01/20/17 750.0 37.40 39.30
AZO 170120P00760000 P 01/20/17 760.0 40.80 43.80
AZO 170120P00770000 P 01/20/17 770.0 45.40 47.60
AZO 170120P00780000 P 01/20/17 780.0 50.50 52.60
AZO 170120P00790000 P 01/20/17 790.0 55.50 57.80
AZO 170120P00800000 P 01/20/17 800.0 61.10 63.60
AZO 170120P00820000 P 01/20/17 820.0 73.20 76.00
AZO 170120P00840000 P 01/20/17 840.0 87.40 90.40
AZO 170120P00860000 P 01/20/17 860.0 101.90 105.60
AZO 170120P00880000 P 01/20/17 880.0 118.20 121.60
AZO 170120P00900000 P 01/20/17 900.0 135.70 139.10
AZO 170120P00920000 P 01/20/17 920.0 153.50 157.90
AZO 170120P00940000 P 01/20/17 940.0 172.90 176.90
AZO 170120P00960000 P 01/20/17 960.0 192.40 196.30
AZO 170120P00980000 P 01/20/17 980.0 212.30 216.20
AZO 170120P01000000 P 01/20/17 1,000.0 232.40 236.00
AZO 170120P01020000 P 01/20/17 1,020.0 252.30 256.00
AZO 170120P01040000 P 01/20/17 1,040.0 272.30 276.20
AZO 170120P01060000 P 01/20/17 1,060.0 292.30 296.10
AZO 170120P01080000 P 01/20/17 1,080.0 312.30 316.20
AZO 170120P01100000 P 01/20/17 1,100.0 332.30 336.20
AZO 170120P01120000 P 01/20/17 1,120.0 352.30 356.20
AZO 170120P01140000 P 01/20/17 1,140.0 372.30 376.20
AZO 180119C00350000 C 01/19/18 350.0 422.00 426.00
AZO 180119C00360000 C 01/19/18 360.0 412.50 416.50
AZO 180119C00370000 C 01/19/18 370.0 403.00 407.00
AZO 180119C00380000 C 01/19/18 380.0 393.50 397.50
AZO 180119C00390000 C 01/19/18 390.0 384.00 388.00
AZO 180119C00400000 C 01/19/18 400.0 374.50 378.50
AZO 180119C00410000 C 01/19/18 410.0 365.00 369.00
AZO 180119C00420000 C 01/19/18 420.0 355.50 359.50
AZO 180119C00430000 C 01/19/18 430.0 346.00 350.00
AZO 180119C00440000 C 01/19/18 440.0 337.00 340.50
AZO 180119C00450000 C 01/19/18 450.0 327.50 331.50
AZO 180119C00460000 C 01/19/18 460.0 318.00 322.00
AZO 180119C00470000 C 01/19/18 470.0 309.00 313.00
AZO 180119C00480000 C 01/19/18 480.0 299.50 303.50
AZO 180119C00490000 C 01/19/18 490.0 290.50 294.50
AZO 180119C00500000 C 01/19/18 500.0 281.50 285.50
AZO 180119C00520000 C 01/19/18 520.0 263.50 267.50
AZO 180119C00540000 C 01/19/18 540.0 246.00 250.00
AZO 180119C00560000 C 01/19/18 560.0 229.50 233.00
AZO 180119C00580000 C 01/19/18 580.0 212.50 215.90
AZO 180119C00600000 C 01/19/18 600.0 196.00 199.50
AZO 180119C00620000 C 01/19/18 620.0 180.00 183.50
AZO 180119C00640000 C 01/19/18 640.0 165.00 168.50
AZO 180119C00660000 C 01/19/18 660.0 150.00 153.50
AZO 180119C00680000 C 01/19/18 680.0 135.50 139.50
AZO 180119C00690000 C 01/19/18 690.0 129.00 133.00
AZO 180119C00700000 C 01/19/18 700.0 122.50 126.50
AZO 180119C00710000 C 01/19/18 710.0 117.10 120.00
AZO 180119C00720000 C 01/19/18 720.0 110.50 113.90
AZO 180119C00730000 C 01/19/18 730.0 104.50 107.90
AZO 180119C00740000 C 01/19/18 740.0 99.00 101.90
AZO 180119C00750000 C 01/19/18 750.0 92.50 96.30
AZO 180119C00760000 C 01/19/18 760.0 87.50 91.00
AZO 180119C00770000 C 01/19/18 770.0 82.50 85.50
AZO 180119C00780000 C 01/19/18 780.0 77.00 80.50
AZO 180119C00790000 C 01/19/18 790.0 72.50 75.90
AZO 180119C00800000 C 01/19/18 800.0 67.00 71.00
AZO 180119C00810000 C 01/19/18 810.0 63.00 66.50
AZO 180119C00820000 C 01/19/18 820.0 59.00 62.50
AZO 180119C00830000 C 01/19/18 830.0 54.50 58.00
AZO 180119C00840000 C 01/19/18 840.0 51.00 54.50
AZO 180119C00850000 C 01/19/18 850.0 47.00 50.50
AZO 180119C00860000 C 01/19/18 860.0 43.50 47.00
AZO 180119C00870000 C 01/19/18 870.0 40.00 43.50
AZO 180119C00880000 C 01/19/18 880.0 37.00 41.00
AZO 180119C00900000 C 01/19/18 900.0 31.00 35.00
AZO 180119C00920000 C 01/19/18 920.0 26.00 30.50
AZO 180119C00940000 C 01/19/18 940.0 21.50 26.00
AZO 180119C00960000 C 01/19/18 960.0 18.50 22.50
AZO 180119C00980000 C 01/19/18 980.0 16.20 19.00
AZO 180119C01000000 C 01/19/18 1,000.0 12.00 16.50
AZO 180119C01020000 C 01/19/18 1,020.0 9.50 14.00
AZO 180119C01040000 C 01/19/18 1,040.0 7.50 12.00
AZO 180119C01060000 C 01/19/18 1,060.0 5.60 10.00
AZO 180119C01080000 C 01/19/18 1,080.0 4.10 6.50
AZO 180119C01100000 C 01/19/18 1,100.0 3.00 7.50
AZO 180119C01120000 C 01/19/18 1,120.0 2.65 6.90
AZO 180119C01140000 C 01/19/18 1,140.0 1.00 6.00
AZO 180119C01160000 C 01/19/18 1,160.0 0.50 5.00
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 3.90
AZO 180119P00350000 P 01/19/18 350.0 0.50 5.00
AZO 180119P00360000 P 01/19/18 360.0 0.50 5.00
AZO 180119P00370000 P 01/19/18 370.0 0.50 5.20
AZO 180119P00380000 P 01/19/18 380.0 1.00 5.50
AZO 180119P00390000 P 01/19/18 390.0 1.00 5.20
AZO 180119P00400000 P 01/19/18 400.0 1.50 6.10
AZO 180119P00410000 P 01/19/18 410.0 2.00 6.40
AZO 180119P00420000 P 01/19/18 420.0 2.50 6.80
AZO 180119P00430000 P 01/19/18 430.0 3.00 7.20
AZO 180119P00440000 P 01/19/18 440.0 3.00 7.80
AZO 180119P00450000 P 01/19/18 450.0 3.50 8.40
AZO 180119P00460000 P 01/19/18 460.0 4.00 8.90
AZO 180119P00470000 P 01/19/18 470.0 4.50 9.50
AZO 180119P00480000 P 01/19/18 480.0 5.50 9.90
AZO 180119P00490000 P 01/19/18 490.0 6.00 8.70
AZO 180119P00500000 P 01/19/18 500.0 6.50 11.50
AZO 180119P00520000 P 01/19/18 520.0 8.50 13.50
AZO 180119P00540000 P 01/19/18 540.0 10.50 15.00
AZO 180119P00560000 P 01/19/18 560.0 13.00 17.50
AZO 180119P00580000 P 01/19/18 580.0 16.00 20.50
AZO 180119P00600000 P 01/19/18 600.0 19.00 23.50
AZO 180119P00620000 P 01/19/18 620.0 23.00 27.50
AZO 180119P00640000 P 01/19/18 640.0 27.50 31.50
AZO 180119P00660000 P 01/19/18 660.0 32.50 36.50
AZO 180119P00680000 P 01/19/18 680.0 38.00 42.00
AZO 180119P00690000 P 01/19/18 690.0 41.00 44.50
AZO 180119P00700000 P 01/19/18 700.0 44.00 48.00
AZO 180119P00710000 P 01/19/18 710.0 47.50 51.00
AZO 180119P00720000 P 01/19/18 720.0 51.50 56.00
AZO 180119P00730000 P 01/19/18 730.0 55.00 58.50
AZO 180119P00740000 P 01/19/18 740.0 59.50 63.50
AZO 180119P00750000 P 01/19/18 750.0 63.50 68.00
AZO 180119P00760000 P 01/19/18 760.0 68.00 72.00
AZO 180119P00770000 P 01/19/18 770.0 72.50 76.50
AZO 180119P00780000 P 01/19/18 780.0 77.50 81.40
AZO 180119P00790000 P 01/19/18 790.0 82.50 86.40
AZO 180119P00800000 P 01/19/18 800.0 87.60 91.50
AZO 180119P00810000 P 01/19/18 810.0 93.50 97.00
AZO 180119P00820000 P 01/19/18 820.0 99.20 103.00
AZO 180119P00830000 P 01/19/18 830.0 105.10 108.50
AZO 180119P00840000 P 01/19/18 840.0 111.00 114.50
AZO 180119P00850000 P 01/19/18 850.0 117.60 121.00
AZO 180119P00860000 P 01/19/18 860.0 124.10 127.50
AZO 180119P00870000 P 01/19/18 870.0 131.10 134.50
AZO 180119P00880000 P 01/19/18 880.0 138.10 141.50
AZO 180119P00900000 P 01/19/18 900.0 152.50 156.00
AZO 180119P00920000 P 01/19/18 920.0 168.00 171.20
AZO 180119P00940000 P 01/19/18 940.0 184.10 188.00
AZO 180119P00960000 P 01/19/18 960.0 200.50 204.20
AZO 180119P00980000 P 01/19/18 980.0 218.00 222.00
AZO 180119P01000000 P 01/19/18 1,000.0 236.00 239.50
AZO 180119P01020000 P 01/19/18 1,020.0 254.00 258.50
AZO 180119P01040000 P 01/19/18 1,040.0 272.60 277.50
AZO 180119P01060000 P 01/19/18 1,060.0 292.00 297.00
AZO 180119P01080000 P 01/19/18 1,080.0 311.50 316.50
AZO 180119P01100000 P 01/19/18 1,100.0 331.50 336.50
AZO 180119P01120000 P 01/19/18 1,120.0 351.50 356.50
AZO 180119P01140000 P 01/19/18 1,140.0 371.60 376.50
AZO 180119P01160000 P 01/19/18 1,160.0 391.50 396.50
AZO 180119P01180000 P 01/19/18 1,180.0 411.50 416.50

OPRA data is delayed 15 minutes.