Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Autozone Inc (AZO)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 140517C00370000 C 05/17/14 370.0 153.50 157.90
AZO 140517C00380000 C 05/17/14 380.0 144.00 148.40
AZO 140517C00390000 C 05/17/14 390.0 134.20 138.20
AZO 140517C00400000 C 05/17/14 400.0 123.70 128.10
AZO 140517C00410000 C 05/17/14 410.0 113.70 118.10
AZO 140517C00420000 C 05/17/14 420.0 104.70 108.00
AZO 140517C00430000 C 05/17/14 430.0 94.40 98.20
AZO 140517C00440000 C 05/17/14 440.0 84.50 88.40
AZO 140517C00450000 C 05/17/14 450.0 74.70 78.00
AZO 140517C00460000 C 05/17/14 460.0 64.90 68.00
AZO 140517C00470000 C 05/17/14 470.0 55.20 58.60
AZO 140517C00480000 C 05/17/14 480.0 45.50 48.50
AZO 140517C00490000 C 05/17/14 490.0 36.00 38.80
AZO 140517C00500000 C 05/17/14 500.0 26.60 29.40
AZO 140517C00510000 C 05/17/14 510.0 18.00 20.80
AZO 140517C00520000 C 05/17/14 520.0 11.80 12.50
AZO 140517C00530000 C 05/17/14 530.0 6.40 7.10
AZO 140517C00540000 C 05/17/14 540.0 2.90 3.50
AZO 140517C00550000 C 05/17/14 550.0 1.25 1.60
AZO 140517C00560000 C 05/17/14 560.0 0.30 1.00
AZO 140517C00570000 C 05/17/14 570.0 0.15 0.70
AZO 140517C00580000 C 05/17/14 580.0 0.05 0.50
AZO 140517C00590000 C 05/17/14 590.0 0.00 0.50
AZO 140517C00600000 C 05/17/14 600.0 0.00 0.50
AZO 140517C00610000 C 05/17/14 610.0 0.00 0.25
AZO 140517C00620000 C 05/17/14 620.0 0.00 1.55
AZO 140517P00370000 P 05/17/14 370.0 0.00 0.55
AZO 140517P00380000 P 05/17/14 380.0 0.00 1.80
AZO 140517P00390000 P 05/17/14 390.0 0.00 0.50
AZO 140517P00400000 P 05/17/14 400.0 0.00 1.90
AZO 140517P00410000 P 05/17/14 410.0 0.00 1.35
AZO 140517P00420000 P 05/17/14 420.0 0.00 0.55
AZO 140517P00430000 P 05/17/14 430.0 0.00 0.60
AZO 140517P00440000 P 05/17/14 440.0 0.15 0.55
AZO 140517P00450000 P 05/17/14 450.0 0.15 0.50
AZO 140517P00460000 P 05/17/14 460.0 0.30 0.70
AZO 140517P00470000 P 05/17/14 470.0 0.50 0.80
AZO 140517P00480000 P 05/17/14 480.0 0.75 1.15
AZO 140517P00490000 P 05/17/14 490.0 1.10 1.65
AZO 140517P00500000 P 05/17/14 500.0 1.65 2.30
AZO 140517P00510000 P 05/17/14 510.0 3.20 3.80
AZO 140517P00520000 P 05/17/14 520.0 5.90 6.50
AZO 140517P00530000 P 05/17/14 530.0 10.20 11.10
AZO 140517P00540000 P 05/17/14 540.0 16.80 18.00
AZO 140517P00550000 P 05/17/14 550.0 23.90 26.90
AZO 140517P00560000 P 05/17/14 560.0 33.00 36.10
AZO 140517P00570000 P 05/17/14 570.0 42.60 45.70
AZO 140517P00580000 P 05/17/14 580.0 52.50 55.50
AZO 140517P00590000 P 05/17/14 590.0 62.50 65.60
AZO 140517P00600000 P 05/17/14 600.0 72.00 75.60
AZO 140517P00610000 P 05/17/14 610.0 81.60 85.80
AZO 140517P00620000 P 05/17/14 620.0 91.70 96.30
AZO 140621C00230000 C 06/21/14 230.0 293.70 298.20
AZO 140621C00240000 C 06/21/14 240.0 283.80 288.20
AZO 140621C00250000 C 06/21/14 250.0 273.70 278.10
AZO 140621C00260000 C 06/21/14 260.0 263.80 268.30
AZO 140621C00270000 C 06/21/14 270.0 253.80 258.10
AZO 140621C00280000 C 06/21/14 280.0 243.80 247.90
AZO 140621C00290000 C 06/21/14 290.0 233.70 238.10
AZO 140621C00300000 C 06/21/14 300.0 223.80 227.90
AZO 140621C00310000 C 06/21/14 310.0 213.80 218.10
AZO 140621C00320000 C 06/21/14 320.0 203.80 208.20
AZO 140621C00330000 C 06/21/14 330.0 193.80 198.10
AZO 140621C00340000 C 06/21/14 340.0 184.80 188.10
AZO 140621C00350000 C 06/21/14 350.0 173.90 178.20
AZO 140621C00360000 C 06/21/14 360.0 164.00 168.10
AZO 140621C00370000 C 06/21/14 370.0 153.90 158.20
AZO 140621C00380000 C 06/21/14 380.0 144.70 148.40
AZO 140621C00390000 C 06/21/14 390.0 134.80 138.20
AZO 140621C00400000 C 06/21/14 400.0 124.70 128.30
AZO 140621C00410000 C 06/21/14 410.0 115.10 118.40
AZO 140621C00420000 C 06/21/14 420.0 105.30 108.50
AZO 140621C00430000 C 06/21/14 430.0 95.50 98.70
AZO 140621C00440000 C 06/21/14 440.0 85.90 88.80
AZO 140621C00450000 C 06/21/14 450.0 76.20 79.10
AZO 140621C00460000 C 06/21/14 460.0 66.60 69.50
AZO 140621C00470000 C 06/21/14 470.0 57.40 60.10
AZO 140621C00480000 C 06/21/14 480.0 48.20 51.10
AZO 140621C00490000 C 06/21/14 490.0 39.50 42.40
AZO 140621C00500000 C 06/21/14 500.0 31.60 34.10
AZO 140621C00510000 C 06/21/14 510.0 25.20 26.00
AZO 140621C00520000 C 06/21/14 520.0 18.80 19.60
AZO 140621C00530000 C 06/21/14 530.0 13.50 14.30
AZO 140621C00540000 C 06/21/14 540.0 9.40 10.00
AZO 140621C00550000 C 06/21/14 550.0 6.20 6.90
AZO 140621C00560000 C 06/21/14 560.0 3.90 4.60
AZO 140621C00570000 C 06/21/14 570.0 2.35 3.00
AZO 140621C00580000 C 06/21/14 580.0 1.40 2.00
AZO 140621C00590000 C 06/21/14 590.0 0.85 1.45
AZO 140621C00600000 C 06/21/14 600.0 0.50 1.05
AZO 140621C00610000 C 06/21/14 610.0 0.10 0.70
AZO 140621C00620000 C 06/21/14 620.0 0.20 0.50
AZO 140621C00630000 C 06/21/14 630.0 0.05 2.45
AZO 140621C00640000 C 06/21/14 640.0 0.00 0.50
AZO 140621C00650000 C 06/21/14 650.0 0.00 0.55
AZO 140621C00660000 C 06/21/14 660.0 0.00 0.50
AZO 140621C00670000 C 06/21/14 670.0 0.00 0.30
AZO 140621C00680000 C 06/21/14 680.0 0.00 0.25
AZO 140621C00690000 C 06/21/14 690.0 0.00 0.25
AZO 140621C00700000 C 06/21/14 700.0 0.00 0.40
AZO 140621C00710000 C 06/21/14 710.0 0.00 0.40
AZO 140621C00720000 C 06/21/14 720.0 0.00 0.40
AZO 140621C00730000 C 06/21/14 730.0 0.00 0.25
AZO 140621P00230000 P 06/21/14 230.0 0.00 0.25
AZO 140621P00240000 P 06/21/14 240.0 0.00 0.25
AZO 140621P00250000 P 06/21/14 250.0 0.00 0.45
AZO 140621P00260000 P 06/21/14 260.0 0.00 0.45
AZO 140621P00270000 P 06/21/14 270.0 0.00 1.15
AZO 140621P00280000 P 06/21/14 280.0 0.00 0.50
AZO 140621P00290000 P 06/21/14 290.0 0.00 0.50
AZO 140621P00300000 P 06/21/14 300.0 0.00 0.50
AZO 140621P00310000 P 06/21/14 310.0 0.00 0.50
AZO 140621P00320000 P 06/21/14 320.0 0.00 0.55
AZO 140621P00330000 P 06/21/14 330.0 0.00 0.60
AZO 140621P00340000 P 06/21/14 340.0 0.00 0.50
AZO 140621P00350000 P 06/21/14 350.0 0.05 0.65
AZO 140621P00360000 P 06/21/14 360.0 0.00 0.65
AZO 140621P00370000 P 06/21/14 370.0 0.00 0.60
AZO 140621P00380000 P 06/21/14 380.0 0.00 0.75
AZO 140621P00390000 P 06/21/14 390.0 0.00 2.50
AZO 140621P00400000 P 06/21/14 400.0 0.30 0.60
AZO 140621P00410000 P 06/21/14 410.0 0.25 1.35
AZO 140621P00420000 P 06/21/14 420.0 0.35 0.85
AZO 140621P00430000 P 06/21/14 430.0 0.55 1.10
AZO 140621P00440000 P 06/21/14 440.0 1.00 1.35
AZO 140621P00450000 P 06/21/14 450.0 1.30 1.80
AZO 140621P00460000 P 06/21/14 460.0 1.75 2.25
AZO 140621P00470000 P 06/21/14 470.0 2.35 2.95
AZO 140621P00480000 P 06/21/14 480.0 3.40 4.00
AZO 140621P00490000 P 06/21/14 490.0 4.70 5.30
AZO 140621P00500000 P 06/21/14 500.0 6.50 7.20
AZO 140621P00510000 P 06/21/14 510.0 9.20 9.90
AZO 140621P00520000 P 06/21/14 520.0 12.70 13.50
AZO 140621P00530000 P 06/21/14 530.0 17.30 18.20
AZO 140621P00540000 P 06/21/14 540.0 23.20 24.10
AZO 140621P00550000 P 06/21/14 550.0 29.90 31.20
AZO 140621P00560000 P 06/21/14 560.0 36.70 39.80
AZO 140621P00570000 P 06/21/14 570.0 45.20 48.20
AZO 140621P00580000 P 06/21/14 580.0 54.20 56.90
AZO 140621P00590000 P 06/21/14 590.0 63.60 66.60
AZO 140621P00600000 P 06/21/14 600.0 73.20 76.00
AZO 140621P00610000 P 06/21/14 610.0 82.90 85.90
AZO 140621P00620000 P 06/21/14 620.0 92.60 95.70
AZO 140621P00630000 P 06/21/14 630.0 102.40 105.60
AZO 140621P00640000 P 06/21/14 640.0 112.40 115.70
AZO 140621P00650000 P 06/21/14 650.0 122.50 125.80
AZO 140621P00660000 P 06/21/14 660.0 132.00 135.60
AZO 140621P00670000 P 06/21/14 670.0 142.10 145.60
AZO 140621P00680000 P 06/21/14 680.0 152.20 155.40
AZO 140621P00690000 P 06/21/14 690.0 161.80 166.20
AZO 140621P00700000 P 06/21/14 700.0 171.70 176.10
AZO 140621P00710000 P 06/21/14 710.0 181.60 185.60
AZO 140621P00720000 P 06/21/14 720.0 191.80 196.20
AZO 140621P00730000 P 06/21/14 730.0 201.70 206.20
AZO 140920C00260000 C 09/20/14 260.0 263.90 268.30
AZO 140920C00270000 C 09/20/14 270.0 254.00 258.30
AZO 140920C00280000 C 09/20/14 280.0 243.90 248.30
AZO 140920C00290000 C 09/20/14 290.0 234.10 238.30
AZO 140920C00300000 C 09/20/14 300.0 224.30 228.30
AZO 140920C00310000 C 09/20/14 310.0 214.60 218.30
AZO 140920C00320000 C 09/20/14 320.0 204.30 208.50
AZO 140920C00330000 C 09/20/14 330.0 194.60 198.70
AZO 140920C00340000 C 09/20/14 340.0 184.70 188.80
AZO 140920C00350000 C 09/20/14 350.0 174.90 178.90
AZO 140920C00360000 C 09/20/14 360.0 165.00 168.90
AZO 140920C00370000 C 09/20/14 370.0 155.40 159.20
AZO 140920C00380000 C 09/20/14 380.0 145.90 149.00
AZO 140920C00390000 C 09/20/14 390.0 136.10 139.30
AZO 140920C00400000 C 09/20/14 400.0 126.40 129.50
AZO 140920C00410000 C 09/20/14 410.0 116.80 119.90
AZO 140920C00420000 C 09/20/14 420.0 107.30 110.30
AZO 140920C00430000 C 09/20/14 430.0 97.70 101.10
AZO 140920C00440000 C 09/20/14 440.0 88.60 91.70
AZO 140920C00450000 C 09/20/14 450.0 79.70 82.70
AZO 140920C00460000 C 09/20/14 460.0 70.80 73.50
AZO 140920C00470000 C 09/20/14 470.0 62.30 65.10
AZO 140920C00480000 C 09/20/14 480.0 54.10 57.10
AZO 140920C00490000 C 09/20/14 490.0 47.10 48.20
AZO 140920C00500000 C 09/20/14 500.0 40.00 40.90
AZO 140920C00510000 C 09/20/14 510.0 33.50 34.30
AZO 140920C00520000 C 09/20/14 520.0 27.50 28.40
AZO 140920C00530000 C 09/20/14 530.0 22.40 23.20
AZO 140920C00540000 C 09/20/14 540.0 17.90 18.60
AZO 140920C00550000 C 09/20/14 550.0 14.10 14.70
AZO 140920C00560000 C 09/20/14 560.0 10.90 11.50
AZO 140920C00570000 C 09/20/14 570.0 8.30 8.90
AZO 140920C00580000 C 09/20/14 580.0 6.30 6.90
AZO 140920C00590000 C 09/20/14 590.0 4.60 5.30
AZO 140920C00600000 C 09/20/14 600.0 3.40 3.90
AZO 140920C00610000 C 09/20/14 610.0 2.50 3.00
AZO 140920C00620000 C 09/20/14 620.0 1.75 2.45
AZO 140920C00630000 C 09/20/14 630.0 1.20 1.90
AZO 140920C00640000 C 09/20/14 640.0 1.00 1.55
AZO 140920C00650000 C 09/20/14 650.0 0.80 1.15
AZO 140920C00660000 C 09/20/14 660.0 0.55 1.05
AZO 140920C00670000 C 09/20/14 670.0 0.50 0.80
AZO 140920C00680000 C 09/20/14 680.0 0.35 0.65
AZO 140920C00690000 C 09/20/14 690.0 0.20 0.55
AZO 140920C00700000 C 09/20/14 700.0 0.20 0.50
AZO 140920C00710000 C 09/20/14 710.0 0.15 0.50
AZO 140920C00720000 C 09/20/14 720.0 0.05 0.50
AZO 140920C00730000 C 09/20/14 730.0 0.00 0.50
AZO 140920C00740000 C 09/20/14 740.0 0.00 0.45
AZO 140920P00260000 P 09/20/14 260.0 0.00 1.45
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 0.55
AZO 140920P00320000 P 09/20/14 320.0 0.05 0.85
AZO 140920P00330000 P 09/20/14 330.0 0.10 0.90
AZO 140920P00340000 P 09/20/14 340.0 0.20 1.00
AZO 140920P00350000 P 09/20/14 350.0 0.30 1.05
AZO 140920P00360000 P 09/20/14 360.0 0.40 0.80
AZO 140920P00370000 P 09/20/14 370.0 0.40 0.95
AZO 140920P00380000 P 09/20/14 380.0 0.55 1.15
AZO 140920P00390000 P 09/20/14 390.0 0.90 1.40
AZO 140920P00400000 P 09/20/14 400.0 1.05 1.65
AZO 140920P00410000 P 09/20/14 410.0 1.40 2.05
AZO 140920P00420000 P 09/20/14 420.0 2.00 2.25
AZO 140920P00430000 P 09/20/14 430.0 2.60 3.10
AZO 140920P00440000 P 09/20/14 440.0 3.30 3.90
AZO 140920P00450000 P 09/20/14 450.0 4.20 4.80
AZO 140920P00460000 P 09/20/14 460.0 5.30 6.00
AZO 140920P00470000 P 09/20/14 470.0 6.90 7.50
AZO 140920P00480000 P 09/20/14 480.0 8.70 9.30
AZO 140920P00490000 P 09/20/14 490.0 11.00 11.70
AZO 140920P00500000 P 09/20/14 500.0 13.70 14.50
AZO 140920P00510000 P 09/20/14 510.0 17.20 18.00
AZO 140920P00520000 P 09/20/14 520.0 21.30 22.00
AZO 140920P00530000 P 09/20/14 530.0 26.00 26.70
AZO 140920P00540000 P 09/20/14 540.0 31.40 32.30
AZO 140920P00550000 P 09/20/14 550.0 37.50 38.40
AZO 140920P00560000 P 09/20/14 560.0 44.30 45.30
AZO 140920P00570000 P 09/20/14 570.0 51.60 52.90
AZO 140920P00580000 P 09/20/14 580.0 59.60 60.70
AZO 140920P00590000 P 09/20/14 590.0 66.80 69.90
AZO 140920P00600000 P 09/20/14 600.0 75.60 78.60
AZO 140920P00610000 P 09/20/14 610.0 84.50 87.70
AZO 140920P00620000 P 09/20/14 620.0 94.00 97.00
AZO 140920P00630000 P 09/20/14 630.0 103.40 106.50
AZO 140920P00640000 P 09/20/14 640.0 112.90 116.20
AZO 140920P00650000 P 09/20/14 650.0 122.70 125.90
AZO 140920P00660000 P 09/20/14 660.0 132.50 135.70
AZO 140920P00670000 P 09/20/14 670.0 142.40 145.60
AZO 140920P00680000 P 09/20/14 680.0 152.30 155.50
AZO 140920P00690000 P 09/20/14 690.0 162.30 165.40
AZO 140920P00700000 P 09/20/14 700.0 172.30 175.60
AZO 140920P00710000 P 09/20/14 710.0 182.20 185.60
AZO 140920P00720000 P 09/20/14 720.0 192.20 195.50
AZO 140920P00730000 P 09/20/14 730.0 201.90 205.60
AZO 140920P00740000 P 09/20/14 740.0 211.90 215.60
AZO 141220C00270000 C 12/20/14 270.0 255.30 258.30
AZO 141220C00280000 C 12/20/14 280.0 245.30 248.40
AZO 141220C00290000 C 12/20/14 290.0 235.20 238.40
AZO 141220C00300000 C 12/20/14 300.0 225.30 228.60
AZO 141220C00310000 C 12/20/14 310.0 215.60 218.80
AZO 141220C00320000 C 12/20/14 320.0 205.90 209.10
AZO 141220C00330000 C 12/20/14 330.0 196.30 199.20
AZO 141220C00340000 C 12/20/14 340.0 186.50 189.30
AZO 141220C00350000 C 12/20/14 350.0 176.80 179.70
AZO 141220C00360000 C 12/20/14 360.0 167.10 170.00
AZO 141220C00370000 C 12/20/14 370.0 157.60 160.40
AZO 141220C00380000 C 12/20/14 380.0 148.00 150.90
AZO 141220C00390000 C 12/20/14 390.0 138.60 141.50
AZO 141220C00400000 C 12/20/14 400.0 129.20 132.20
AZO 141220C00410000 C 12/20/14 410.0 120.00 123.00
AZO 141220C00420000 C 12/20/14 420.0 111.00 113.70
AZO 141220C00430000 C 12/20/14 430.0 102.10 105.10
AZO 141220C00440000 C 12/20/14 440.0 93.40 96.20
AZO 141220C00450000 C 12/20/14 450.0 84.90 87.80
AZO 141220C00460000 C 12/20/14 460.0 76.70 79.60
AZO 141220C00470000 C 12/20/14 470.0 68.90 71.30
AZO 141220C00480000 C 12/20/14 480.0 61.90 63.10
AZO 141220C00490000 C 12/20/14 490.0 55.00 56.10
AZO 141220C00500000 C 12/20/14 500.0 48.30 49.40
AZO 141220C00510000 C 12/20/14 510.0 42.30 43.20
AZO 141220C00520000 C 12/20/14 520.0 36.60 37.60
AZO 141220C00530000 C 12/20/14 530.0 31.40 32.40
AZO 141220C00540000 C 12/20/14 540.0 26.80 27.70
AZO 141220C00550000 C 12/20/14 550.0 22.70 23.60
AZO 141220C00560000 C 12/20/14 560.0 19.10 20.00
AZO 141220C00570000 C 12/20/14 570.0 15.90 16.70
AZO 141220C00580000 C 12/20/14 580.0 13.20 14.00
AZO 141220C00590000 C 12/20/14 590.0 10.90 11.70
AZO 141220C00600000 C 12/20/14 600.0 9.00 9.70
AZO 141220C00610000 C 12/20/14 610.0 7.30 8.00
AZO 141220C00620000 C 12/20/14 620.0 6.00 6.70
AZO 141220C00630000 C 12/20/14 630.0 4.80 5.40
AZO 141220C00640000 C 12/20/14 640.0 3.90 4.50
AZO 141220C00650000 C 12/20/14 650.0 3.10 3.80
AZO 141220C00660000 C 12/20/14 660.0 2.45 3.10
AZO 141220C00670000 C 12/20/14 670.0 1.90 2.60
AZO 141220C00680000 C 12/20/14 680.0 1.45 2.20
AZO 141220C00690000 C 12/20/14 690.0 1.10 1.85
AZO 141220C00700000 C 12/20/14 700.0 0.80 1.55
AZO 141220C00720000 C 12/20/14 720.0 0.35 1.15
AZO 141220P00270000 P 12/20/14 270.0 0.05 1.00
AZO 141220P00280000 P 12/20/14 280.0 0.10 1.05
AZO 141220P00290000 P 12/20/14 290.0 0.20 1.10
AZO 141220P00300000 P 12/20/14 300.0 0.30 1.20
AZO 141220P00310000 P 12/20/14 310.0 0.40 1.30
AZO 141220P00320000 P 12/20/14 320.0 0.55 1.45
AZO 141220P00330000 P 12/20/14 330.0 0.70 1.60
AZO 141220P00340000 P 12/20/14 340.0 0.90 1.75
AZO 141220P00350000 P 12/20/14 350.0 1.10 1.95
AZO 141220P00360000 P 12/20/14 360.0 1.40 2.20
AZO 141220P00370000 P 12/20/14 370.0 1.75 2.55
AZO 141220P00380000 P 12/20/14 380.0 2.20 2.95
AZO 141220P00390000 P 12/20/14 390.0 2.75 3.50
AZO 141220P00400000 P 12/20/14 400.0 3.40 4.10
AZO 141220P00410000 P 12/20/14 410.0 4.20 4.50
AZO 141220P00420000 P 12/20/14 420.0 5.10 5.70
AZO 141220P00430000 P 12/20/14 430.0 6.20 6.70
AZO 141220P00440000 P 12/20/14 440.0 7.30 8.10
AZO 141220P00450000 P 12/20/14 450.0 8.90 9.60
AZO 141220P00460000 P 12/20/14 460.0 10.70 11.40
AZO 141220P00470000 P 12/20/14 470.0 12.90 13.50
AZO 141220P00480000 P 12/20/14 480.0 15.40 16.10
AZO 141220P00490000 P 12/20/14 490.0 18.20 19.00
AZO 141220P00500000 P 12/20/14 500.0 21.50 22.40
AZO 141220P00510000 P 12/20/14 510.0 25.30 26.20
AZO 141220P00520000 P 12/20/14 520.0 29.70 30.50
AZO 141220P00530000 P 12/20/14 530.0 34.50 35.30
AZO 141220P00540000 P 12/20/14 540.0 39.80 40.80
AZO 141220P00550000 P 12/20/14 550.0 45.60 46.60
AZO 141220P00560000 P 12/20/14 560.0 52.00 52.90
AZO 141220P00570000 P 12/20/14 570.0 58.70 59.80
AZO 141220P00580000 P 12/20/14 580.0 66.00 67.30
AZO 141220P00590000 P 12/20/14 590.0 73.70 75.10
AZO 141220P00600000 P 12/20/14 600.0 81.80 82.90
AZO 141220P00610000 P 12/20/14 610.0 88.90 92.00
AZO 141220P00620000 P 12/20/14 620.0 97.80 100.60
AZO 141220P00630000 P 12/20/14 630.0 106.40 109.50
AZO 141220P00640000 P 12/20/14 640.0 115.90 118.60
AZO 141220P00650000 P 12/20/14 650.0 124.60 128.00
AZO 141220P00660000 P 12/20/14 660.0 134.00 137.40
AZO 141220P00670000 P 12/20/14 670.0 143.60 147.00
AZO 141220P00680000 P 12/20/14 680.0 153.40 156.60
AZO 141220P00690000 P 12/20/14 690.0 162.90 166.30
AZO 141220P00700000 P 12/20/14 700.0 172.80 176.10
AZO 141220P00720000 P 12/20/14 720.0 192.50 195.80
AZO 150117C00175000 C 01/17/15 175.0 349.50 353.00
AZO 150117C00180000 C 01/17/15 180.0 344.40 348.00
AZO 150117C00185000 C 01/17/15 185.0 338.90 343.00
AZO 150117C00190000 C 01/17/15 190.0 334.00 338.10
AZO 150117C00195000 C 01/17/15 195.0 328.90 333.00
AZO 150117C00200000 C 01/17/15 200.0 323.90 328.00
AZO 150117C00210000 C 01/17/15 210.0 314.50 318.10
AZO 150117C00220000 C 01/17/15 220.0 304.00 308.10
AZO 150117C00230000 C 01/17/15 230.0 294.10 298.10
AZO 150117C00240000 C 01/17/15 240.0 284.60 288.20
AZO 150117C00250000 C 01/17/15 250.0 274.70 278.30
AZO 150117C00260000 C 01/17/15 260.0 264.80 268.30
AZO 150117C00270000 C 01/17/15 270.0 255.40 258.40
AZO 150117C00280000 C 01/17/15 280.0 244.80 248.50
AZO 150117C00290000 C 01/17/15 290.0 235.60 238.70
AZO 150117C00300000 C 01/17/15 300.0 225.00 228.80
AZO 150117C00310000 C 01/17/15 310.0 215.30 219.00
AZO 150117C00320000 C 01/17/15 320.0 206.10 209.20
AZO 150117C00330000 C 01/17/15 330.0 196.10 199.40
AZO 150117C00340000 C 01/17/15 340.0 186.70 189.70
AZO 150117C00350000 C 01/17/15 350.0 177.00 180.10
AZO 150117C00360000 C 01/17/15 360.0 167.20 170.40
AZO 150117C00370000 C 01/17/15 370.0 157.70 160.90
AZO 150117C00380000 C 01/17/15 380.0 148.00 151.30
AZO 150117C00390000 C 01/17/15 390.0 138.90 142.10
AZO 150117C00400000 C 01/17/15 400.0 130.00 132.90
AZO 150117C00410000 C 01/17/15 410.0 120.90 123.80
AZO 150117C00420000 C 01/17/15 420.0 111.90 114.70
AZO 150117C00430000 C 01/17/15 430.0 103.20 105.80
AZO 150117C00440000 C 01/17/15 440.0 94.70 97.60
AZO 150117C00450000 C 01/17/15 450.0 86.30 88.30
AZO 150117C00460000 C 01/17/15 460.0 78.30 81.00
AZO 150117C00470000 C 01/17/15 470.0 70.50 73.30
AZO 150117C00480000 C 01/17/15 480.0 63.10 65.30
AZO 150117C00490000 C 01/17/15 490.0 56.50 57.70
AZO 150117C00500000 C 01/17/15 500.0 50.20 51.20
AZO 150117C00510000 C 01/17/15 510.0 43.90 45.20
AZO 150117C00520000 C 01/17/15 520.0 38.50 39.40
AZO 150117C00530000 C 01/17/15 530.0 33.60 34.20
AZO 150117C00540000 C 01/17/15 540.0 28.60 29.60
AZO 150117C00550000 C 01/17/15 550.0 24.40 25.30
AZO 150117C00560000 C 01/17/15 560.0 20.80 21.60
AZO 150117C00570000 C 01/17/15 570.0 17.50 18.30
AZO 150117C00580000 C 01/17/15 580.0 13.80 15.80
AZO 150117C00590000 C 01/17/15 590.0 12.30 13.00
AZO 150117C00600000 C 01/17/15 600.0 10.20 10.80
AZO 150117C00610000 C 01/17/15 610.0 8.20 9.30
AZO 150117C00620000 C 01/17/15 620.0 6.90 7.50
AZO 150117C00630000 C 01/17/15 630.0 5.70 6.50
AZO 150117C00640000 C 01/17/15 640.0 4.60 5.20
AZO 150117C00650000 C 01/17/15 650.0 3.40 4.40
AZO 150117C00660000 C 01/17/15 660.0 3.10 3.70
AZO 150117C00670000 C 01/17/15 670.0 2.45 3.10
AZO 150117C00680000 C 01/17/15 680.0 2.05 2.60
AZO 150117C00690000 C 01/17/15 690.0 1.70 4.00
AZO 150117C00700000 C 01/17/15 700.0 1.30 1.85
AZO 150117C00710000 C 01/17/15 710.0 1.00 1.70
AZO 150117C00720000 C 01/17/15 720.0 0.90 1.40
AZO 150117C00730000 C 01/17/15 730.0 0.75 1.20
AZO 150117C00740000 C 01/17/15 740.0 0.60 1.00
AZO 150117C00750000 C 01/17/15 750.0 0.55 0.85
AZO 150117C00760000 C 01/17/15 760.0 0.30 0.80
AZO 150117C00770000 C 01/17/15 770.0 0.40 0.75
AZO 150117C00780000 C 01/17/15 780.0 0.30 0.65
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.70
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.75
AZO 150117P00185000 P 01/17/15 185.0 0.00 1.15
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.50
AZO 150117P00195000 P 01/17/15 195.0 0.00 0.50
AZO 150117P00200000 P 01/17/15 200.0 0.00 1.15
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.80
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.85
AZO 150117P00230000 P 01/17/15 230.0 0.00 1.25
AZO 150117P00240000 P 01/17/15 240.0 0.00 0.95
AZO 150117P00250000 P 01/17/15 250.0 0.00 1.00
AZO 150117P00260000 P 01/17/15 260.0 0.05 1.40
AZO 150117P00270000 P 01/17/15 270.0 0.15 1.10
AZO 150117P00280000 P 01/17/15 280.0 0.25 1.55
AZO 150117P00290000 P 01/17/15 290.0 0.30 1.65
AZO 150117P00300000 P 01/17/15 300.0 0.50 1.00
AZO 150117P00310000 P 01/17/15 310.0 0.20 1.15
AZO 150117P00320000 P 01/17/15 320.0 0.80 1.20
AZO 150117P00330000 P 01/17/15 330.0 0.90 1.45
AZO 150117P00340000 P 01/17/15 340.0 1.15 1.65
AZO 150117P00350000 P 01/17/15 350.0 1.40 1.95
AZO 150117P00360000 P 01/17/15 360.0 1.75 2.35
AZO 150117P00370000 P 01/17/15 370.0 2.20 2.80
AZO 150117P00380000 P 01/17/15 380.0 2.70 3.30
AZO 150117P00390000 P 01/17/15 390.0 3.30 3.90
AZO 150117P00400000 P 01/17/15 400.0 4.00 4.60
AZO 150117P00410000 P 01/17/15 410.0 4.80 5.40
AZO 150117P00420000 P 01/17/15 420.0 5.90 6.40
AZO 150117P00430000 P 01/17/15 430.0 7.00 7.60
AZO 150117P00440000 P 01/17/15 440.0 8.40 9.00
AZO 150117P00450000 P 01/17/15 450.0 10.00 10.70
AZO 150117P00460000 P 01/17/15 460.0 11.90 12.60
AZO 150117P00470000 P 01/17/15 470.0 14.20 14.90
AZO 150117P00480000 P 01/17/15 480.0 16.70 17.60
AZO 150117P00490000 P 01/17/15 490.0 19.80 20.50
AZO 150117P00500000 P 01/17/15 500.0 23.20 23.90
AZO 150117P00510000 P 01/17/15 510.0 27.10 28.20
AZO 150117P00520000 P 01/17/15 520.0 31.40 32.40
AZO 150117P00530000 P 01/17/15 530.0 36.20 37.00
AZO 150117P00540000 P 01/17/15 540.0 41.50 42.40
AZO 150117P00550000 P 01/17/15 550.0 47.30 48.30
AZO 150117P00560000 P 01/17/15 560.0 53.50 54.70
AZO 150117P00570000 P 01/17/15 570.0 60.20 61.40
AZO 150117P00580000 P 01/17/15 580.0 67.40 68.50
AZO 150117P00590000 P 01/17/15 590.0 74.80 76.10
AZO 150117P00600000 P 01/17/15 600.0 81.80 84.80
AZO 150117P00610000 P 01/17/15 610.0 90.40 93.00
AZO 150117P00620000 P 01/17/15 620.0 98.90 101.50
AZO 150117P00630000 P 01/17/15 630.0 107.50 110.30
AZO 150117P00640000 P 01/17/15 640.0 116.30 119.20
AZO 150117P00650000 P 01/17/15 650.0 125.20 128.50
AZO 150117P00660000 P 01/17/15 660.0 134.50 137.80
AZO 150117P00670000 P 01/17/15 670.0 143.90 147.30
AZO 150117P00680000 P 01/17/15 680.0 153.60 156.80
AZO 150117P00690000 P 01/17/15 690.0 163.30 166.80
AZO 150117P00700000 P 01/17/15 700.0 172.90 176.40
AZO 150117P00710000 P 01/17/15 710.0 182.60 186.10
AZO 150117P00720000 P 01/17/15 720.0 192.60 196.00
AZO 150117P00730000 P 01/17/15 730.0 202.30 205.80
AZO 150117P00740000 P 01/17/15 740.0 212.20 215.70
AZO 150117P00750000 P 01/17/15 750.0 222.10 225.60
AZO 150117P00760000 P 01/17/15 760.0 232.10 235.60
AZO 150117P00770000 P 01/17/15 770.0 242.00 245.50
AZO 150117P00780000 P 01/17/15 780.0 252.10 255.60
AZO 160115C00240000 C 01/15/16 240.0 287.00 290.10
AZO 160115C00250000 C 01/15/16 250.0 277.20 280.50
AZO 160115C00260000 C 01/15/16 260.0 267.60 270.90
AZO 160115C00270000 C 01/15/16 270.0 258.10 261.40
AZO 160115C00280000 C 01/15/16 280.0 248.60 251.90
AZO 160115C00290000 C 01/15/16 290.0 239.10 242.50
AZO 160115C00300000 C 01/15/16 300.0 229.90 233.10
AZO 160115C00310000 C 01/15/16 310.0 220.70 223.80
AZO 160115C00320000 C 01/15/16 320.0 211.50 214.60
AZO 160115C00330000 C 01/15/16 330.0 202.60 206.30
AZO 160115C00340000 C 01/15/16 340.0 193.80 196.60
AZO 160115C00350000 C 01/15/16 350.0 184.80 187.70
AZO 160115C00360000 C 01/15/16 360.0 176.00 179.00
AZO 160115C00370000 C 01/15/16 370.0 167.50 170.00
AZO 160115C00380000 C 01/15/16 380.0 159.00 161.60
AZO 160115C00390000 C 01/15/16 390.0 150.70 153.50
AZO 160115C00400000 C 01/15/16 400.0 142.50 146.10
AZO 160115C00410000 C 01/15/16 410.0 134.60 138.00
AZO 160115C00420000 C 01/15/16 420.0 126.80 129.20
AZO 160115C00430000 C 01/15/16 430.0 119.50 121.90
AZO 160115C00440000 C 01/15/16 440.0 112.00 114.50
AZO 160115C00450000 C 01/15/16 450.0 104.90 107.40
AZO 160115C00460000 C 01/15/16 460.0 98.10 101.70
AZO 160115C00470000 C 01/15/16 470.0 91.50 94.10
AZO 160115C00480000 C 01/15/16 480.0 85.60 88.70
AZO 160115C00490000 C 01/15/16 490.0 79.80 83.00
AZO 160115C00500000 C 01/15/16 500.0 73.40 76.00
AZO 160115C00510000 C 01/15/16 510.0 68.80 71.30
AZO 160115C00520000 C 01/15/16 520.0 63.60 66.00
AZO 160115C00530000 C 01/15/16 530.0 58.70 61.00
AZO 160115C00540000 C 01/15/16 540.0 53.60 55.80
AZO 160115C00550000 C 01/15/16 550.0 49.00 51.50
AZO 160115C00560000 C 01/15/16 560.0 45.70 47.80
AZO 160115C00570000 C 01/15/16 570.0 41.20 43.60
AZO 160115C00580000 C 01/15/16 580.0 38.30 40.80
AZO 160115C00590000 C 01/15/16 590.0 34.70 36.90
AZO 160115C00600000 C 01/15/16 600.0 31.80 34.10
AZO 160115C00610000 C 01/15/16 610.0 28.50 30.80
AZO 160115C00620000 C 01/15/16 620.0 26.10 28.40
AZO 160115C00630000 C 01/15/16 630.0 24.10 26.10
AZO 160115C00640000 C 01/15/16 640.0 21.90 24.00
AZO 160115C00650000 C 01/15/16 650.0 19.30 22.20
AZO 160115C00660000 C 01/15/16 660.0 17.60 20.50
AZO 160115C00670000 C 01/15/16 670.0 15.50 18.50
AZO 160115C00680000 C 01/15/16 680.0 14.00 16.70
AZO 160115C00690000 C 01/15/16 690.0 13.20 15.30
AZO 160115C00700000 C 01/15/16 700.0 11.90 14.70
AZO 160115C00710000 C 01/15/16 710.0 10.50 12.80
AZO 160115C00720000 C 01/15/16 720.0 9.70 12.60
AZO 160115C00730000 C 01/15/16 730.0 8.70 11.70
AZO 160115C00740000 C 01/15/16 740.0 7.90 10.30
AZO 160115C00750000 C 01/15/16 750.0 6.70 9.50
AZO 160115C00760000 C 01/15/16 760.0 6.40 8.70
AZO 160115C00770000 C 01/15/16 770.0 5.50 8.30
AZO 160115C00780000 C 01/15/16 780.0 4.20 7.90
AZO 160115C00790000 C 01/15/16 790.0 4.50 7.50
AZO 160115C00800000 C 01/15/16 800.0 4.30 7.00
AZO 160115C00810000 C 01/15/16 810.0 2.80 6.50
AZO 160115P00240000 P 01/15/16 240.0 0.10 2.20
AZO 160115P00250000 P 01/15/16 250.0 1.20 2.45
AZO 160115P00260000 P 01/15/16 260.0 0.20 4.30
AZO 160115P00270000 P 01/15/16 270.0 2.00 3.10
AZO 160115P00280000 P 01/15/16 280.0 2.40 3.60
AZO 160115P00290000 P 01/15/16 290.0 2.90 4.00
AZO 160115P00300000 P 01/15/16 300.0 3.50 4.60
AZO 160115P00310000 P 01/15/16 310.0 2.45 5.20
AZO 160115P00320000 P 01/15/16 320.0 4.80 6.00
AZO 160115P00330000 P 01/15/16 330.0 5.40 6.80
AZO 160115P00340000 P 01/15/16 340.0 6.40 7.70
AZO 160115P00350000 P 01/15/16 350.0 7.40 8.80
AZO 160115P00360000 P 01/15/16 360.0 8.50 9.90
AZO 160115P00370000 P 01/15/16 370.0 9.10 11.30
AZO 160115P00380000 P 01/15/16 380.0 10.70 13.50
AZO 160115P00390000 P 01/15/16 390.0 12.40 15.20
AZO 160115P00400000 P 01/15/16 400.0 14.00 16.70
AZO 160115P00410000 P 01/15/16 410.0 16.00 18.70
AZO 160115P00420000 P 01/15/16 420.0 18.50 21.20
AZO 160115P00430000 P 01/15/16 430.0 20.90 23.70
AZO 160115P00440000 P 01/15/16 440.0 23.70 26.70
AZO 160115P00450000 P 01/15/16 450.0 26.50 29.40
AZO 160115P00460000 P 01/15/16 460.0 29.80 32.60
AZO 160115P00470000 P 01/15/16 470.0 33.10 36.00
AZO 160115P00480000 P 01/15/16 480.0 36.60 39.70
AZO 160115P00490000 P 01/15/16 490.0 40.50 43.60
AZO 160115P00500000 P 01/15/16 500.0 44.40 47.70
AZO 160115P00510000 P 01/15/16 510.0 48.80 52.10
AZO 160115P00520000 P 01/15/16 520.0 53.60 56.70
AZO 160115P00530000 P 01/15/16 530.0 58.70 61.70
AZO 160115P00540000 P 01/15/16 540.0 64.10 67.20
AZO 160115P00550000 P 01/15/16 550.0 69.40 72.80
AZO 160115P00560000 P 01/15/16 560.0 75.40 78.60
AZO 160115P00570000 P 01/15/16 570.0 81.40 84.70
AZO 160115P00580000 P 01/15/16 580.0 88.00 91.10
AZO 160115P00590000 P 01/15/16 590.0 94.50 97.70
AZO 160115P00600000 P 01/15/16 600.0 101.50 104.60
AZO 160115P00610000 P 01/15/16 610.0 108.70 111.70
AZO 160115P00620000 P 01/15/16 620.0 115.50 119.10
AZO 160115P00630000 P 01/15/16 630.0 123.10 126.70
AZO 160115P00640000 P 01/15/16 640.0 131.10 134.50
AZO 160115P00650000 P 01/15/16 650.0 139.10 142.40
AZO 160115P00660000 P 01/15/16 660.0 147.30 150.60
AZO 160115P00670000 P 01/15/16 670.0 155.80 159.20
AZO 160115P00680000 P 01/15/16 680.0 164.40 167.60
AZO 160115P00690000 P 01/15/16 690.0 173.10 176.30
AZO 160115P00700000 P 01/15/16 700.0 182.20 185.00
AZO 160115P00710000 P 01/15/16 710.0 190.90 194.10
AZO 160115P00720000 P 01/15/16 720.0 199.90 203.10
AZO 160115P00730000 P 01/15/16 730.0 209.10 211.70
AZO 160115P00740000 P 01/15/16 740.0 218.30 220.90
AZO 160115P00750000 P 01/15/16 750.0 227.60 230.20
AZO 160115P00760000 P 01/15/16 760.0 236.70 239.60
AZO 160115P00770000 P 01/15/16 770.0 246.50 249.60
AZO 160115P00780000 P 01/15/16 780.0 256.00 259.10
AZO 160115P00790000 P 01/15/16 790.0 265.60 268.70
AZO 160115P00800000 P 01/15/16 800.0 275.20 278.50
AZO 160115P00810000 P 01/15/16 810.0 284.40 288.00

OPRA data is delayed 15 minutes.