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 (2014-05-02)Premium Content

Autozone Inc (AZO)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 140816C00410000 C 08/16/14 410.0 96.80 100.30
AZO 140816C00420000 C 08/16/14 420.0 86.80 89.70
AZO 140816C00430000 C 08/16/14 430.0 76.90 79.70
AZO 140816C00440000 C 08/16/14 440.0 66.70 69.80
AZO 140816C00450000 C 08/16/14 450.0 56.90 60.10
AZO 140816C00460000 C 08/16/14 460.0 47.00 50.40
AZO 140816C00470000 C 08/16/14 470.0 37.50 40.20
AZO 140816C00480000 C 08/16/14 480.0 27.80 30.80
AZO 140816C00490000 C 08/16/14 490.0 19.10 22.10
AZO 140816C00500000 C 08/16/14 500.0 12.30 13.40
AZO 140816C00510000 C 08/16/14 510.0 6.90 7.30
AZO 140816C00520000 C 08/16/14 520.0 3.00 3.70
AZO 140816C00530000 C 08/16/14 530.0 1.50 1.70
AZO 140816C00540000 C 08/16/14 540.0 0.65 0.80
AZO 140816C00550000 C 08/16/14 550.0 0.30 0.50
AZO 140816C00560000 C 08/16/14 560.0 0.10 0.40
AZO 140816C00570000 C 08/16/14 570.0 0.05 0.35
AZO 140816C00580000 C 08/16/14 580.0 0.00 0.25
AZO 140816C00590000 C 08/16/14 590.0 0.00 0.45
AZO 140816C00600000 C 08/16/14 600.0 0.00 0.45
AZO 140816C00610000 C 08/16/14 610.0 0.00 0.50
AZO 140816C00620000 C 08/16/14 620.0 0.00 0.45
AZO 140816C00630000 C 08/16/14 630.0 0.00 0.50
AZO 140816C00640000 C 08/16/14 640.0 0.00 0.45
AZO 140816C00650000 C 08/16/14 650.0 0.00 0.50
AZO 140816P00410000 P 08/16/14 410.0 0.00 0.45
AZO 140816P00420000 P 08/16/14 420.0 0.00 0.50
AZO 140816P00430000 P 08/16/14 430.0 0.05 0.35
AZO 140816P00440000 P 08/16/14 440.0 0.10 0.50
AZO 140816P00450000 P 08/16/14 450.0 0.20 0.50
AZO 140816P00460000 P 08/16/14 460.0 0.35 0.70
AZO 140816P00470000 P 08/16/14 470.0 0.70 0.90
AZO 140816P00480000 P 08/16/14 480.0 1.25 1.50
AZO 140816P00490000 P 08/16/14 490.0 2.40 2.75
AZO 140816P00500000 P 08/16/14 500.0 4.40 5.10
AZO 140816P00510000 P 08/16/14 510.0 8.60 9.30
AZO 140816P00520000 P 08/16/14 520.0 14.50 15.80
AZO 140816P00530000 P 08/16/14 530.0 22.10 24.90
AZO 140816P00540000 P 08/16/14 540.0 31.40 34.20
AZO 140816P00550000 P 08/16/14 550.0 40.90 43.80
AZO 140816P00560000 P 08/16/14 560.0 50.90 53.80
AZO 140816P00570000 P 08/16/14 570.0 60.20 63.60
AZO 140816P00580000 P 08/16/14 580.0 70.10 73.70
AZO 140816P00590000 P 08/16/14 590.0 80.10 83.50
AZO 140816P00600000 P 08/16/14 600.0 90.40 93.50
AZO 140816P00610000 P 08/16/14 610.0 100.00 103.50
AZO 140816P00620000 P 08/16/14 620.0 110.40 113.50
AZO 140816P00630000 P 08/16/14 630.0 120.00 123.50
AZO 140816P00640000 P 08/16/14 640.0 130.00 133.60
AZO 140816P00650000 P 08/16/14 650.0 140.00 143.70
AZO 140920C00260000 C 09/20/14 260.0 246.70 249.90
AZO 140920C00270000 C 09/20/14 270.0 236.70 240.30
AZO 140920C00280000 C 09/20/14 280.0 226.70 230.30
AZO 140920C00290000 C 09/20/14 290.0 216.80 220.30
AZO 140920C00300000 C 09/20/14 300.0 206.80 210.40
AZO 140920C00310000 C 09/20/14 310.0 196.80 200.10
AZO 140920C00320000 C 09/20/14 320.0 186.80 190.50
AZO 140920C00330000 C 09/20/14 330.0 176.80 179.90
AZO 140920C00340000 C 09/20/14 340.0 166.80 169.70
AZO 140920C00350000 C 09/20/14 350.0 156.80 160.40
AZO 140920C00360000 C 09/20/14 360.0 146.90 150.50
AZO 140920C00370000 C 09/20/14 370.0 136.90 140.00
AZO 140920C00380000 C 09/20/14 380.0 126.90 129.90
AZO 140920C00390000 C 09/20/14 390.0 117.00 120.70
AZO 140920C00400000 C 09/20/14 400.0 107.00 110.30
AZO 140920C00410000 C 09/20/14 410.0 97.10 100.20
AZO 140920C00420000 C 09/20/14 420.0 87.20 90.60
AZO 140920C00430000 C 09/20/14 430.0 77.30 80.50
AZO 140920C00440000 C 09/20/14 440.0 67.60 70.80
AZO 140920C00450000 C 09/20/14 450.0 57.90 60.80
AZO 140920C00460000 C 09/20/14 460.0 48.40 51.40
AZO 140920C00470000 C 09/20/14 470.0 39.30 42.10
AZO 140920C00480000 C 09/20/14 480.0 30.90 33.50
AZO 140920C00490000 C 09/20/14 490.0 23.60 25.40
AZO 140920C00500000 C 09/20/14 500.0 17.30 18.30
AZO 140920C00510000 C 09/20/14 510.0 11.90 12.60
AZO 140920C00520000 C 09/20/14 520.0 7.80 8.10
AZO 140920C00530000 C 09/20/14 530.0 4.40 5.00
AZO 140920C00540000 C 09/20/14 540.0 2.50 3.10
AZO 140920C00550000 C 09/20/14 550.0 1.20 1.85
AZO 140920C00560000 C 09/20/14 560.0 0.85 1.15
AZO 140920C00570000 C 09/20/14 570.0 0.50 0.80
AZO 140920C00580000 C 09/20/14 580.0 0.15 0.65
AZO 140920C00590000 C 09/20/14 590.0 0.10 0.55
AZO 140920C00600000 C 09/20/14 600.0 0.00 0.30
AZO 140920C00610000 C 09/20/14 610.0 0.00 0.30
AZO 140920C00620000 C 09/20/14 620.0 0.00 0.25
AZO 140920C00630000 C 09/20/14 630.0 0.00 0.25
AZO 140920C00640000 C 09/20/14 640.0 0.00 0.25
AZO 140920C00650000 C 09/20/14 650.0 0.00 0.25
AZO 140920C00660000 C 09/20/14 660.0 0.00 0.25
AZO 140920C00670000 C 09/20/14 670.0 0.00 0.25
AZO 140920C00680000 C 09/20/14 680.0 0.00 0.25
AZO 140920C00690000 C 09/20/14 690.0 0.00 0.45
AZO 140920C00700000 C 09/20/14 700.0 0.00 0.50
AZO 140920C00710000 C 09/20/14 710.0 0.00 0.25
AZO 140920C00720000 C 09/20/14 720.0 0.00 0.45
AZO 140920C00730000 C 09/20/14 730.0 0.05 0.35
AZO 140920C00740000 C 09/20/14 740.0 0.05 0.25
AZO 140920P00260000 P 09/20/14 260.0 0.00 0.50
AZO 140920P00270000 P 09/20/14 270.0 0.00 0.50
AZO 140920P00280000 P 09/20/14 280.0 0.00 0.50
AZO 140920P00290000 P 09/20/14 290.0 0.00 0.50
AZO 140920P00300000 P 09/20/14 300.0 0.00 0.50
AZO 140920P00310000 P 09/20/14 310.0 0.00 0.25
AZO 140920P00320000 P 09/20/14 320.0 0.00 0.50
AZO 140920P00330000 P 09/20/14 330.0 0.00 0.50
AZO 140920P00340000 P 09/20/14 340.0 0.00 0.45
AZO 140920P00350000 P 09/20/14 350.0 0.00 0.25
AZO 140920P00360000 P 09/20/14 360.0 0.00 0.50
AZO 140920P00370000 P 09/20/14 370.0 0.00 0.45
AZO 140920P00380000 P 09/20/14 380.0 0.00 0.45
AZO 140920P00390000 P 09/20/14 390.0 0.00 0.30
AZO 140920P00400000 P 09/20/14 400.0 0.00 0.45
AZO 140920P00410000 P 09/20/14 410.0 0.10 0.45
AZO 140920P00420000 P 09/20/14 420.0 0.05 0.55
AZO 140920P00430000 P 09/20/14 430.0 0.25 0.65
AZO 140920P00440000 P 09/20/14 440.0 0.55 0.90
AZO 140920P00450000 P 09/20/14 450.0 0.85 1.25
AZO 140920P00460000 P 09/20/14 460.0 1.40 1.85
AZO 140920P00470000 P 09/20/14 470.0 2.25 2.80
AZO 140920P00480000 P 09/20/14 480.0 3.70 4.40
AZO 140920P00490000 P 09/20/14 490.0 5.90 6.60
AZO 140920P00500000 P 09/20/14 500.0 9.00 9.80
AZO 140920P00510000 P 09/20/14 510.0 13.30 14.30
AZO 140920P00520000 P 09/20/14 520.0 19.00 20.00
AZO 140920P00530000 P 09/20/14 530.0 25.60 27.10
AZO 140920P00540000 P 09/20/14 540.0 33.20 36.00
AZO 140920P00550000 P 09/20/14 550.0 42.40 45.00
AZO 140920P00560000 P 09/20/14 560.0 51.60 54.40
AZO 140920P00570000 P 09/20/14 570.0 61.30 64.10
AZO 140920P00580000 P 09/20/14 580.0 70.80 73.70
AZO 140920P00590000 P 09/20/14 590.0 80.40 83.80
AZO 140920P00600000 P 09/20/14 600.0 90.50 93.50
AZO 140920P00610000 P 09/20/14 610.0 100.80 103.50
AZO 140920P00620000 P 09/20/14 620.0 110.10 113.50
AZO 140920P00630000 P 09/20/14 630.0 120.10 123.50
AZO 140920P00640000 P 09/20/14 640.0 130.20 133.70
AZO 140920P00650000 P 09/20/14 650.0 140.00 143.70
AZO 140920P00660000 P 09/20/14 660.0 150.00 153.70
AZO 140920P00670000 P 09/20/14 670.0 160.00 163.70
AZO 140920P00680000 P 09/20/14 680.0 170.30 173.70
AZO 140920P00690000 P 09/20/14 690.0 179.90 183.70
AZO 140920P00700000 P 09/20/14 700.0 190.00 193.70
AZO 140920P00710000 P 09/20/14 710.0 200.10 203.70
AZO 140920P00720000 P 09/20/14 720.0 210.20 213.70
AZO 140920P00730000 P 09/20/14 730.0 220.00 223.70
AZO 140920P00740000 P 09/20/14 740.0 229.80 233.70
AZO 141220C00270000 C 12/20/14 270.0 237.00 240.40
AZO 141220C00280000 C 12/20/14 280.0 227.10 230.60
AZO 141220C00290000 C 12/20/14 290.0 217.10 220.40
AZO 141220C00300000 C 12/20/14 300.0 207.20 210.20
AZO 141220C00310000 C 12/20/14 310.0 197.30 200.70
AZO 141220C00320000 C 12/20/14 320.0 187.30 190.40
AZO 141220C00330000 C 12/20/14 330.0 177.40 180.70
AZO 141220C00340000 C 12/20/14 340.0 167.50 170.80
AZO 141220C00350000 C 12/20/14 350.0 157.60 161.20
AZO 141220C00360000 C 12/20/14 360.0 147.80 151.30
AZO 141220C00370000 C 12/20/14 370.0 137.90 141.10
AZO 141220C00380000 C 12/20/14 380.0 128.10 130.80
AZO 141220C00390000 C 12/20/14 390.0 118.40 121.80
AZO 141220C00400000 C 12/20/14 400.0 108.80 111.80
AZO 141220C00410000 C 12/20/14 410.0 99.20 102.10
AZO 141220C00420000 C 12/20/14 420.0 89.90 93.10
AZO 141220C00430000 C 12/20/14 430.0 80.70 84.30
AZO 141220C00440000 C 12/20/14 440.0 71.70 74.30
AZO 141220C00450000 C 12/20/14 450.0 63.00 65.70
AZO 141220C00460000 C 12/20/14 460.0 54.60 57.50
AZO 141220C00470000 C 12/20/14 470.0 47.70 49.00
AZO 141220C00480000 C 12/20/14 480.0 39.70 42.50
AZO 141220C00490000 C 12/20/14 490.0 33.20 35.60
AZO 141220C00500000 C 12/20/14 500.0 27.20 29.60
AZO 141220C00510000 C 12/20/14 510.0 22.50 23.50
AZO 141220C00520000 C 12/20/14 520.0 16.60 19.70
AZO 141220C00530000 C 12/20/14 530.0 13.70 14.80
AZO 141220C00540000 C 12/20/14 540.0 10.40 11.40
AZO 141220C00550000 C 12/20/14 550.0 7.80 8.70
AZO 141220C00560000 C 12/20/14 560.0 6.00 6.60
AZO 141220C00570000 C 12/20/14 570.0 3.30 6.40
AZO 141220C00580000 C 12/20/14 580.0 3.00 3.70
AZO 141220C00590000 C 12/20/14 590.0 1.95 2.70
AZO 141220C00600000 C 12/20/14 600.0 1.40 2.00
AZO 141220C00610000 C 12/20/14 610.0 1.00 1.50
AZO 141220C00620000 C 12/20/14 620.0 0.25 2.05
AZO 141220C00630000 C 12/20/14 630.0 0.60 0.90
AZO 141220C00640000 C 12/20/14 640.0 0.35 0.70
AZO 141220C00650000 C 12/20/14 650.0 0.35 0.55
AZO 141220C00660000 C 12/20/14 660.0 0.25 0.50
AZO 141220C00670000 C 12/20/14 670.0 0.15 0.40
AZO 141220C00680000 C 12/20/14 680.0 0.00 0.50
AZO 141220C00690000 C 12/20/14 690.0 0.00 0.50
AZO 141220C00700000 C 12/20/14 700.0 0.05 0.40
AZO 141220C00720000 C 12/20/14 720.0 0.00 0.25
AZO 141220P00270000 P 12/20/14 270.0 0.00 1.00
AZO 141220P00280000 P 12/20/14 280.0 0.00 0.25
AZO 141220P00290000 P 12/20/14 290.0 0.00 0.25
AZO 141220P00300000 P 12/20/14 300.0 0.00 0.25
AZO 141220P00310000 P 12/20/14 310.0 0.00 0.45
AZO 141220P00320000 P 12/20/14 320.0 0.00 0.60
AZO 141220P00330000 P 12/20/14 330.0 0.10 0.50
AZO 141220P00340000 P 12/20/14 340.0 0.15 0.55
AZO 141220P00350000 P 12/20/14 350.0 0.30 0.95
AZO 141220P00360000 P 12/20/14 360.0 0.35 1.10
AZO 141220P00370000 P 12/20/14 370.0 0.55 0.90
AZO 141220P00380000 P 12/20/14 380.0 0.80 1.15
AZO 141220P00390000 P 12/20/14 390.0 1.05 2.05
AZO 141220P00400000 P 12/20/14 400.0 1.40 1.75
AZO 141220P00410000 P 12/20/14 410.0 1.80 2.25
AZO 141220P00420000 P 12/20/14 420.0 2.40 3.00
AZO 141220P00430000 P 12/20/14 430.0 3.20 3.70
AZO 141220P00440000 P 12/20/14 440.0 3.90 4.70
AZO 141220P00450000 P 12/20/14 450.0 5.60 6.30
AZO 141220P00460000 P 12/20/14 460.0 7.20 7.80
AZO 141220P00470000 P 12/20/14 470.0 9.40 10.10
AZO 141220P00480000 P 12/20/14 480.0 10.60 13.90
AZO 141220P00490000 P 12/20/14 490.0 15.20 15.90
AZO 141220P00500000 P 12/20/14 500.0 18.80 20.10
AZO 141220P00510000 P 12/20/14 510.0 23.60 24.50
AZO 141220P00520000 P 12/20/14 520.0 28.90 29.80
AZO 141220P00530000 P 12/20/14 530.0 34.80 36.00
AZO 141220P00540000 P 12/20/14 540.0 41.30 42.80
AZO 141220P00550000 P 12/20/14 550.0 48.50 50.10
AZO 141220P00560000 P 12/20/14 560.0 56.50 58.10
AZO 141220P00570000 P 12/20/14 570.0 64.80 67.70
AZO 141220P00580000 P 12/20/14 580.0 73.70 76.10
AZO 141220P00590000 P 12/20/14 590.0 82.40 85.20
AZO 141220P00600000 P 12/20/14 600.0 91.80 94.80
AZO 141220P00610000 P 12/20/14 610.0 101.10 104.20
AZO 141220P00620000 P 12/20/14 620.0 111.20 114.10
AZO 141220P00630000 P 12/20/14 630.0 120.70 123.70
AZO 141220P00640000 P 12/20/14 640.0 130.50 133.60
AZO 141220P00650000 P 12/20/14 650.0 140.70 143.60
AZO 141220P00660000 P 12/20/14 660.0 149.90 153.60
AZO 141220P00670000 P 12/20/14 670.0 160.00 163.70
AZO 141220P00680000 P 12/20/14 680.0 170.00 173.70
AZO 141220P00690000 P 12/20/14 690.0 180.00 183.70
AZO 141220P00700000 P 12/20/14 700.0 189.90 193.70
AZO 141220P00720000 P 12/20/14 720.0 209.90 213.70
AZO 150117C00175000 C 01/17/15 175.0 331.80 335.30
AZO 150117C00180000 C 01/17/15 180.0 326.80 330.10
AZO 150117C00185000 C 01/17/15 185.0 321.80 325.10
AZO 150117C00190000 C 01/17/15 190.0 316.90 320.40
AZO 150117C00195000 C 01/17/15 195.0 311.90 315.20
AZO 150117C00200000 C 01/17/15 200.0 306.90 309.90
AZO 150117C00210000 C 01/17/15 210.0 296.90 300.20
AZO 150117C00220000 C 01/17/15 220.0 287.00 290.30
AZO 150117C00230000 C 01/17/15 230.0 277.00 280.00
AZO 150117C00240000 C 01/17/15 240.0 267.10 270.00
AZO 150117C00250000 C 01/17/15 250.0 257.10 260.50
AZO 150117C00260000 C 01/17/15 260.0 247.20 250.40
AZO 150117C00270000 C 01/17/15 270.0 237.20 240.50
AZO 150117C00280000 C 01/17/15 280.0 227.30 230.50
AZO 150117C00290000 C 01/17/15 290.0 217.30 220.50
AZO 150117C00300000 C 01/17/15 300.0 207.40 210.20
AZO 150117C00310000 C 01/17/15 310.0 197.50 200.40
AZO 150117C00320000 C 01/17/15 320.0 187.60 190.30
AZO 150117C00330000 C 01/17/15 330.0 177.70 180.70
AZO 150117C00340000 C 01/17/15 340.0 167.80 170.50
AZO 150117C00350000 C 01/17/15 350.0 158.00 161.20
AZO 150117C00360000 C 01/17/15 360.0 148.20 151.70
AZO 150117C00370000 C 01/17/15 370.0 138.40 141.90
AZO 150117C00380000 C 01/17/15 380.0 128.70 131.50
AZO 150117C00390000 C 01/17/15 390.0 119.10 122.00
AZO 150117C00400000 C 01/17/15 400.0 109.50 112.90
AZO 150117C00410000 C 01/17/15 410.0 100.10 103.10
AZO 150117C00420000 C 01/17/15 420.0 90.90 94.40
AZO 150117C00430000 C 01/17/15 430.0 81.70 84.60
AZO 150117C00440000 C 01/17/15 440.0 72.80 75.70
AZO 150117C00450000 C 01/17/15 450.0 64.60 67.20
AZO 150117C00460000 C 01/17/15 460.0 56.40 59.00
AZO 150117C00470000 C 01/17/15 470.0 49.60 50.70
AZO 150117C00480000 C 01/17/15 480.0 42.00 44.30
AZO 150117C00490000 C 01/17/15 490.0 35.90 36.90
AZO 150117C00500000 C 01/17/15 500.0 29.90 30.90
AZO 150117C00510000 C 01/17/15 510.0 24.50 25.50
AZO 150117C00520000 C 01/17/15 520.0 19.90 20.80
AZO 150117C00530000 C 01/17/15 530.0 15.70 16.70
AZO 150117C00540000 C 01/17/15 540.0 12.30 13.30
AZO 150117C00550000 C 01/17/15 550.0 9.60 10.40
AZO 150117C00560000 C 01/17/15 560.0 7.40 8.10
AZO 150117C00570000 C 01/17/15 570.0 5.00 6.20
AZO 150117C00580000 C 01/17/15 580.0 4.20 4.80
AZO 150117C00590000 C 01/17/15 590.0 2.90 3.70
AZO 150117C00600000 C 01/17/15 600.0 2.10 2.80
AZO 150117C00610000 C 01/17/15 610.0 1.90 2.20
AZO 150117C00620000 C 01/17/15 620.0 1.10 1.65
AZO 150117C00630000 C 01/17/15 630.0 0.75 1.30
AZO 150117C00640000 C 01/17/15 640.0 0.80 1.00
AZO 150117C00650000 C 01/17/15 650.0 0.00 1.00
AZO 150117C00660000 C 01/17/15 660.0 0.45 0.85
AZO 150117C00670000 C 01/17/15 670.0 0.35 0.55
AZO 150117C00680000 C 01/17/15 680.0 0.25 0.50
AZO 150117C00690000 C 01/17/15 690.0 0.15 0.55
AZO 150117C00700000 C 01/17/15 700.0 0.10 0.50
AZO 150117C00710000 C 01/17/15 710.0 0.05 0.50
AZO 150117C00720000 C 01/17/15 720.0 0.00 0.70
AZO 150117C00730000 C 01/17/15 730.0 0.00 0.40
AZO 150117C00740000 C 01/17/15 740.0 0.00 0.55
AZO 150117C00750000 C 01/17/15 750.0 0.00 0.50
AZO 150117C00760000 C 01/17/15 760.0 0.00 0.45
AZO 150117C00770000 C 01/17/15 770.0 0.00 0.45
AZO 150117C00780000 C 01/17/15 780.0 0.05 0.30
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.45
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.45
AZO 150117P00185000 P 01/17/15 185.0 0.00 0.45
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.25
AZO 150117P00195000 P 01/17/15 195.0 0.00 0.25
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.50
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.50
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.25
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.35
AZO 150117P00240000 P 01/17/15 240.0 0.00 0.25
AZO 150117P00250000 P 01/17/15 250.0 0.00 0.25
AZO 150117P00260000 P 01/17/15 260.0 0.00 0.60
AZO 150117P00270000 P 01/17/15 270.0 0.05 0.50
AZO 150117P00280000 P 01/17/15 280.0 0.05 0.50
AZO 150117P00290000 P 01/17/15 290.0 0.05 0.35
AZO 150117P00300000 P 01/17/15 300.0 0.00 1.25
AZO 150117P00310000 P 01/17/15 310.0 0.00 0.60
AZO 150117P00320000 P 01/17/15 320.0 0.10 0.55
AZO 150117P00330000 P 01/17/15 330.0 0.25 0.60
AZO 150117P00340000 P 01/17/15 340.0 0.35 0.75
AZO 150117P00350000 P 01/17/15 350.0 0.50 0.85
AZO 150117P00360000 P 01/17/15 360.0 0.70 1.00
AZO 150117P00370000 P 01/17/15 370.0 0.95 1.25
AZO 150117P00380000 P 01/17/15 380.0 0.75 1.50
AZO 150117P00390000 P 01/17/15 390.0 1.10 1.95
AZO 150117P00400000 P 01/17/15 400.0 1.90 2.65
AZO 150117P00410000 P 01/17/15 410.0 2.40 2.95
AZO 150117P00420000 P 01/17/15 420.0 3.10 3.80
AZO 150117P00430000 P 01/17/15 430.0 4.10 4.60
AZO 150117P00440000 P 01/17/15 440.0 5.30 6.00
AZO 150117P00450000 P 01/17/15 450.0 6.80 7.40
AZO 150117P00460000 P 01/17/15 460.0 8.70 9.30
AZO 150117P00470000 P 01/17/15 470.0 10.90 11.60
AZO 150117P00480000 P 01/17/15 480.0 13.70 14.40
AZO 150117P00490000 P 01/17/15 490.0 17.00 17.80
AZO 150117P00500000 P 01/17/15 500.0 21.00 21.80
AZO 150117P00510000 P 01/17/15 510.0 25.60 26.50
AZO 150117P00520000 P 01/17/15 520.0 30.80 31.80
AZO 150117P00530000 P 01/17/15 530.0 36.50 37.80
AZO 150117P00540000 P 01/17/15 540.0 43.10 44.40
AZO 150117P00550000 P 01/17/15 550.0 50.00 51.70
AZO 150117P00560000 P 01/17/15 560.0 57.40 60.20
AZO 150117P00570000 P 01/17/15 570.0 65.80 68.50
AZO 150117P00580000 P 01/17/15 580.0 74.50 77.30
AZO 150117P00590000 P 01/17/15 590.0 83.50 86.00
AZO 150117P00600000 P 01/17/15 600.0 92.30 95.20
AZO 150117P00610000 P 01/17/15 610.0 101.80 104.80
AZO 150117P00620000 P 01/17/15 620.0 111.20 114.20
AZO 150117P00630000 P 01/17/15 630.0 120.90 124.10
AZO 150117P00640000 P 01/17/15 640.0 130.20 133.70
AZO 150117P00650000 P 01/17/15 650.0 140.70 143.60
AZO 150117P00660000 P 01/17/15 660.0 149.90 153.70
AZO 150117P00670000 P 01/17/15 670.0 160.00 163.70
AZO 150117P00680000 P 01/17/15 680.0 170.40 173.70
AZO 150117P00690000 P 01/17/15 690.0 179.90 183.70
AZO 150117P00700000 P 01/17/15 700.0 189.90 193.60
AZO 150117P00710000 P 01/17/15 710.0 199.90 203.70
AZO 150117P00720000 P 01/17/15 720.0 210.20 213.70
AZO 150117P00730000 P 01/17/15 730.0 219.90 223.70
AZO 150117P00740000 P 01/17/15 740.0 229.90 233.70
AZO 150117P00750000 P 01/17/15 750.0 240.40 243.70
AZO 150117P00760000 P 01/17/15 760.0 249.90 253.70
AZO 150117P00770000 P 01/17/15 770.0 259.90 263.50
AZO 150117P00780000 P 01/17/15 780.0 269.90 273.50
AZO 150320C00270000 C 03/20/15 270.0 237.60 240.90
AZO 150320C00280000 C 03/20/15 280.0 227.70 230.90
AZO 150320C00290000 C 03/20/15 290.0 217.80 221.10
AZO 150320C00300000 C 03/20/15 300.0 208.00 211.50
AZO 150320C00310000 C 03/20/15 310.0 198.10 201.60
AZO 150320C00320000 C 03/20/15 320.0 188.30 191.80
AZO 150320C00330000 C 03/20/15 330.0 178.50 181.80
AZO 150320C00340000 C 03/20/15 340.0 168.70 172.20
AZO 150320C00350000 C 03/20/15 350.0 159.00 162.50
AZO 150320C00360000 C 03/20/15 360.0 149.30 152.60
AZO 150320C00370000 C 03/20/15 370.0 139.70 143.00
AZO 150320C00380000 C 03/20/15 380.0 130.20 133.70
AZO 150320C00390000 C 03/20/15 390.0 120.80 124.30
AZO 150320C00400000 C 03/20/15 400.0 111.50 114.30
AZO 150320C00410000 C 03/20/15 410.0 102.40 105.70
AZO 150320C00420000 C 03/20/15 420.0 93.50 96.30
AZO 150320C00430000 C 03/20/15 430.0 84.80 87.40
AZO 150320C00440000 C 03/20/15 440.0 76.40 79.10
AZO 150320C00450000 C 03/20/15 450.0 68.30 71.20
AZO 150320C00460000 C 03/20/15 460.0 61.50 62.70
AZO 150320C00470000 C 03/20/15 470.0 54.40 55.30
AZO 150320C00480000 C 03/20/15 480.0 47.50 48.60
AZO 150320C00490000 C 03/20/15 490.0 41.30 42.30
AZO 150320C00500000 C 03/20/15 500.0 35.60 36.40
AZO 150320C00510000 C 03/20/15 510.0 30.30 31.20
AZO 150320C00520000 C 03/20/15 520.0 25.60 26.50
AZO 150320C00530000 C 03/20/15 530.0 21.30 22.20
AZO 150320C00540000 C 03/20/15 540.0 17.50 18.50
AZO 150320C00550000 C 03/20/15 550.0 14.30 15.30
AZO 150320C00560000 C 03/20/15 560.0 11.70 12.60
AZO 150320C00570000 C 03/20/15 570.0 9.50 10.20
AZO 150320C00580000 C 03/20/15 580.0 7.20 8.30
AZO 150320C00590000 C 03/20/15 590.0 6.20 6.70
AZO 150320C00600000 C 03/20/15 600.0 4.90 5.40
AZO 150320C00610000 C 03/20/15 610.0 3.90 4.40
AZO 150320C00620000 C 03/20/15 620.0 3.00 3.60
AZO 150320C00630000 C 03/20/15 630.0 2.20 2.85
AZO 150320C00640000 C 03/20/15 640.0 1.65 2.35
AZO 150320C00650000 C 03/20/15 650.0 1.25 1.90
AZO 150320C00660000 C 03/20/15 660.0 0.90 1.60
AZO 150320C00670000 C 03/20/15 670.0 0.60 1.35
AZO 150320C00680000 C 03/20/15 680.0 0.40 1.15
AZO 150320C00690000 C 03/20/15 690.0 0.25 0.95
AZO 150320C00700000 C 03/20/15 700.0 0.20 0.85
AZO 150320C00720000 C 03/20/15 720.0 0.20 0.65
AZO 150320C00740000 C 03/20/15 740.0 0.10 0.55
AZO 150320C00760000 C 03/20/15 760.0 0.05 0.45
AZO 150320P00270000 P 03/20/15 270.0 0.10 0.90
AZO 150320P00280000 P 03/20/15 280.0 0.15 0.90
AZO 150320P00290000 P 03/20/15 290.0 0.20 1.00
AZO 150320P00300000 P 03/20/15 300.0 0.35 0.75
AZO 150320P00310000 P 03/20/15 310.0 0.50 0.85
AZO 150320P00320000 P 03/20/15 320.0 0.65 1.00
AZO 150320P00330000 P 03/20/15 330.0 0.60 1.40
AZO 150320P00340000 P 03/20/15 340.0 0.80 1.35
AZO 150320P00350000 P 03/20/15 350.0 1.05 1.85
AZO 150320P00360000 P 03/20/15 360.0 1.35 2.15
AZO 150320P00370000 P 03/20/15 370.0 1.75 2.45
AZO 150320P00380000 P 03/20/15 380.0 2.20 2.90
AZO 150320P00390000 P 03/20/15 390.0 2.80 3.50
AZO 150320P00400000 P 03/20/15 400.0 3.50 4.10
AZO 150320P00410000 P 03/20/15 410.0 4.40 4.90
AZO 150320P00420000 P 03/20/15 420.0 5.50 6.00
AZO 150320P00430000 P 03/20/15 430.0 6.80 7.30
AZO 150320P00440000 P 03/20/15 440.0 8.40 8.90
AZO 150320P00450000 P 03/20/15 450.0 10.30 10.90
AZO 150320P00460000 P 03/20/15 460.0 12.60 13.20
AZO 150320P00470000 P 03/20/15 470.0 15.30 16.00
AZO 150320P00480000 P 03/20/15 480.0 18.40 19.00
AZO 150320P00490000 P 03/20/15 490.0 21.90 22.70
AZO 150320P00500000 P 03/20/15 500.0 26.10 27.00
AZO 150320P00510000 P 03/20/15 510.0 30.80 31.60
AZO 150320P00520000 P 03/20/15 520.0 35.90 36.90
AZO 150320P00530000 P 03/20/15 530.0 41.70 42.70
AZO 150320P00540000 P 03/20/15 540.0 48.00 49.30
AZO 150320P00550000 P 03/20/15 550.0 54.80 56.10
AZO 150320P00560000 P 03/20/15 560.0 62.00 63.50
AZO 150320P00570000 P 03/20/15 570.0 69.80 71.10
AZO 150320P00580000 P 03/20/15 580.0 77.80 79.20
AZO 150320P00590000 P 03/20/15 590.0 86.00 88.70
AZO 150320P00600000 P 03/20/15 600.0 94.80 97.60
AZO 150320P00610000 P 03/20/15 610.0 103.80 106.60
AZO 150320P00620000 P 03/20/15 620.0 112.70 115.80
AZO 150320P00630000 P 03/20/15 630.0 121.80 125.00
AZO 150320P00640000 P 03/20/15 640.0 131.10 134.70
AZO 150320P00650000 P 03/20/15 650.0 141.00 144.20
AZO 150320P00660000 P 03/20/15 660.0 150.60 154.10
AZO 150320P00670000 P 03/20/15 670.0 161.00 163.70
AZO 150320P00680000 P 03/20/15 680.0 170.80 173.60
AZO 150320P00690000 P 03/20/15 690.0 180.70 183.70
AZO 150320P00700000 P 03/20/15 700.0 190.60 193.70
AZO 150320P00720000 P 03/20/15 720.0 209.80 213.70
AZO 150320P00740000 P 03/20/15 740.0 229.80 233.70
AZO 150320P00760000 P 03/20/15 760.0 249.70 253.70
AZO 160115C00240000 C 01/15/16 240.0 269.40 272.30
AZO 160115C00250000 C 01/15/16 250.0 259.70 262.60
AZO 160115C00260000 C 01/15/16 260.0 250.00 253.30
AZO 160115C00270000 C 01/15/16 270.0 239.90 243.30
AZO 160115C00280000 C 01/15/16 280.0 230.30 233.80
AZO 160115C00290000 C 01/15/16 290.0 220.80 224.20
AZO 160115C00300000 C 01/15/16 300.0 211.40 215.00
AZO 160115C00310000 C 01/15/16 310.0 202.40 205.60
AZO 160115C00320000 C 01/15/16 320.0 192.70 196.30
AZO 160115C00330000 C 01/15/16 330.0 183.80 187.30
AZO 160115C00340000 C 01/15/16 340.0 174.30 177.70
AZO 160115C00350000 C 01/15/16 350.0 165.20 168.80
AZO 160115C00360000 C 01/15/16 360.0 156.20 159.90
AZO 160115C00370000 C 01/15/16 370.0 147.50 151.60
AZO 160115C00380000 C 01/15/16 380.0 138.90 143.00
AZO 160115C00390000 C 01/15/16 390.0 130.50 134.00
AZO 160115C00400000 C 01/15/16 400.0 122.10 125.80
AZO 160115C00410000 C 01/15/16 410.0 114.20 118.30
AZO 160115C00420000 C 01/15/16 420.0 106.60 109.70
AZO 160115C00430000 C 01/15/16 430.0 98.80 102.50
AZO 160115C00440000 C 01/15/16 440.0 91.70 94.90
AZO 160115C00450000 C 01/15/16 450.0 84.70 87.90
AZO 160115C00460000 C 01/15/16 460.0 79.40 80.70
AZO 160115C00470000 C 01/15/16 470.0 73.30 74.30
AZO 160115C00480000 C 01/15/16 480.0 67.20 68.20
AZO 160115C00490000 C 01/15/16 490.0 61.50 62.40
AZO 160115C00500000 C 01/15/16 500.0 56.00 56.90
AZO 160115C00510000 C 01/15/16 510.0 50.70 51.90
AZO 160115C00520000 C 01/15/16 520.0 45.80 47.20
AZO 160115C00530000 C 01/15/16 530.0 41.40 42.60
AZO 160115C00540000 C 01/15/16 540.0 37.60 38.60
AZO 160115C00550000 C 01/15/16 550.0 33.70 34.90
AZO 160115C00560000 C 01/15/16 560.0 29.40 32.80
AZO 160115C00570000 C 01/15/16 570.0 27.10 28.20
AZO 160115C00580000 C 01/15/16 580.0 23.00 26.80
AZO 160115C00590000 C 01/15/16 590.0 21.50 22.70
AZO 160115C00600000 C 01/15/16 600.0 19.10 20.30
AZO 160115C00610000 C 01/15/16 610.0 17.00 18.10
AZO 160115C00620000 C 01/15/16 620.0 15.10 16.20
AZO 160115C00630000 C 01/15/16 630.0 13.30 14.40
AZO 160115C00640000 C 01/15/16 640.0 11.80 12.90
AZO 160115C00650000 C 01/15/16 650.0 10.40 11.50
AZO 160115C00660000 C 01/15/16 660.0 7.60 12.00
AZO 160115C00670000 C 01/15/16 670.0 8.10 9.20
AZO 160115C00680000 C 01/15/16 680.0 7.00 8.10
AZO 160115C00690000 C 01/15/16 690.0 5.00 9.30
AZO 160115C00700000 C 01/15/16 700.0 5.40 6.50
AZO 160115C00710000 C 01/15/16 710.0 3.10 7.60
AZO 160115C00720000 C 01/15/16 720.0 2.50 7.00
AZO 160115C00730000 C 01/15/16 730.0 2.00 6.50
AZO 160115C00740000 C 01/15/16 740.0 3.30 4.30
AZO 160115C00750000 C 01/15/16 750.0 1.00 5.70
AZO 160115C00760000 C 01/15/16 760.0 2.50 3.50
AZO 160115C00770000 C 01/15/16 770.0 2.30 3.10
AZO 160115C00780000 C 01/15/16 780.0 0.00 5.00
AZO 160115C00790000 C 01/15/16 790.0 1.70 2.60
AZO 160115C00800000 C 01/15/16 800.0 1.40 2.35
AZO 160115C00810000 C 01/15/16 810.0 1.25 2.15
AZO 160115P00240000 P 01/15/16 240.0 0.55 1.40
AZO 160115P00250000 P 01/15/16 250.0 0.00 1.70
AZO 160115P00260000 P 01/15/16 260.0 0.00 5.00
AZO 160115P00270000 P 01/15/16 270.0 0.10 5.00
AZO 160115P00280000 P 01/15/16 280.0 1.55 2.50
AZO 160115P00290000 P 01/15/16 290.0 2.00 5.00
AZO 160115P00300000 P 01/15/16 300.0 2.30 3.30
AZO 160115P00310000 P 01/15/16 310.0 1.00 5.60
AZO 160115P00320000 P 01/15/16 320.0 1.50 6.20
AZO 160115P00330000 P 01/15/16 330.0 4.00 5.00
AZO 160115P00340000 P 01/15/16 340.0 4.80 7.40
AZO 160115P00350000 P 01/15/16 350.0 3.80 8.40
AZO 160115P00360000 P 01/15/16 360.0 4.70 9.30
AZO 160115P00370000 P 01/15/16 370.0 7.60 10.40
AZO 160115P00380000 P 01/15/16 380.0 9.20 10.30
AZO 160115P00390000 P 01/15/16 390.0 8.70 13.20
AZO 160115P00400000 P 01/15/16 400.0 12.30 13.60
AZO 160115P00410000 P 01/15/16 410.0 14.20 15.30
AZO 160115P00420000 P 01/15/16 420.0 16.40 17.50
AZO 160115P00430000 P 01/15/16 430.0 18.80 20.00
AZO 160115P00440000 P 01/15/16 440.0 21.50 22.70
AZO 160115P00450000 P 01/15/16 450.0 22.40 26.50
AZO 160115P00460000 P 01/15/16 460.0 27.70 28.70
AZO 160115P00470000 P 01/15/16 470.0 31.30 32.30
AZO 160115P00480000 P 01/15/16 480.0 35.10 36.20
AZO 160115P00490000 P 01/15/16 490.0 39.30 40.40
AZO 160115P00500000 P 01/15/16 500.0 44.00 44.90
AZO 160115P00510000 P 01/15/16 510.0 48.70 49.90
AZO 160115P00520000 P 01/15/16 520.0 53.90 55.00
AZO 160115P00530000 P 01/15/16 530.0 59.50 60.60
AZO 160115P00540000 P 01/15/16 540.0 65.40 66.50
AZO 160115P00550000 P 01/15/16 550.0 71.50 72.60
AZO 160115P00560000 P 01/15/16 560.0 78.00 79.30
AZO 160115P00570000 P 01/15/16 570.0 84.90 86.40
AZO 160115P00580000 P 01/15/16 580.0 91.90 93.50
AZO 160115P00590000 P 01/15/16 590.0 99.40 100.80
AZO 160115P00600000 P 01/15/16 600.0 106.90 108.50
AZO 160115P00610000 P 01/15/16 610.0 114.90 116.10
AZO 160115P00620000 P 01/15/16 620.0 122.00 125.80
AZO 160115P00630000 P 01/15/16 630.0 130.40 134.00
AZO 160115P00640000 P 01/15/16 640.0 138.90 142.60
AZO 160115P00650000 P 01/15/16 650.0 147.60 151.30
AZO 160115P00660000 P 01/15/16 660.0 156.50 160.20
AZO 160115P00670000 P 01/15/16 670.0 165.50 169.20
AZO 160115P00680000 P 01/15/16 680.0 174.60 178.40
AZO 160115P00690000 P 01/15/16 690.0 184.00 187.40
AZO 160115P00700000 P 01/15/16 700.0 193.50 196.40
AZO 160115P00710000 P 01/15/16 710.0 201.90 206.10
AZO 160115P00720000 P 01/15/16 720.0 212.30 215.40
AZO 160115P00730000 P 01/15/16 730.0 222.00 225.00
AZO 160115P00740000 P 01/15/16 740.0 231.30 234.70
AZO 160115P00750000 P 01/15/16 750.0 241.40 244.50
AZO 160115P00760000 P 01/15/16 760.0 250.10 254.60
AZO 160115P00770000 P 01/15/16 770.0 259.90 264.40
AZO 160115P00780000 P 01/15/16 780.0 269.80 274.20
AZO 160115P00790000 P 01/15/16 790.0 280.70 283.80
AZO 160115P00800000 P 01/15/16 800.0 290.60 293.70
AZO 160115P00810000 P 01/15/16 810.0 299.60 304.00

OPRA data is delayed 15 minutes.