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 (2014-08-01)Premium Content

Autozone Inc (AZO)
As of Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 140816C00410000 C 08/16/14 410.0 102.20 106.00
AZO 140816C00420000 C 08/16/14 420.0 92.30 96.00
AZO 140816C00430000 C 08/16/14 430.0 82.50 86.00
AZO 140816C00440000 C 08/16/14 440.0 72.50 75.90
AZO 140816C00450000 C 08/16/14 450.0 62.50 66.10
AZO 140816C00460000 C 08/16/14 460.0 52.70 56.50
AZO 140816C00470000 C 08/16/14 470.0 42.80 46.10
AZO 140816C00480000 C 08/16/14 480.0 33.10 36.60
AZO 140816C00490000 C 08/16/14 490.0 23.60 27.10
AZO 140816C00500000 C 08/16/14 500.0 15.10 18.00
AZO 140816C00510000 C 08/16/14 510.0 9.60 10.40
AZO 140816C00520000 C 08/16/14 520.0 4.30 5.20
AZO 140816C00530000 C 08/16/14 530.0 1.70 2.30
AZO 140816C00540000 C 08/16/14 540.0 0.80 0.95
AZO 140816C00550000 C 08/16/14 550.0 0.40 0.65
AZO 140816C00560000 C 08/16/14 560.0 0.10 0.45
AZO 140816C00570000 C 08/16/14 570.0 0.10 0.45
AZO 140816C00580000 C 08/16/14 580.0 0.00 0.40
AZO 140816C00590000 C 08/16/14 590.0 0.00 0.35
AZO 140816C00600000 C 08/16/14 600.0 0.00 0.35
AZO 140816C00610000 C 08/16/14 610.0 0.00 0.50
AZO 140816C00620000 C 08/16/14 620.0 0.00 0.50
AZO 140816C00630000 C 08/16/14 630.0 0.00 0.50
AZO 140816C00640000 C 08/16/14 640.0 0.00 0.50
AZO 140816C00650000 C 08/16/14 650.0 0.00 0.50
AZO 140816P00410000 P 08/16/14 410.0 0.00 0.40
AZO 140816P00420000 P 08/16/14 420.0 0.00 0.50
AZO 140816P00430000 P 08/16/14 430.0 0.00 0.45
AZO 140816P00440000 P 08/16/14 440.0 0.00 0.40
AZO 140816P00450000 P 08/16/14 450.0 0.10 0.50
AZO 140816P00460000 P 08/16/14 460.0 0.15 0.60
AZO 140816P00470000 P 08/16/14 470.0 0.35 0.75
AZO 140816P00480000 P 08/16/14 480.0 0.60 1.05
AZO 140816P00490000 P 08/16/14 490.0 1.15 1.70
AZO 140816P00500000 P 08/16/14 500.0 2.40 3.20
AZO 140816P00510000 P 08/16/14 510.0 5.10 5.90
AZO 140816P00520000 P 08/16/14 520.0 10.00 10.90
AZO 140816P00530000 P 08/16/14 530.0 16.80 19.80
AZO 140816P00540000 P 08/16/14 540.0 25.40 28.50
AZO 140816P00550000 P 08/16/14 550.0 35.10 38.20
AZO 140816P00560000 P 08/16/14 560.0 44.70 48.00
AZO 140816P00570000 P 08/16/14 570.0 54.70 58.00
AZO 140816P00580000 P 08/16/14 580.0 64.40 68.00
AZO 140816P00590000 P 08/16/14 590.0 74.40 77.90
AZO 140816P00600000 P 08/16/14 600.0 84.40 87.80
AZO 140816P00610000 P 08/16/14 610.0 94.40 97.80
AZO 140816P00620000 P 08/16/14 620.0 104.20 107.90
AZO 140816P00630000 P 08/16/14 630.0 114.30 117.90
AZO 140816P00640000 P 08/16/14 640.0 124.30 127.90
AZO 140816P00650000 P 08/16/14 650.0 134.30 137.80
AZO 140920C00260000 C 09/20/14 260.0 252.50 256.00
AZO 140920C00270000 C 09/20/14 270.0 242.10 246.20
AZO 140920C00280000 C 09/20/14 280.0 232.10 235.90
AZO 140920C00290000 C 09/20/14 290.0 222.20 226.00
AZO 140920C00300000 C 09/20/14 300.0 212.10 216.20
AZO 140920C00310000 C 09/20/14 310.0 202.10 206.00
AZO 140920C00320000 C 09/20/14 320.0 192.20 196.00
AZO 140920C00330000 C 09/20/14 330.0 182.30 186.20
AZO 140920C00340000 C 09/20/14 340.0 172.20 176.10
AZO 140920C00350000 C 09/20/14 350.0 162.50 166.30
AZO 140920C00360000 C 09/20/14 360.0 152.50 156.30
AZO 140920C00370000 C 09/20/14 370.0 142.20 146.10
AZO 140920C00380000 C 09/20/14 380.0 132.40 136.60
AZO 140920C00390000 C 09/20/14 390.0 122.30 126.20
AZO 140920C00400000 C 09/20/14 400.0 112.50 116.10
AZO 140920C00410000 C 09/20/14 410.0 102.20 106.10
AZO 140920C00420000 C 09/20/14 420.0 92.60 96.30
AZO 140920C00430000 C 09/20/14 430.0 82.60 86.40
AZO 140920C00440000 C 09/20/14 440.0 72.90 76.30
AZO 140920C00450000 C 09/20/14 450.0 63.30 66.70
AZO 140920C00460000 C 09/20/14 460.0 53.70 57.40
AZO 140920C00470000 C 09/20/14 470.0 44.20 47.70
AZO 140920C00480000 C 09/20/14 480.0 35.40 38.60
AZO 140920C00490000 C 09/20/14 490.0 27.10 30.30
AZO 140920C00500000 C 09/20/14 500.0 21.30 22.10
AZO 140920C00510000 C 09/20/14 510.0 14.80 15.60
AZO 140920C00520000 C 09/20/14 520.0 9.60 10.40
AZO 140920C00530000 C 09/20/14 530.0 5.60 6.60
AZO 140920C00540000 C 09/20/14 540.0 3.30 4.00
AZO 140920C00550000 C 09/20/14 550.0 1.55 2.45
AZO 140920C00560000 C 09/20/14 560.0 1.05 1.55
AZO 140920C00570000 C 09/20/14 570.0 0.55 1.00
AZO 140920C00580000 C 09/20/14 580.0 0.35 0.75
AZO 140920C00590000 C 09/20/14 590.0 0.15 0.60
AZO 140920C00600000 C 09/20/14 600.0 0.00 0.45
AZO 140920C00610000 C 09/20/14 610.0 0.00 0.50
AZO 140920C00620000 C 09/20/14 620.0 0.00 0.50
AZO 140920C00630000 C 09/20/14 630.0 0.00 0.50
AZO 140920C00640000 C 09/20/14 640.0 0.00 0.50
AZO 140920C00650000 C 09/20/14 650.0 0.00 0.50
AZO 140920C00660000 C 09/20/14 660.0 0.00 0.55
AZO 140920C00670000 C 09/20/14 670.0 0.00 0.55
AZO 140920C00680000 C 09/20/14 680.0 0.00 0.45
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 0.50
AZO 140920C00720000 C 09/20/14 720.0 0.00 0.35
AZO 140920C00730000 C 09/20/14 730.0 0.05 0.40
AZO 140920C00740000 C 09/20/14 740.0 0.05 0.45
AZO 140920P00260000 P 09/20/14 260.0 0.00 0.45
AZO 140920P00270000 P 09/20/14 270.0 0.00 0.45
AZO 140920P00280000 P 09/20/14 280.0 0.00 0.45
AZO 140920P00290000 P 09/20/14 290.0 0.00 0.45
AZO 140920P00300000 P 09/20/14 300.0 0.00 0.25
AZO 140920P00310000 P 09/20/14 310.0 0.00 0.25
AZO 140920P00320000 P 09/20/14 320.0 0.05 0.25
AZO 140920P00330000 P 09/20/14 330.0 0.00 0.45
AZO 140920P00340000 P 09/20/14 340.0 0.00 0.45
AZO 140920P00350000 P 09/20/14 350.0 0.00 0.50
AZO 140920P00360000 P 09/20/14 360.0 0.00 0.35
AZO 140920P00370000 P 09/20/14 370.0 0.00 0.35
AZO 140920P00380000 P 09/20/14 380.0 0.00 0.45
AZO 140920P00390000 P 09/20/14 390.0 0.00 0.55
AZO 140920P00400000 P 09/20/14 400.0 0.00 0.55
AZO 140920P00410000 P 09/20/14 410.0 0.00 1.00
AZO 140920P00420000 P 09/20/14 420.0 0.00 0.50
AZO 140920P00430000 P 09/20/14 430.0 0.20 0.65
AZO 140920P00440000 P 09/20/14 440.0 0.35 0.80
AZO 140920P00450000 P 09/20/14 450.0 0.65 1.10
AZO 140920P00460000 P 09/20/14 460.0 1.00 1.80
AZO 140920P00470000 P 09/20/14 470.0 1.70 2.20
AZO 140920P00480000 P 09/20/14 480.0 2.70 3.40
AZO 140920P00490000 P 09/20/14 490.0 4.30 5.20
AZO 140920P00500000 P 09/20/14 500.0 6.80 7.60
AZO 140920P00510000 P 09/20/14 510.0 10.40 11.10
AZO 140920P00520000 P 09/20/14 520.0 15.10 15.90
AZO 140920P00530000 P 09/20/14 530.0 21.20 22.10
AZO 140920P00540000 P 09/20/14 540.0 28.20 31.30
AZO 140920P00550000 P 09/20/14 550.0 36.50 39.90
AZO 140920P00560000 P 09/20/14 560.0 45.50 48.90
AZO 140920P00570000 P 09/20/14 570.0 55.20 58.40
AZO 140920P00580000 P 09/20/14 580.0 64.80 68.20
AZO 140920P00590000 P 09/20/14 590.0 74.60 77.90
AZO 140920P00600000 P 09/20/14 600.0 84.40 88.00
AZO 140920P00610000 P 09/20/14 610.0 94.20 97.80
AZO 140920P00620000 P 09/20/14 620.0 104.10 107.80
AZO 140920P00630000 P 09/20/14 630.0 114.10 117.80
AZO 140920P00640000 P 09/20/14 640.0 124.30 127.80
AZO 140920P00650000 P 09/20/14 650.0 134.30 137.80
AZO 140920P00660000 P 09/20/14 660.0 144.20 147.80
AZO 140920P00670000 P 09/20/14 670.0 154.30 157.80
AZO 140920P00680000 P 09/20/14 680.0 163.80 167.90
AZO 140920P00690000 P 09/20/14 690.0 174.10 177.80
AZO 140920P00700000 P 09/20/14 700.0 184.20 187.80
AZO 140920P00710000 P 09/20/14 710.0 194.20 197.80
AZO 140920P00720000 P 09/20/14 720.0 204.10 208.00
AZO 140920P00730000 P 09/20/14 730.0 214.20 217.80
AZO 140920P00740000 P 09/20/14 740.0 224.10 228.00
AZO 141220C00270000 C 12/20/14 270.0 242.60 246.10
AZO 141220C00280000 C 12/20/14 280.0 232.30 236.30
AZO 141220C00290000 C 12/20/14 290.0 222.30 226.10
AZO 141220C00300000 C 12/20/14 300.0 212.30 216.20
AZO 141220C00310000 C 12/20/14 310.0 202.70 206.10
AZO 141220C00320000 C 12/20/14 320.0 192.50 196.60
AZO 141220C00330000 C 12/20/14 330.0 182.60 186.40
AZO 141220C00340000 C 12/20/14 340.0 172.60 176.20
AZO 141220C00350000 C 12/20/14 350.0 162.80 166.90
AZO 141220C00360000 C 12/20/14 360.0 153.10 156.50
AZO 141220C00370000 C 12/20/14 370.0 143.30 146.80
AZO 141220C00380000 C 12/20/14 380.0 133.60 136.90
AZO 141220C00390000 C 12/20/14 390.0 123.80 127.30
AZO 141220C00400000 C 12/20/14 400.0 114.10 117.50
AZO 141220C00410000 C 12/20/14 410.0 104.50 108.00
AZO 141220C00420000 C 12/20/14 420.0 95.20 98.50
AZO 141220C00430000 C 12/20/14 430.0 85.80 89.20
AZO 141220C00440000 C 12/20/14 440.0 76.70 80.10
AZO 141220C00450000 C 12/20/14 450.0 67.80 71.30
AZO 141220C00460000 C 12/20/14 460.0 59.40 62.60
AZO 141220C00470000 C 12/20/14 470.0 51.30 54.40
AZO 141220C00480000 C 12/20/14 480.0 43.50 47.00
AZO 141220C00490000 C 12/20/14 490.0 38.20 39.10
AZO 141220C00500000 C 12/20/14 500.0 31.60 32.50
AZO 141220C00510000 C 12/20/14 510.0 25.80 26.50
AZO 141220C00520000 C 12/20/14 520.0 19.00 22.30
AZO 141220C00530000 C 12/20/14 530.0 16.10 17.00
AZO 141220C00540000 C 12/20/14 540.0 12.20 13.30
AZO 141220C00550000 C 12/20/14 550.0 9.10 10.20
AZO 141220C00560000 C 12/20/14 560.0 6.80 7.90
AZO 141220C00570000 C 12/20/14 570.0 5.10 6.00
AZO 141220C00580000 C 12/20/14 580.0 3.80 4.50
AZO 141220C00590000 C 12/20/14 590.0 2.70 3.40
AZO 141220C00600000 C 12/20/14 600.0 2.00 2.40
AZO 141220C00610000 C 12/20/14 610.0 1.50 1.85
AZO 141220C00620000 C 12/20/14 620.0 1.05 1.45
AZO 141220C00630000 C 12/20/14 630.0 0.80 1.10
AZO 141220C00640000 C 12/20/14 640.0 0.60 0.90
AZO 141220C00650000 C 12/20/14 650.0 0.45 0.70
AZO 141220C00660000 C 12/20/14 660.0 0.30 0.60
AZO 141220C00670000 C 12/20/14 670.0 0.25 0.50
AZO 141220C00680000 C 12/20/14 680.0 0.15 0.45
AZO 141220C00690000 C 12/20/14 690.0 0.10 0.40
AZO 141220C00700000 C 12/20/14 700.0 0.05 0.40
AZO 141220C00720000 C 12/20/14 720.0 0.00 0.45
AZO 141220P00270000 P 12/20/14 270.0 0.00 0.50
AZO 141220P00280000 P 12/20/14 280.0 0.00 0.50
AZO 141220P00290000 P 12/20/14 290.0 0.00 0.50
AZO 141220P00300000 P 12/20/14 300.0 0.00 0.50
AZO 141220P00310000 P 12/20/14 310.0 0.00 0.50
AZO 141220P00320000 P 12/20/14 320.0 0.00 0.55
AZO 141220P00330000 P 12/20/14 330.0 0.05 0.50
AZO 141220P00340000 P 12/20/14 340.0 0.10 0.60
AZO 141220P00350000 P 12/20/14 350.0 0.20 0.70
AZO 141220P00360000 P 12/20/14 360.0 0.30 0.80
AZO 141220P00370000 P 12/20/14 370.0 0.45 1.00
AZO 141220P00380000 P 12/20/14 380.0 0.65 1.15
AZO 141220P00390000 P 12/20/14 390.0 0.00 2.05
AZO 141220P00400000 P 12/20/14 400.0 1.20 2.05
AZO 141220P00410000 P 12/20/14 410.0 1.60 2.10
AZO 141220P00420000 P 12/20/14 420.0 2.05 2.80
AZO 141220P00430000 P 12/20/14 430.0 2.70 3.40
AZO 141220P00440000 P 12/20/14 440.0 3.50 4.40
AZO 141220P00450000 P 12/20/14 450.0 4.80 5.60
AZO 141220P00460000 P 12/20/14 460.0 6.20 7.00
AZO 141220P00470000 P 12/20/14 470.0 8.00 8.90
AZO 141220P00480000 P 12/20/14 480.0 10.10 12.00
AZO 141220P00490000 P 12/20/14 490.0 13.30 14.00
AZO 141220P00500000 P 12/20/14 500.0 16.40 18.20
AZO 141220P00510000 P 12/20/14 510.0 20.80 21.70
AZO 141220P00520000 P 12/20/14 520.0 25.70 26.50
AZO 141220P00530000 P 12/20/14 530.0 31.20 32.10
AZO 141220P00540000 P 12/20/14 540.0 37.40 38.50
AZO 141220P00550000 P 12/20/14 550.0 44.30 45.40
AZO 141220P00560000 P 12/20/14 560.0 51.90 53.00
AZO 141220P00570000 P 12/20/14 570.0 59.20 62.80
AZO 141220P00580000 P 12/20/14 580.0 67.80 71.40
AZO 141220P00590000 P 12/20/14 590.0 76.90 80.30
AZO 141220P00600000 P 12/20/14 600.0 86.00 89.50
AZO 141220P00610000 P 12/20/14 610.0 95.40 99.10
AZO 141220P00620000 P 12/20/14 620.0 105.00 108.70
AZO 141220P00630000 P 12/20/14 630.0 114.90 118.30
AZO 141220P00640000 P 12/20/14 640.0 124.50 128.10
AZO 141220P00650000 P 12/20/14 650.0 134.70 138.10
AZO 141220P00660000 P 12/20/14 660.0 144.40 147.90
AZO 141220P00670000 P 12/20/14 670.0 154.40 158.00
AZO 141220P00680000 P 12/20/14 680.0 164.20 168.00
AZO 141220P00690000 P 12/20/14 690.0 174.30 177.80
AZO 141220P00700000 P 12/20/14 700.0 184.30 187.80
AZO 141220P00720000 P 12/20/14 720.0 204.20 207.80
AZO 150117C00175000 C 01/17/15 175.0 337.20 340.90
AZO 150117C00180000 C 01/17/15 180.0 332.20 336.20
AZO 150117C00185000 C 01/17/15 185.0 327.10 331.20
AZO 150117C00190000 C 01/17/15 190.0 322.10 326.20
AZO 150117C00195000 C 01/17/15 195.0 317.00 320.90
AZO 150117C00200000 C 01/17/15 200.0 312.00 315.90
AZO 150117C00210000 C 01/17/15 210.0 302.00 305.90
AZO 150117C00220000 C 01/17/15 220.0 292.20 296.40
AZO 150117C00230000 C 01/17/15 230.0 282.10 286.00
AZO 150117C00240000 C 01/17/15 240.0 272.10 276.00
AZO 150117C00250000 C 01/17/15 250.0 262.30 266.40
AZO 150117C00260000 C 01/17/15 260.0 252.40 256.40
AZO 150117C00270000 C 01/17/15 270.0 242.60 246.40
AZO 150117C00280000 C 01/17/15 280.0 232.40 236.50
AZO 150117C00290000 C 01/17/15 290.0 222.70 226.50
AZO 150117C00300000 C 01/17/15 300.0 212.40 216.30
AZO 150117C00310000 C 01/17/15 310.0 202.90 206.50
AZO 150117C00320000 C 01/17/15 320.0 192.80 196.80
AZO 150117C00330000 C 01/17/15 330.0 183.10 186.60
AZO 150117C00340000 C 01/17/15 340.0 172.90 176.70
AZO 150117C00350000 C 01/17/15 350.0 163.40 166.90
AZO 150117C00360000 C 01/17/15 360.0 153.60 157.00
AZO 150117C00370000 C 01/17/15 370.0 143.80 147.20
AZO 150117C00380000 C 01/17/15 380.0 134.00 137.50
AZO 150117C00390000 C 01/17/15 390.0 124.30 127.80
AZO 150117C00400000 C 01/17/15 400.0 114.80 118.20
AZO 150117C00410000 C 01/17/15 410.0 105.20 108.70
AZO 150117C00420000 C 01/17/15 420.0 95.90 99.50
AZO 150117C00430000 C 01/17/15 430.0 86.80 90.30
AZO 150117C00440000 C 01/17/15 440.0 77.80 81.80
AZO 150117C00450000 C 01/17/15 450.0 69.20 73.00
AZO 150117C00460000 C 01/17/15 460.0 61.00 64.40
AZO 150117C00470000 C 01/17/15 470.0 53.10 56.40
AZO 150117C00480000 C 01/17/15 480.0 45.50 49.10
AZO 150117C00490000 C 01/17/15 490.0 40.10 41.10
AZO 150117C00500000 C 01/17/15 500.0 33.60 34.40
AZO 150117C00510000 C 01/17/15 510.0 27.90 28.60
AZO 150117C00520000 C 01/17/15 520.0 22.60 23.60
AZO 150117C00530000 C 01/17/15 530.0 18.00 19.20
AZO 150117C00540000 C 01/17/15 540.0 14.20 15.40
AZO 150117C00550000 C 01/17/15 550.0 10.90 12.10
AZO 150117C00560000 C 01/17/15 560.0 8.50 10.50
AZO 150117C00570000 C 01/17/15 570.0 6.50 7.40
AZO 150117C00580000 C 01/17/15 580.0 4.90 5.70
AZO 150117C00590000 C 01/17/15 590.0 3.70 4.40
AZO 150117C00600000 C 01/17/15 600.0 2.70 3.40
AZO 150117C00610000 C 01/17/15 610.0 2.05 2.55
AZO 150117C00620000 C 01/17/15 620.0 1.60 1.95
AZO 150117C00630000 C 01/17/15 630.0 1.25 1.55
AZO 150117C00640000 C 01/17/15 640.0 0.95 1.25
AZO 150117C00650000 C 01/17/15 650.0 0.70 1.00
AZO 150117C00660000 C 01/17/15 660.0 0.55 0.80
AZO 150117C00670000 C 01/17/15 670.0 0.45 0.65
AZO 150117C00680000 C 01/17/15 680.0 0.30 0.60
AZO 150117C00690000 C 01/17/15 690.0 0.20 0.50
AZO 150117C00700000 C 01/17/15 700.0 0.15 0.45
AZO 150117C00710000 C 01/17/15 710.0 0.10 0.40
AZO 150117C00720000 C 01/17/15 720.0 0.10 0.40
AZO 150117C00730000 C 01/17/15 730.0 0.05 0.40
AZO 150117C00740000 C 01/17/15 740.0 0.00 0.45
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 0.45
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.45
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.50
AZO 150117P00185000 P 01/17/15 185.0 0.00 0.45
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.40
AZO 150117P00195000 P 01/17/15 195.0 0.00 0.45
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.40
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.45
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.45
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.45
AZO 150117P00240000 P 01/17/15 240.0 0.00 0.45
AZO 150117P00250000 P 01/17/15 250.0 0.00 0.45
AZO 150117P00260000 P 01/17/15 260.0 0.00 0.45
AZO 150117P00270000 P 01/17/15 270.0 0.10 0.50
AZO 150117P00280000 P 01/17/15 280.0 0.05 0.55
AZO 150117P00290000 P 01/17/15 290.0 0.00 0.45
AZO 150117P00300000 P 01/17/15 300.0 0.00 2.05
AZO 150117P00310000 P 01/17/15 310.0 0.05 0.55
AZO 150117P00320000 P 01/17/15 320.0 0.10 0.55
AZO 150117P00330000 P 01/17/15 330.0 0.20 0.60
AZO 150117P00340000 P 01/17/15 340.0 0.30 0.75
AZO 150117P00350000 P 01/17/15 350.0 0.45 1.25
AZO 150117P00360000 P 01/17/15 360.0 0.60 1.05
AZO 150117P00370000 P 01/17/15 370.0 0.75 1.25
AZO 150117P00380000 P 01/17/15 380.0 0.85 2.25
AZO 150117P00390000 P 01/17/15 390.0 0.65 2.65
AZO 150117P00400000 P 01/17/15 400.0 1.65 2.15
AZO 150117P00410000 P 01/17/15 410.0 2.05 3.80
AZO 150117P00420000 P 01/17/15 420.0 2.75 3.40
AZO 150117P00430000 P 01/17/15 430.0 3.50 4.20
AZO 150117P00440000 P 01/17/15 440.0 4.60 5.30
AZO 150117P00450000 P 01/17/15 450.0 5.80 6.70
AZO 150117P00460000 P 01/17/15 460.0 7.50 8.30
AZO 150117P00470000 P 01/17/15 470.0 9.50 10.40
AZO 150117P00480000 P 01/17/15 480.0 12.00 12.90
AZO 150117P00490000 P 01/17/15 490.0 15.10 15.80
AZO 150117P00500000 P 01/17/15 500.0 18.60 19.40
AZO 150117P00510000 P 01/17/15 510.0 22.80 23.60
AZO 150117P00520000 P 01/17/15 520.0 27.60 28.50
AZO 150117P00530000 P 01/17/15 530.0 33.00 34.00
AZO 150117P00540000 P 01/17/15 540.0 39.10 40.20
AZO 150117P00550000 P 01/17/15 550.0 45.90 47.10
AZO 150117P00560000 P 01/17/15 560.0 53.30 54.40
AZO 150117P00570000 P 01/17/15 570.0 61.20 62.30
AZO 150117P00580000 P 01/17/15 580.0 69.20 72.30
AZO 150117P00590000 P 01/17/15 590.0 77.60 81.20
AZO 150117P00600000 P 01/17/15 600.0 87.00 90.00
AZO 150117P00610000 P 01/17/15 610.0 95.80 99.50
AZO 150117P00620000 P 01/17/15 620.0 105.70 108.80
AZO 150117P00630000 P 01/17/15 630.0 115.00 118.60
AZO 150117P00640000 P 01/17/15 640.0 124.90 128.30
AZO 150117P00650000 P 01/17/15 650.0 134.60 138.10
AZO 150117P00660000 P 01/17/15 660.0 144.40 148.30
AZO 150117P00670000 P 01/17/15 670.0 154.30 157.90
AZO 150117P00680000 P 01/17/15 680.0 164.40 167.70
AZO 150117P00690000 P 01/17/15 690.0 174.30 177.70
AZO 150117P00700000 P 01/17/15 700.0 183.80 188.00
AZO 150117P00710000 P 01/17/15 710.0 194.10 197.90
AZO 150117P00720000 P 01/17/15 720.0 204.10 207.90
AZO 150117P00730000 P 01/17/15 730.0 214.20 217.70
AZO 150117P00740000 P 01/17/15 740.0 224.20 227.80
AZO 150117P00750000 P 01/17/15 750.0 234.20 237.80
AZO 150117P00760000 P 01/17/15 760.0 244.20 247.80
AZO 150117P00770000 P 01/17/15 770.0 254.20 257.80
AZO 150117P00780000 P 01/17/15 780.0 264.00 267.90
AZO 150320C00270000 C 03/20/15 270.0 243.10 246.40
AZO 150320C00280000 C 03/20/15 280.0 232.90 236.60
AZO 150320C00290000 C 03/20/15 290.0 222.90 226.70
AZO 150320C00300000 C 03/20/15 300.0 213.00 216.80
AZO 150320C00310000 C 03/20/15 310.0 203.60 206.90
AZO 150320C00320000 C 03/20/15 320.0 193.40 197.00
AZO 150320C00330000 C 03/20/15 330.0 183.70 187.30
AZO 150320C00340000 C 03/20/15 340.0 173.70 177.50
AZO 150320C00350000 C 03/20/15 350.0 164.50 168.10
AZO 150320C00360000 C 03/20/15 360.0 154.20 158.30
AZO 150320C00370000 C 03/20/15 370.0 144.50 148.50
AZO 150320C00380000 C 03/20/15 380.0 135.50 138.80
AZO 150320C00390000 C 03/20/15 390.0 126.00 129.40
AZO 150320C00400000 C 03/20/15 400.0 116.70 120.10
AZO 150320C00410000 C 03/20/15 410.0 107.50 111.20
AZO 150320C00420000 C 03/20/15 420.0 98.40 102.20
AZO 150320C00430000 C 03/20/15 430.0 89.60 93.40
AZO 150320C00440000 C 03/20/15 440.0 81.10 84.90
AZO 150320C00450000 C 03/20/15 450.0 72.90 76.50
AZO 150320C00460000 C 03/20/15 460.0 64.90 68.50
AZO 150320C00470000 C 03/20/15 470.0 59.10 60.20
AZO 150320C00480000 C 03/20/15 480.0 52.00 52.80
AZO 150320C00490000 C 03/20/15 490.0 45.40 46.10
AZO 150320C00500000 C 03/20/15 500.0 39.20 40.00
AZO 150320C00510000 C 03/20/15 510.0 33.60 34.40
AZO 150320C00520000 C 03/20/15 520.0 28.50 29.40
AZO 150320C00530000 C 03/20/15 530.0 23.80 24.90
AZO 150320C00540000 C 03/20/15 540.0 19.80 20.80
AZO 150320C00550000 C 03/20/15 550.0 16.30 17.30
AZO 150320C00560000 C 03/20/15 560.0 13.30 14.40
AZO 150320C00570000 C 03/20/15 570.0 10.80 11.80
AZO 150320C00580000 C 03/20/15 580.0 8.60 9.50
AZO 150320C00590000 C 03/20/15 590.0 6.80 7.80
AZO 150320C00600000 C 03/20/15 600.0 5.30 6.30
AZO 150320C00610000 C 03/20/15 610.0 4.30 5.10
AZO 150320C00620000 C 03/20/15 620.0 3.40 4.20
AZO 150320C00630000 C 03/20/15 630.0 2.70 3.40
AZO 150320C00640000 C 03/20/15 640.0 2.10 2.75
AZO 150320C00650000 C 03/20/15 650.0 1.75 2.25
AZO 150320C00660000 C 03/20/15 660.0 1.45 1.90
AZO 150320C00670000 C 03/20/15 670.0 1.20 1.60
AZO 150320C00680000 C 03/20/15 680.0 0.85 1.35
AZO 150320C00690000 C 03/20/15 690.0 0.70 1.15
AZO 150320C00700000 C 03/20/15 700.0 0.50 1.00
AZO 150320C00720000 C 03/20/15 720.0 0.35 0.75
AZO 150320C00740000 C 03/20/15 740.0 0.20 0.60
AZO 150320C00760000 C 03/20/15 760.0 0.10 0.50
AZO 150320P00270000 P 03/20/15 270.0 0.10 0.60
AZO 150320P00280000 P 03/20/15 280.0 0.10 0.65
AZO 150320P00290000 P 03/20/15 290.0 0.20 0.85
AZO 150320P00300000 P 03/20/15 300.0 0.30 0.80
AZO 150320P00310000 P 03/20/15 310.0 0.35 0.85
AZO 150320P00320000 P 03/20/15 320.0 0.55 1.05
AZO 150320P00330000 P 03/20/15 330.0 0.60 1.20
AZO 150320P00340000 P 03/20/15 340.0 0.80 1.30
AZO 150320P00350000 P 03/20/15 350.0 1.05 1.55
AZO 150320P00360000 P 03/20/15 360.0 1.30 1.80
AZO 150320P00370000 P 03/20/15 370.0 1.65 2.30
AZO 150320P00380000 P 03/20/15 380.0 2.05 2.75
AZO 150320P00390000 P 03/20/15 390.0 2.55 3.20
AZO 150320P00400000 P 03/20/15 400.0 3.10 3.80
AZO 150320P00410000 P 03/20/15 410.0 3.90 4.80
AZO 150320P00420000 P 03/20/15 420.0 4.90 5.60
AZO 150320P00430000 P 03/20/15 430.0 6.00 6.90
AZO 150320P00440000 P 03/20/15 440.0 7.50 8.30
AZO 150320P00450000 P 03/20/15 450.0 9.30 10.10
AZO 150320P00460000 P 03/20/15 460.0 11.20 12.10
AZO 150320P00470000 P 03/20/15 470.0 13.80 14.70
AZO 150320P00480000 P 03/20/15 480.0 16.60 17.50
AZO 150320P00490000 P 03/20/15 490.0 19.90 20.80
AZO 150320P00500000 P 03/20/15 500.0 23.70 24.70
AZO 150320P00510000 P 03/20/15 510.0 28.00 29.00
AZO 150320P00520000 P 03/20/15 520.0 32.90 33.90
AZO 150320P00530000 P 03/20/15 530.0 38.30 39.30
AZO 150320P00540000 P 03/20/15 540.0 44.30 45.30
AZO 150320P00550000 P 03/20/15 550.0 50.70 51.80
AZO 150320P00560000 P 03/20/15 560.0 57.80 58.90
AZO 150320P00570000 P 03/20/15 570.0 65.20 66.30
AZO 150320P00580000 P 03/20/15 580.0 73.00 74.30
AZO 150320P00590000 P 03/20/15 590.0 81.40 82.40
AZO 150320P00600000 P 03/20/15 600.0 89.40 92.50
AZO 150320P00610000 P 03/20/15 610.0 98.30 101.40
AZO 150320P00620000 P 03/20/15 620.0 107.50 110.40
AZO 150320P00630000 P 03/20/15 630.0 116.40 119.90
AZO 150320P00640000 P 03/20/15 640.0 125.90 129.40
AZO 150320P00650000 P 03/20/15 650.0 135.40 138.80
AZO 150320P00660000 P 03/20/15 660.0 145.20 148.70
AZO 150320P00670000 P 03/20/15 670.0 154.80 158.40
AZO 150320P00680000 P 03/20/15 680.0 164.70 168.40
AZO 150320P00690000 P 03/20/15 690.0 174.70 178.20
AZO 150320P00700000 P 03/20/15 700.0 184.30 188.10
AZO 150320P00720000 P 03/20/15 720.0 204.30 207.90
AZO 150320P00740000 P 03/20/15 740.0 224.00 227.70
AZO 150320P00760000 P 03/20/15 760.0 244.10 247.80
AZO 160115C00240000 C 01/15/16 240.0 275.10 278.90
AZO 160115C00250000 C 01/15/16 250.0 265.40 269.20
AZO 160115C00260000 C 01/15/16 260.0 255.90 259.20
AZO 160115C00270000 C 01/15/16 270.0 246.20 249.40
AZO 160115C00280000 C 01/15/16 280.0 236.60 239.80
AZO 160115C00290000 C 01/15/16 290.0 227.00 230.30
AZO 160115C00300000 C 01/15/16 300.0 217.50 220.80
AZO 160115C00310000 C 01/15/16 310.0 207.70 211.60
AZO 160115C00320000 C 01/15/16 320.0 198.40 202.10
AZO 160115C00330000 C 01/15/16 330.0 189.40 192.90
AZO 160115C00340000 C 01/15/16 340.0 180.10 183.70
AZO 160115C00350000 C 01/15/16 350.0 170.80 174.90
AZO 160115C00360000 C 01/15/16 360.0 161.90 166.00
AZO 160115C00370000 C 01/15/16 370.0 153.10 157.40
AZO 160115C00380000 C 01/15/16 380.0 144.40 148.40
AZO 160115C00390000 C 01/15/16 390.0 135.90 139.90
AZO 160115C00400000 C 01/15/16 400.0 127.50 131.70
AZO 160115C00410000 C 01/15/16 410.0 119.40 123.70
AZO 160115C00420000 C 01/15/16 420.0 111.60 115.70
AZO 160115C00430000 C 01/15/16 430.0 103.90 108.10
AZO 160115C00440000 C 01/15/16 440.0 96.50 100.80
AZO 160115C00450000 C 01/15/16 450.0 89.30 93.60
AZO 160115C00460000 C 01/15/16 460.0 82.50 86.80
AZO 160115C00470000 C 01/15/16 470.0 77.60 79.00
AZO 160115C00480000 C 01/15/16 480.0 71.20 72.50
AZO 160115C00490000 C 01/15/16 490.0 65.30 66.80
AZO 160115C00500000 C 01/15/16 500.0 59.50 60.80
AZO 160115C00510000 C 01/15/16 510.0 52.80 57.30
AZO 160115C00520000 C 01/15/16 520.0 49.60 50.70
AZO 160115C00530000 C 01/15/16 530.0 44.80 45.90
AZO 160115C00540000 C 01/15/16 540.0 40.50 41.70
AZO 160115C00550000 C 01/15/16 550.0 36.50 37.80
AZO 160115C00560000 C 01/15/16 560.0 32.90 34.30
AZO 160115C00570000 C 01/15/16 570.0 29.60 30.70
AZO 160115C00580000 C 01/15/16 580.0 25.20 28.90
AZO 160115C00590000 C 01/15/16 590.0 23.70 24.80
AZO 160115C00600000 C 01/15/16 600.0 21.20 22.20
AZO 160115C00610000 C 01/15/16 610.0 18.90 19.90
AZO 160115C00620000 C 01/15/16 620.0 14.60 19.00
AZO 160115C00630000 C 01/15/16 630.0 14.90 16.00
AZO 160115C00640000 C 01/15/16 640.0 11.10 15.50
AZO 160115C00650000 C 01/15/16 650.0 11.60 12.80
AZO 160115C00660000 C 01/15/16 660.0 9.30 12.90
AZO 160115C00670000 C 01/15/16 670.0 9.10 10.30
AZO 160115C00680000 C 01/15/16 680.0 8.00 9.20
AZO 160115C00690000 C 01/15/16 690.0 6.20 8.30
AZO 160115C00700000 C 01/15/16 700.0 6.20 7.40
AZO 160115C00710000 C 01/15/16 710.0 4.80 6.60
AZO 160115C00720000 C 01/15/16 720.0 4.20 5.90
AZO 160115C00730000 C 01/15/16 730.0 2.30 5.30
AZO 160115C00740000 C 01/15/16 740.0 3.70 4.70
AZO 160115C00750000 C 01/15/16 750.0 1.20 5.50
AZO 160115C00760000 C 01/15/16 760.0 2.80 3.90
AZO 160115C00770000 C 01/15/16 770.0 2.45 3.60
AZO 160115C00780000 C 01/15/16 780.0 0.10 3.10
AZO 160115C00790000 C 01/15/16 790.0 1.85 2.85
AZO 160115C00800000 C 01/15/16 800.0 1.65 2.70
AZO 160115C00810000 C 01/15/16 810.0 1.40 2.40
AZO 160115P00240000 P 01/15/16 240.0 0.60 1.50
AZO 160115P00250000 P 01/15/16 250.0 0.00 1.65
AZO 160115P00260000 P 01/15/16 260.0 0.00 1.90
AZO 160115P00270000 P 01/15/16 270.0 0.00 2.15
AZO 160115P00280000 P 01/15/16 280.0 1.55 2.45
AZO 160115P00290000 P 01/15/16 290.0 0.00 5.00
AZO 160115P00300000 P 01/15/16 300.0 2.30 3.10
AZO 160115P00310000 P 01/15/16 310.0 1.00 5.50
AZO 160115P00320000 P 01/15/16 320.0 1.50 6.00
AZO 160115P00330000 P 01/15/16 330.0 3.90 4.70
AZO 160115P00340000 P 01/15/16 340.0 2.90 7.40
AZO 160115P00350000 P 01/15/16 350.0 5.10 8.30
AZO 160115P00360000 P 01/15/16 360.0 6.10 7.40
AZO 160115P00370000 P 01/15/16 370.0 5.70 8.80
AZO 160115P00380000 P 01/15/16 380.0 8.70 9.90
AZO 160115P00390000 P 01/15/16 390.0 9.50 11.40
AZO 160115P00400000 P 01/15/16 400.0 11.70 13.00
AZO 160115P00410000 P 01/15/16 410.0 13.60 14.80
AZO 160115P00420000 P 01/15/16 420.0 15.60 16.90
AZO 160115P00430000 P 01/15/16 430.0 17.80 19.10
AZO 160115P00440000 P 01/15/16 440.0 20.40 21.60
AZO 160115P00450000 P 01/15/16 450.0 23.20 24.40
AZO 160115P00460000 P 01/15/16 460.0 26.20 27.50
AZO 160115P00470000 P 01/15/16 470.0 29.60 31.00
AZO 160115P00480000 P 01/15/16 480.0 31.50 35.80
AZO 160115P00490000 P 01/15/16 490.0 36.10 40.10
AZO 160115P00500000 P 01/15/16 500.0 41.40 41.70
AZO 160115P00510000 P 01/15/16 510.0 46.00 47.70
AZO 160115P00520000 P 01/15/16 520.0 50.30 53.20
AZO 160115P00530000 P 01/15/16 530.0 56.40 58.10
AZO 160115P00540000 P 01/15/16 540.0 61.90 63.60
AZO 160115P00550000 P 01/15/16 550.0 68.00 69.50
AZO 160115P00560000 P 01/15/16 560.0 74.30 75.80
AZO 160115P00570000 P 01/15/16 570.0 81.00 82.50
AZO 160115P00580000 P 01/15/16 580.0 87.80 89.30
AZO 160115P00590000 P 01/15/16 590.0 95.00 96.50
AZO 160115P00600000 P 01/15/16 600.0 102.60 103.90
AZO 160115P00610000 P 01/15/16 610.0 110.20 111.70
AZO 160115P00620000 P 01/15/16 620.0 117.20 121.10
AZO 160115P00630000 P 01/15/16 630.0 125.60 129.30
AZO 160115P00640000 P 01/15/16 640.0 133.40 137.50
AZO 160115P00650000 P 01/15/16 650.0 142.10 146.20
AZO 160115P00660000 P 01/15/16 660.0 150.80 154.90
AZO 160115P00670000 P 01/15/16 670.0 159.70 163.80
AZO 160115P00680000 P 01/15/16 680.0 168.80 172.90
AZO 160115P00690000 P 01/15/16 690.0 177.90 182.00
AZO 160115P00700000 P 01/15/16 700.0 187.10 191.10
AZO 160115P00710000 P 01/15/16 710.0 197.00 200.50
AZO 160115P00720000 P 01/15/16 720.0 206.50 210.00
AZO 160115P00730000 P 01/15/16 730.0 216.00 219.60
AZO 160115P00740000 P 01/15/16 740.0 225.60 229.40
AZO 160115P00750000 P 01/15/16 750.0 235.00 238.90
AZO 160115P00760000 P 01/15/16 760.0 244.50 249.00
AZO 160115P00770000 P 01/15/16 770.0 254.60 258.40
AZO 160115P00780000 P 01/15/16 780.0 264.10 268.50
AZO 160115P00790000 P 01/15/16 790.0 274.30 278.10
AZO 160115P00800000 P 01/15/16 800.0 283.90 288.30
AZO 160115P00810000 P 01/15/16 810.0 294.10 297.90

OPRA data is delayed 15 minutes.