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 (2017-07-28)Premium Content

Autozone Inc (AZO)
As of Jul 25 2017 12:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 170818C00410000 C 08/18/17 410.0 99.10 102.40
AZO 170818C00420000 C 08/18/17 420.0 89.30 92.70
AZO 170818C00430000 C 08/18/17 430.0 79.40 83.10
AZO 170818C00440000 C 08/18/17 440.0 69.90 73.10
AZO 170818C00450000 C 08/18/17 450.0 60.30 63.40
AZO 170818C00460000 C 08/18/17 460.0 50.80 54.20
AZO 170818C00470000 C 08/18/17 470.0 42.10 44.70
AZO 170818C00480000 C 08/18/17 480.0 33.90 36.00
AZO 170818C00490000 C 08/18/17 490.0 26.50 27.80
AZO 170818C00500000 C 08/18/17 500.0 20.00 21.00
AZO 170818C00510000 C 08/18/17 510.0 14.30 15.10
AZO 170818C00520000 C 08/18/17 520.0 9.70 10.50
AZO 170818C00530000 C 08/18/17 530.0 6.20 7.00
AZO 170818C00540000 C 08/18/17 540.0 4.00 4.60
AZO 170818C00550000 C 08/18/17 550.0 2.20 3.20
AZO 170818C00560000 C 08/18/17 560.0 1.55 2.00
AZO 170818C00570000 C 08/18/17 570.0 0.90 1.60
AZO 170818C00580000 C 08/18/17 580.0 0.60 1.00
AZO 170818C00590000 C 08/18/17 590.0 0.30 0.60
AZO 170818C00600000 C 08/18/17 600.0 0.15 0.55
AZO 170818C00610000 C 08/18/17 610.0 0.10 0.50
AZO 170818C00620000 C 08/18/17 620.0 0.00 0.50
AZO 170818C00630000 C 08/18/17 630.0 0.00 0.45
AZO 170818C00640000 C 08/18/17 640.0 0.00 1.55
AZO 170818C00650000 C 08/18/17 650.0 0.00 1.45
AZO 170818C00660000 C 08/18/17 660.0 0.00 1.30
AZO 170818C00670000 C 08/18/17 670.0 0.00 0.10
AZO 170818C00680000 C 08/18/17 680.0 0.00 0.25
AZO 170818C00690000 C 08/18/17 690.0 0.00 1.35
AZO 170818C00700000 C 08/18/17 700.0 0.00 1.30
AZO 170818C00710000 C 08/18/17 710.0 0.00 1.40
AZO 170818C00720000 C 08/18/17 720.0 0.00 1.35
AZO 170818C00730000 C 08/18/17 730.0 0.00 1.45
AZO 170818C00740000 C 08/18/17 740.0 0.00 1.45
AZO 170818C00750000 C 08/18/17 750.0 0.00 0.55
AZO 170818C00760000 C 08/18/17 760.0 0.00 1.40
AZO 170818C00770000 C 08/18/17 770.0 0.00 1.55
AZO 170818C00780000 C 08/18/17 780.0 0.00 1.50
AZO 170818C00790000 C 08/18/17 790.0 0.00 0.30
AZO 170818C00800000 C 08/18/17 800.0 0.00 1.20
AZO 170818C00810000 C 08/18/17 810.0 0.00 1.35
AZO 170818P00410000 P 08/18/17 410.0 0.25 0.60
AZO 170818P00420000 P 08/18/17 420.0 0.25 2.05
AZO 170818P00430000 P 08/18/17 430.0 0.50 0.85
AZO 170818P00440000 P 08/18/17 440.0 0.75 1.10
AZO 170818P00450000 P 08/18/17 450.0 1.10 1.50
AZO 170818P00460000 P 08/18/17 460.0 1.65 2.20
AZO 170818P00470000 P 08/18/17 470.0 2.45 3.20
AZO 170818P00480000 P 08/18/17 480.0 3.90 4.70
AZO 170818P00490000 P 08/18/17 490.0 5.80 7.10
AZO 170818P00500000 P 08/18/17 500.0 9.10 10.30
AZO 170818P00510000 P 08/18/17 510.0 13.90 14.50
AZO 170818P00520000 P 08/18/17 520.0 18.30 19.90
AZO 170818P00530000 P 08/18/17 530.0 24.80 26.80
AZO 170818P00540000 P 08/18/17 540.0 33.00 34.30
AZO 170818P00550000 P 08/18/17 550.0 41.10 43.40
AZO 170818P00560000 P 08/18/17 560.0 49.80 52.50
AZO 170818P00570000 P 08/18/17 570.0 59.10 62.30
AZO 170818P00580000 P 08/18/17 580.0 68.70 71.90
AZO 170818P00590000 P 08/18/17 590.0 78.60 81.70
AZO 170818P00600000 P 08/18/17 600.0 88.20 91.80
AZO 170818P00610000 P 08/18/17 610.0 98.10 101.70
AZO 170818P00620000 P 08/18/17 620.0 108.00 111.70
AZO 170818P00630000 P 08/18/17 630.0 118.00 121.60
AZO 170818P00640000 P 08/18/17 640.0 127.90 131.90
AZO 170818P00650000 P 08/18/17 650.0 137.90 141.80
AZO 170818P00660000 P 08/18/17 660.0 147.90 151.80
AZO 170818P00670000 P 08/18/17 670.0 157.80 161.80
AZO 170818P00680000 P 08/18/17 680.0 167.90 171.70
AZO 170818P00690000 P 08/18/17 690.0 177.70 181.80
AZO 170818P00700000 P 08/18/17 700.0 187.90 191.80
AZO 170818P00710000 P 08/18/17 710.0 198.00 201.80
AZO 170818P00720000 P 08/18/17 720.0 207.90 211.70
AZO 170818P00730000 P 08/18/17 730.0 217.80 221.80
AZO 170818P00740000 P 08/18/17 740.0 227.70 231.80
AZO 170818P00750000 P 08/18/17 750.0 237.80 241.80
AZO 170818P00760000 P 08/18/17 760.0 247.80 251.80
AZO 170818P00770000 P 08/18/17 770.0 257.80 261.80
AZO 170818P00780000 P 08/18/17 780.0 267.80 271.80
AZO 170818P00790000 P 08/18/17 790.0 277.80 281.80
AZO 170818P00800000 P 08/18/17 800.0 287.90 291.70
AZO 170818P00810000 P 08/18/17 810.0 297.90 301.80
AZO 170915C00400000 C 09/15/17 400.0 110.20 114.00
AZO 170915C00410000 C 09/15/17 410.0 100.60 103.80
AZO 170915C00420000 C 09/15/17 420.0 91.10 94.60
AZO 170915C00430000 C 09/15/17 430.0 81.70 84.80
AZO 170915C00440000 C 09/15/17 440.0 72.30 75.60
AZO 170915C00450000 C 09/15/17 450.0 63.40 66.20
AZO 170915C00460000 C 09/15/17 460.0 55.10 57.50
AZO 170915C00470000 C 09/15/17 470.0 46.90 49.20
AZO 170915C00480000 C 09/15/17 480.0 39.30 41.40
AZO 170915C00490000 C 09/15/17 490.0 32.20 33.80
AZO 170915C00500000 C 09/15/17 500.0 26.20 27.50
AZO 170915C00510000 C 09/15/17 510.0 20.70 21.80
AZO 170915C00520000 C 09/15/17 520.0 15.90 16.80
AZO 170915C00530000 C 09/15/17 530.0 12.10 12.80
AZO 170915C00540000 C 09/15/17 540.0 9.00 9.60
AZO 170915C00550000 C 09/15/17 550.0 6.60 7.00
AZO 170915C00560000 C 09/15/17 560.0 4.80 5.10
AZO 170915C00570000 C 09/15/17 570.0 3.50 3.70
AZO 170915C00580000 C 09/15/17 580.0 2.50 2.75
AZO 170915C00590000 C 09/15/17 590.0 1.75 2.00
AZO 170915C00600000 C 09/15/17 600.0 1.25 1.50
AZO 170915C00610000 C 09/15/17 610.0 0.90 1.05
AZO 170915C00620000 C 09/15/17 620.0 0.70 0.75
AZO 170915C00630000 C 09/15/17 630.0 0.45 0.65
AZO 170915C00640000 C 09/15/17 640.0 0.30 0.40
AZO 170915C00650000 C 09/15/17 650.0 0.00 0.45
AZO 170915C00660000 C 09/15/17 660.0 0.10 0.35
AZO 170915C00670000 C 09/15/17 670.0 0.00 1.35
AZO 170915C00680000 C 09/15/17 680.0 0.00 0.60
AZO 170915C00690000 C 09/15/17 690.0 0.00 1.55
AZO 170915C00700000 C 09/15/17 700.0 0.00 0.55
AZO 170915C00710000 C 09/15/17 710.0 0.00 1.50
AZO 170915C00720000 C 09/15/17 720.0 0.00 1.30
AZO 170915C00730000 C 09/15/17 730.0 0.00 1.40
AZO 170915C00740000 C 09/15/17 740.0 0.00 0.25
AZO 170915C00750000 C 09/15/17 750.0 0.00 1.50
AZO 170915C00760000 C 09/15/17 760.0 0.00 1.40
AZO 170915C00770000 C 09/15/17 770.0 0.00 0.30
AZO 170915C00780000 C 09/15/17 780.0 0.00 1.40
AZO 170915C00790000 C 09/15/17 790.0 0.00 1.45
AZO 170915C00800000 C 09/15/17 800.0 0.00 0.60
AZO 170915C00810000 C 09/15/17 810.0 0.00 1.65
AZO 170915C00820000 C 09/15/17 820.0 0.00 1.45
AZO 170915C00830000 C 09/15/17 830.0 0.00 1.25
AZO 170915C00840000 C 09/15/17 840.0 0.00 1.45
AZO 170915C00850000 C 09/15/17 850.0 0.00 1.30
AZO 170915C00860000 C 09/15/17 860.0 0.00 1.50
AZO 170915C00870000 C 09/15/17 870.0 0.00 1.55
AZO 170915C00880000 C 09/15/17 880.0 0.00 1.40
AZO 170915C00890000 C 09/15/17 890.0 0.00 1.50
AZO 170915C00900000 C 09/15/17 900.0 0.00 1.45
AZO 170915C00910000 C 09/15/17 910.0 0.00 1.40
AZO 170915C00920000 C 09/15/17 920.0 0.00 1.40
AZO 170915C00930000 C 09/15/17 930.0 0.00 1.50
AZO 170915C00940000 C 09/15/17 940.0 0.00 1.25
AZO 170915C00950000 C 09/15/17 950.0 0.00 1.35
AZO 170915C00960000 C 09/15/17 960.0 0.00 1.35
AZO 170915C00970000 C 09/15/17 970.0 0.00 1.35
AZO 170915P00400000 P 09/15/17 400.0 0.90 1.20
AZO 170915P00410000 P 09/15/17 410.0 1.20 1.40
AZO 170915P00420000 P 09/15/17 420.0 1.60 1.80
AZO 170915P00430000 P 09/15/17 430.0 2.10 2.35
AZO 170915P00440000 P 09/15/17 440.0 2.75 3.00
AZO 170915P00450000 P 09/15/17 450.0 3.70 4.00
AZO 170915P00460000 P 09/15/17 460.0 4.90 5.30
AZO 170915P00470000 P 09/15/17 470.0 6.60 7.00
AZO 170915P00480000 P 09/15/17 480.0 8.80 9.30
AZO 170915P00490000 P 09/15/17 490.0 11.60 12.30
AZO 170915P00500000 P 09/15/17 500.0 15.00 15.90
AZO 170915P00510000 P 09/15/17 510.0 19.30 20.40
AZO 170915P00520000 P 09/15/17 520.0 24.40 25.70
AZO 170915P00530000 P 09/15/17 530.0 30.60 32.00
AZO 170915P00540000 P 09/15/17 540.0 37.40 39.00
AZO 170915P00550000 P 09/15/17 550.0 44.80 46.80
AZO 170915P00560000 P 09/15/17 560.0 52.40 54.90
AZO 170915P00570000 P 09/15/17 570.0 61.30 64.00
AZO 170915P00580000 P 09/15/17 580.0 70.30 72.90
AZO 170915P00590000 P 09/15/17 590.0 79.20 82.70
AZO 170915P00600000 P 09/15/17 600.0 88.80 91.90
AZO 170915P00610000 P 09/15/17 610.0 98.30 102.10
AZO 170915P00620000 P 09/15/17 620.0 108.30 111.90
AZO 170915P00630000 P 09/15/17 630.0 117.90 121.80
AZO 170915P00640000 P 09/15/17 640.0 127.90 131.70
AZO 170915P00650000 P 09/15/17 650.0 137.90 141.90
AZO 170915P00660000 P 09/15/17 660.0 147.80 151.70
AZO 170915P00670000 P 09/15/17 670.0 157.80 161.90
AZO 170915P00680000 P 09/15/17 680.0 167.80 171.80
AZO 170915P00690000 P 09/15/17 690.0 177.80 182.00
AZO 170915P00700000 P 09/15/17 700.0 187.80 192.00
AZO 170915P00710000 P 09/15/17 710.0 197.80 202.00
AZO 170915P00720000 P 09/15/17 720.0 207.80 211.80
AZO 170915P00730000 P 09/15/17 730.0 217.80 222.00
AZO 170915P00740000 P 09/15/17 740.0 227.70 232.00
AZO 170915P00750000 P 09/15/17 750.0 237.80 242.00
AZO 170915P00760000 P 09/15/17 760.0 247.80 252.00
AZO 170915P00770000 P 09/15/17 770.0 257.80 262.00
AZO 170915P00780000 P 09/15/17 780.0 267.80 272.00
AZO 170915P00790000 P 09/15/17 790.0 277.80 282.00
AZO 170915P00800000 P 09/15/17 800.0 287.80 292.00
AZO 170915P00810000 P 09/15/17 810.0 297.80 302.00
AZO 170915P00820000 P 09/15/17 820.0 307.80 312.00
AZO 170915P00830000 P 09/15/17 830.0 317.80 321.80
AZO 170915P00840000 P 09/15/17 840.0 327.70 331.80
AZO 170915P00850000 P 09/15/17 850.0 337.80 341.80
AZO 170915P00860000 P 09/15/17 860.0 347.80 351.80
AZO 170915P00870000 P 09/15/17 870.0 357.80 361.60
AZO 170915P00880000 P 09/15/17 880.0 367.80 372.00
AZO 170915P00890000 P 09/15/17 890.0 377.80 381.70
AZO 170915P00900000 P 09/15/17 900.0 387.80 392.00
AZO 170915P00910000 P 09/15/17 910.0 397.70 401.90
AZO 170915P00920000 P 09/15/17 920.0 407.90 411.80
AZO 170915P00930000 P 09/15/17 930.0 417.80 422.00
AZO 170915P00940000 P 09/15/17 940.0 427.80 431.90
AZO 170915P00950000 P 09/15/17 950.0 437.70 442.00
AZO 170915P00960000 P 09/15/17 960.0 447.80 452.00
AZO 170915P00970000 P 09/15/17 970.0 457.90 461.90
AZO 171020C00350000 C 10/20/17 350.0 160.60 164.10
AZO 171020C00360000 C 10/20/17 360.0 150.80 154.40
AZO 171020C00370000 C 10/20/17 370.0 141.20 144.70
AZO 171020C00380000 C 10/20/17 380.0 131.60 135.20
AZO 171020C00390000 C 10/20/17 390.0 122.20 125.80
AZO 171020C00400000 C 10/20/17 400.0 112.60 116.10
AZO 171020C00410000 C 10/20/17 410.0 103.70 107.20
AZO 171020C00420000 C 10/20/17 420.0 94.80 98.00
AZO 171020C00430000 C 10/20/17 430.0 86.00 88.50
AZO 171020C00440000 C 10/20/17 440.0 77.10 80.10
AZO 171020C00450000 C 10/20/17 450.0 69.10 71.70
AZO 171020C00460000 C 10/20/17 460.0 61.50 63.50
AZO 171020C00470000 C 10/20/17 470.0 53.80 56.10
AZO 171020C00480000 C 10/20/17 480.0 46.70 48.90
AZO 171020C00490000 C 10/20/17 490.0 39.90 42.30
AZO 171020C00500000 C 10/20/17 500.0 34.00 36.10
AZO 171020C00510000 C 10/20/17 510.0 28.40 30.80
AZO 171020C00520000 C 10/20/17 520.0 23.50 25.90
AZO 171020C00530000 C 10/20/17 530.0 19.00 21.60
AZO 171020C00540000 C 10/20/17 540.0 15.50 17.80
AZO 171020C00550000 C 10/20/17 550.0 12.00 14.90
AZO 171020C00560000 C 10/20/17 560.0 9.40 11.90
AZO 171020C00570000 C 10/20/17 570.0 7.30 9.70
AZO 171020C00580000 C 10/20/17 580.0 6.20 7.80
AZO 171020C00590000 C 10/20/17 590.0 4.90 6.40
AZO 171020C00600000 C 10/20/17 600.0 2.90 5.30
AZO 171020C00610000 C 10/20/17 610.0 1.90 4.20
AZO 171020C00620000 C 10/20/17 620.0 1.45 3.90
AZO 171020C00630000 C 10/20/17 630.0 0.90 2.80
AZO 171020C00640000 C 10/20/17 640.0 0.70 2.55
AZO 171020C00650000 C 10/20/17 650.0 0.35 2.40
AZO 171020C00660000 C 10/20/17 660.0 0.45 2.10
AZO 171020C00670000 C 10/20/17 670.0 0.35 1.90
AZO 171020C00680000 C 10/20/17 680.0 0.35 1.65
AZO 171020C00690000 C 10/20/17 690.0 0.25 1.75
AZO 171020C00700000 C 10/20/17 700.0 0.15 1.60
AZO 171020C00710000 C 10/20/17 710.0 0.20 1.55
AZO 171020C00720000 C 10/20/17 720.0 0.05 1.45
AZO 171020C00730000 C 10/20/17 730.0 0.00 1.45
AZO 171020C00740000 C 10/20/17 740.0 0.00 1.50
AZO 171020C00750000 C 10/20/17 750.0 0.00 1.40
AZO 171020C00760000 C 10/20/17 760.0 0.00 1.50
AZO 171020C00770000 C 10/20/17 770.0 0.00 1.30
AZO 171020C00780000 C 10/20/17 780.0 0.00 1.30
AZO 171020C00790000 C 10/20/17 790.0 0.00 1.35
AZO 171020C00800000 C 10/20/17 800.0 0.00 0.60
AZO 171020C00810000 C 10/20/17 810.0 0.00 1.30
AZO 171020C00820000 C 10/20/17 820.0 0.00 1.25
AZO 171020C00830000 C 10/20/17 830.0 0.00 1.40
AZO 171020C00840000 C 10/20/17 840.0 0.00 0.95
AZO 171020C00850000 C 10/20/17 850.0 0.00 1.40
AZO 171020C00860000 C 10/20/17 860.0 0.00 1.45
AZO 171020C00870000 C 10/20/17 870.0 0.00 1.35
AZO 171020C00880000 C 10/20/17 880.0 0.00 1.20
AZO 171020C00890000 C 10/20/17 890.0 0.00 1.45
AZO 171020C00900000 C 10/20/17 900.0 0.00 1.40
AZO 171020C00910000 C 10/20/17 910.0 0.00 1.25
AZO 171020C00920000 C 10/20/17 920.0 0.00 1.45
AZO 171020C00930000 C 10/20/17 930.0 0.00 1.15
AZO 171020C00940000 C 10/20/17 940.0 0.00 1.40
AZO 171020C00950000 C 10/20/17 950.0 0.00 1.40
AZO 171020C00960000 C 10/20/17 960.0 0.00 1.55
AZO 171020C00970000 C 10/20/17 970.0 0.00 1.45
AZO 171020C00980000 C 10/20/17 980.0 0.00 1.35
AZO 171020C00990000 C 10/20/17 990.0 0.00 1.40
AZO 171020C01000000 C 10/20/17 1,000.0 0.00 1.20
AZO 171020C01010000 C 10/20/17 1,010.0 0.00 1.25
AZO 171020C01020000 C 10/20/17 1,020.0 0.00 1.30
AZO 171020C01030000 C 10/20/17 1,030.0 0.00 1.30
AZO 171020P00350000 P 10/20/17 350.0 0.75 2.30
AZO 171020P00360000 P 10/20/17 360.0 0.85 2.50
AZO 171020P00370000 P 10/20/17 370.0 1.15 2.70
AZO 171020P00380000 P 10/20/17 380.0 1.40 3.10
AZO 171020P00390000 P 10/20/17 390.0 1.95 3.50
AZO 171020P00400000 P 10/20/17 400.0 2.70 3.70
AZO 171020P00410000 P 10/20/17 410.0 3.30 5.10
AZO 171020P00420000 P 10/20/17 420.0 4.40 5.70
AZO 171020P00430000 P 10/20/17 430.0 5.20 7.00
AZO 171020P00440000 P 10/20/17 440.0 6.80 7.80
AZO 171020P00450000 P 10/20/17 450.0 8.10 9.40
AZO 171020P00460000 P 10/20/17 460.0 10.40 11.30
AZO 171020P00470000 P 10/20/17 470.0 12.60 13.80
AZO 171020P00480000 P 10/20/17 480.0 15.10 16.70
AZO 171020P00490000 P 10/20/17 490.0 18.20 20.20
AZO 171020P00500000 P 10/20/17 500.0 22.30 24.10
AZO 171020P00510000 P 10/20/17 510.0 26.70 28.50
AZO 171020P00520000 P 10/20/17 520.0 31.60 34.00
AZO 171020P00530000 P 10/20/17 530.0 37.60 39.40
AZO 171020P00540000 P 10/20/17 540.0 43.60 45.90
AZO 171020P00550000 P 10/20/17 550.0 50.30 53.20
AZO 171020P00560000 P 10/20/17 560.0 57.80 60.40
AZO 171020P00570000 P 10/20/17 570.0 65.50 68.30
AZO 171020P00580000 P 10/20/17 580.0 73.60 76.60
AZO 171020P00590000 P 10/20/17 590.0 82.40 85.00
AZO 171020P00600000 P 10/20/17 600.0 91.30 94.20
AZO 171020P00610000 P 10/20/17 610.0 100.40 103.10
AZO 171020P00620000 P 10/20/17 620.0 109.40 113.00
AZO 171020P00630000 P 10/20/17 630.0 118.80 122.50
AZO 171020P00640000 P 10/20/17 640.0 128.80 132.00
AZO 171020P00650000 P 10/20/17 650.0 138.30 142.00
AZO 171020P00660000 P 10/20/17 660.0 148.30 152.20
AZO 171020P00670000 P 10/20/17 670.0 158.20 162.10
AZO 171020P00680000 P 10/20/17 680.0 168.10 171.90
AZO 171020P00690000 P 10/20/17 690.0 178.00 181.60
AZO 171020P00700000 P 10/20/17 700.0 187.90 191.60
AZO 171020P00710000 P 10/20/17 710.0 197.80 201.90
AZO 171020P00720000 P 10/20/17 720.0 207.80 211.90
AZO 171020P00730000 P 10/20/17 730.0 218.10 221.90
AZO 171020P00740000 P 10/20/17 740.0 227.80 231.90
AZO 171020P00750000 P 10/20/17 750.0 237.90 241.90
AZO 171020P00760000 P 10/20/17 760.0 247.90 252.00
AZO 171020P00770000 P 10/20/17 770.0 257.90 261.90
AZO 171020P00780000 P 10/20/17 780.0 267.90 271.90
AZO 171020P00790000 P 10/20/17 790.0 277.90 281.90
AZO 171020P00800000 P 10/20/17 800.0 287.90 291.80
AZO 171020P00810000 P 10/20/17 810.0 297.80 301.90
AZO 171020P00820000 P 10/20/17 820.0 307.80 312.00
AZO 171020P00830000 P 10/20/17 830.0 317.80 322.00
AZO 171020P00840000 P 10/20/17 840.0 327.80 331.70
AZO 171020P00850000 P 10/20/17 850.0 337.80 342.00
AZO 171020P00860000 P 10/20/17 860.0 347.70 352.00
AZO 171020P00870000 P 10/20/17 870.0 357.80 361.80
AZO 171020P00880000 P 10/20/17 880.0 367.70 371.90
AZO 171020P00890000 P 10/20/17 890.0 377.80 382.00
AZO 171020P00900000 P 10/20/17 900.0 388.10 391.80
AZO 171020P00910000 P 10/20/17 910.0 397.90 401.80
AZO 171020P00920000 P 10/20/17 920.0 407.90 411.70
AZO 171020P00930000 P 10/20/17 930.0 417.90 421.80
AZO 171020P00940000 P 10/20/17 940.0 427.90 431.80
AZO 171020P00950000 P 10/20/17 950.0 437.90 441.80
AZO 171020P00960000 P 10/20/17 960.0 448.00 451.80
AZO 171020P00970000 P 10/20/17 970.0 457.90 461.80
AZO 171020P00980000 P 10/20/17 980.0 467.80 472.00
AZO 171020P00990000 P 10/20/17 990.0 477.80 481.70
AZO 171020P01000000 P 10/20/17 1,000.0 487.80 491.70
AZO 171020P01010000 P 10/20/17 1,010.0 497.90 501.70
AZO 171020P01020000 P 10/20/17 1,020.0 507.90 511.80
AZO 171020P01030000 P 10/20/17 1,030.0 517.80 522.00
AZO 171215C00340000 C 12/15/17 340.0 172.70 176.40
AZO 171215C00350000 C 12/15/17 350.0 163.20 166.90
AZO 171215C00360000 C 12/15/17 360.0 153.70 157.20
AZO 171215C00370000 C 12/15/17 370.0 144.40 148.20
AZO 171215C00380000 C 12/15/17 380.0 135.20 138.70
AZO 171215C00390000 C 12/15/17 390.0 126.00 129.80
AZO 171215C00400000 C 12/15/17 400.0 117.20 119.90
AZO 171215C00410000 C 12/15/17 410.0 108.30 111.20
AZO 171215C00420000 C 12/15/17 420.0 99.80 102.60
AZO 171215C00430000 C 12/15/17 430.0 91.10 94.30
AZO 171215C00440000 C 12/15/17 440.0 83.20 85.90
AZO 171215C00450000 C 12/15/17 450.0 75.40 78.40
AZO 171215C00460000 C 12/15/17 460.0 67.80 70.90
AZO 171215C00470000 C 12/15/17 470.0 60.70 63.70
AZO 171215C00480000 C 12/15/17 480.0 54.40 57.10
AZO 171215C00490000 C 12/15/17 490.0 48.20 50.80
AZO 171215C00500000 C 12/15/17 500.0 42.30 45.10
AZO 171215C00520000 C 12/15/17 520.0 33.00 34.50
AZO 171215C00540000 C 12/15/17 540.0 23.40 26.00
AZO 171215C00560000 C 12/15/17 560.0 16.50 19.40
AZO 171215C00580000 C 12/15/17 580.0 11.40 14.40
AZO 171215C00590000 C 12/15/17 590.0 9.30 12.00
AZO 171215C00600000 C 12/15/17 600.0 8.00 10.10
AZO 171215C00610000 C 12/15/17 610.0 6.60 8.60
AZO 171215C00620000 C 12/15/17 620.0 5.50 7.30
AZO 171215C00630000 C 12/15/17 630.0 4.50 6.30
AZO 171215C00640000 C 12/15/17 640.0 2.75 5.00
AZO 171215C00650000 C 12/15/17 650.0 2.15 5.40
AZO 171215C00660000 C 12/15/17 660.0 1.70 4.60
AZO 171215C00670000 C 12/15/17 670.0 1.50 3.30
AZO 171215C00680000 C 12/15/17 680.0 1.10 2.90
AZO 171215C00690000 C 12/15/17 690.0 0.95 2.70
AZO 171215C00700000 C 12/15/17 700.0 0.80 2.30
AZO 171215C00710000 C 12/15/17 710.0 0.45 2.40
AZO 171215C00720000 C 12/15/17 720.0 0.25 2.20
AZO 171215C00730000 C 12/15/17 730.0 0.35 1.35
AZO 171215C00740000 C 12/15/17 740.0 0.20 2.20
AZO 171215C00750000 C 12/15/17 750.0 0.15 1.10
AZO 171215C00760000 C 12/15/17 760.0 0.10 1.75
AZO 171215C00770000 C 12/15/17 770.0 0.00 1.70
AZO 171215C00780000 C 12/15/17 780.0 0.05 1.80
AZO 171215C00790000 C 12/15/17 790.0 0.00 1.70
AZO 171215C00800000 C 12/15/17 800.0 0.00 0.65
AZO 171215C00810000 C 12/15/17 810.0 0.00 1.50
AZO 171215C00820000 C 12/15/17 820.0 0.00 1.65
AZO 171215C00830000 C 12/15/17 830.0 0.00 1.60
AZO 171215C00840000 C 12/15/17 840.0 0.00 1.10
AZO 171215C00860000 C 12/15/17 860.0 0.00 1.55
AZO 171215C00880000 C 12/15/17 880.0 0.00 1.35
AZO 171215C00900000 C 12/15/17 900.0 0.00 1.50
AZO 171215C00920000 C 12/15/17 920.0 0.00 1.45
AZO 171215P00340000 P 12/15/17 340.0 1.75 2.95
AZO 171215P00350000 P 12/15/17 350.0 2.15 3.60
AZO 171215P00360000 P 12/15/17 360.0 2.60 4.00
AZO 171215P00370000 P 12/15/17 370.0 3.10 5.00
AZO 171215P00380000 P 12/15/17 380.0 4.00 5.40
AZO 171215P00390000 P 12/15/17 390.0 4.30 6.40
AZO 171215P00400000 P 12/15/17 400.0 5.80 7.30
AZO 171215P00410000 P 12/15/17 410.0 6.70 8.60
AZO 171215P00420000 P 12/15/17 420.0 7.90 9.60
AZO 171215P00430000 P 12/15/17 430.0 9.20 11.40
AZO 171215P00440000 P 12/15/17 440.0 11.40 13.00
AZO 171215P00450000 P 12/15/17 450.0 13.10 15.40
AZO 171215P00460000 P 12/15/17 460.0 15.80 18.20
AZO 171215P00470000 P 12/15/17 470.0 18.20 20.80
AZO 171215P00480000 P 12/15/17 480.0 21.50 23.90
AZO 171215P00490000 P 12/15/17 490.0 25.60 27.60
AZO 171215P00500000 P 12/15/17 500.0 29.40 31.80
AZO 171215P00520000 P 12/15/17 520.0 38.90 41.40
AZO 171215P00540000 P 12/15/17 540.0 50.50 53.40
AZO 171215P00560000 P 12/15/17 560.0 63.80 66.40
AZO 171215P00580000 P 12/15/17 580.0 78.70 81.70
AZO 171215P00590000 P 12/15/17 590.0 86.80 89.50
AZO 171215P00600000 P 12/15/17 600.0 95.00 98.10
AZO 171215P00610000 P 12/15/17 610.0 103.60 106.70
AZO 171215P00620000 P 12/15/17 620.0 112.50 115.40
AZO 171215P00630000 P 12/15/17 630.0 121.50 124.40
AZO 171215P00640000 P 12/15/17 640.0 130.60 133.70
AZO 171215P00650000 P 12/15/17 650.0 139.60 143.30
AZO 171215P00660000 P 12/15/17 660.0 148.90 152.70
AZO 171215P00670000 P 12/15/17 670.0 158.60 162.50
AZO 171215P00680000 P 12/15/17 680.0 168.40 172.10
AZO 171215P00690000 P 12/15/17 690.0 178.40 181.90
AZO 171215P00700000 P 12/15/17 700.0 188.40 192.00
AZO 171215P00710000 P 12/15/17 710.0 197.90 201.90
AZO 171215P00720000 P 12/15/17 720.0 207.90 211.90
AZO 171215P00730000 P 12/15/17 730.0 217.80 221.90
AZO 171215P00740000 P 12/15/17 740.0 227.80 231.90
AZO 171215P00750000 P 12/15/17 750.0 238.00 241.90
AZO 171215P00760000 P 12/15/17 760.0 248.10 251.90
AZO 171215P00770000 P 12/15/17 770.0 258.00 261.90
AZO 171215P00780000 P 12/15/17 780.0 267.90 271.90
AZO 171215P00790000 P 12/15/17 790.0 277.90 281.70
AZO 171215P00800000 P 12/15/17 800.0 287.90 291.90
AZO 171215P00810000 P 12/15/17 810.0 297.90 301.90
AZO 171215P00820000 P 12/15/17 820.0 308.10 311.90
AZO 171215P00830000 P 12/15/17 830.0 317.90 321.90
AZO 171215P00840000 P 12/15/17 840.0 327.80 331.90
AZO 171215P00860000 P 12/15/17 860.0 347.80 351.80
AZO 171215P00880000 P 12/15/17 880.0 367.90 371.90
AZO 171215P00900000 P 12/15/17 900.0 387.90 391.90
AZO 171215P00920000 P 12/15/17 920.0 407.70 411.90
AZO 180119C00330000 C 01/19/18 330.0 183.10 187.00
AZO 180119C00340000 C 01/19/18 340.0 173.60 177.60
AZO 180119C00350000 C 01/19/18 350.0 164.20 168.10
AZO 180119C00360000 C 01/19/18 360.0 155.00 158.70
AZO 180119C00370000 C 01/19/18 370.0 145.80 149.60
AZO 180119C00380000 C 01/19/18 380.0 136.60 140.40
AZO 180119C00390000 C 01/19/18 390.0 128.00 130.70
AZO 180119C00400000 C 01/19/18 400.0 118.90 122.10
AZO 180119C00410000 C 01/19/18 410.0 110.40 114.00
AZO 180119C00420000 C 01/19/18 420.0 102.10 105.20
AZO 180119C00430000 C 01/19/18 430.0 94.10 96.50
AZO 180119C00440000 C 01/19/18 440.0 86.50 88.90
AZO 180119C00450000 C 01/19/18 450.0 79.10 81.20
AZO 180119C00460000 C 01/19/18 460.0 71.80 73.50
AZO 180119C00470000 C 01/19/18 470.0 64.50 66.80
AZO 180119C00480000 C 01/19/18 480.0 58.30 59.80
AZO 180119C00490000 C 01/19/18 490.0 52.10 53.80
AZO 180119C00500000 C 01/19/18 500.0 46.30 47.90
AZO 180119C00520000 C 01/19/18 520.0 36.40 37.40
AZO 180119C00540000 C 01/19/18 540.0 27.60 28.60
AZO 180119C00560000 C 01/19/18 560.0 20.80 21.60
AZO 180119C00580000 C 01/19/18 580.0 15.40 16.00
AZO 180119C00600000 C 01/19/18 600.0 11.30 11.90
AZO 180119C00620000 C 01/19/18 620.0 8.30 8.70
AZO 180119C00640000 C 01/19/18 640.0 6.00 6.40
AZO 180119C00660000 C 01/19/18 660.0 4.40 4.70
AZO 180119C00680000 C 01/19/18 680.0 3.20 3.50
AZO 180119C00690000 C 01/19/18 690.0 2.75 2.95
AZO 180119C00700000 C 01/19/18 700.0 2.35 2.55
AZO 180119C00710000 C 01/19/18 710.0 2.00 2.20
AZO 180119C00720000 C 01/19/18 720.0 1.70 1.90
AZO 180119C00730000 C 01/19/18 730.0 1.50 1.65
AZO 180119C00740000 C 01/19/18 740.0 1.25 1.45
AZO 180119C00750000 C 01/19/18 750.0 1.10 1.25
AZO 180119C00760000 C 01/19/18 760.0 0.95 1.10
AZO 180119C00770000 C 01/19/18 770.0 0.80 0.95
AZO 180119C00780000 C 01/19/18 780.0 0.75 0.85
AZO 180119C00790000 C 01/19/18 790.0 0.65 0.75
AZO 180119C00800000 C 01/19/18 800.0 0.60 0.65
AZO 180119C00810000 C 01/19/18 810.0 0.00 2.15
AZO 180119C00820000 C 01/19/18 820.0 0.00 1.60
AZO 180119C00830000 C 01/19/18 830.0 0.00 0.65
AZO 180119C00840000 C 01/19/18 840.0 0.00 1.65
AZO 180119C00850000 C 01/19/18 850.0 0.00 1.10
AZO 180119C00860000 C 01/19/18 860.0 0.00 1.40
AZO 180119C00870000 C 01/19/18 870.0 0.00 1.65
AZO 180119C00880000 C 01/19/18 880.0 0.00 1.55
AZO 180119C00900000 C 01/19/18 900.0 0.00 1.50
AZO 180119C00920000 C 01/19/18 920.0 0.00 1.55
AZO 180119C00940000 C 01/19/18 940.0 0.00 1.55
AZO 180119C00960000 C 01/19/18 960.0 0.00 1.45
AZO 180119C00980000 C 01/19/18 980.0 0.00 0.15
AZO 180119C01000000 C 01/19/18 1,000.0 0.00 0.10
AZO 180119C01020000 C 01/19/18 1,020.0 0.00 0.80
AZO 180119C01040000 C 01/19/18 1,040.0 0.00 1.40
AZO 180119C01060000 C 01/19/18 1,060.0 0.00 0.90
AZO 180119C01080000 C 01/19/18 1,080.0 0.00 1.35
AZO 180119C01100000 C 01/19/18 1,100.0 0.00 1.55
AZO 180119C01120000 C 01/19/18 1,120.0 0.00 1.20
AZO 180119C01140000 C 01/19/18 1,140.0 0.00 1.20
AZO 180119C01160000 C 01/19/18 1,160.0 0.00 0.20
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 1.45
AZO 180119P00330000 P 01/19/18 330.0 2.25 3.50
AZO 180119P00340000 P 01/19/18 340.0 2.60 3.50
AZO 180119P00350000 P 01/19/18 350.0 2.90 4.40
AZO 180119P00360000 P 01/19/18 360.0 3.90 5.00
AZO 180119P00370000 P 01/19/18 370.0 4.60 5.70
AZO 180119P00380000 P 01/19/18 380.0 5.30 6.50
AZO 180119P00390000 P 01/19/18 390.0 6.20 7.60
AZO 180119P00400000 P 01/19/18 400.0 7.30 8.70
AZO 180119P00410000 P 01/19/18 410.0 8.40 10.60
AZO 180119P00420000 P 01/19/18 420.0 10.10 11.70
AZO 180119P00430000 P 01/19/18 430.0 11.90 12.80
AZO 180119P00440000 P 01/19/18 440.0 13.60 15.30
AZO 180119P00450000 P 01/19/18 450.0 16.00 17.70
AZO 180119P00460000 P 01/19/18 460.0 18.40 20.10
AZO 180119P00470000 P 01/19/18 470.0 21.50 23.10
AZO 180119P00480000 P 01/19/18 480.0 24.90 26.50
AZO 180119P00490000 P 01/19/18 490.0 28.50 30.30
AZO 180119P00500000 P 01/19/18 500.0 32.60 34.40
AZO 180119P00520000 P 01/19/18 520.0 42.30 43.90
AZO 180119P00540000 P 01/19/18 540.0 53.60 55.90
AZO 180119P00560000 P 01/19/18 560.0 66.40 68.90
AZO 180119P00580000 P 01/19/18 580.0 80.90 83.40
AZO 180119P00600000 P 01/19/18 600.0 97.00 99.80
AZO 180119P00620000 P 01/19/18 620.0 114.00 116.90
AZO 180119P00640000 P 01/19/18 640.0 131.90 134.70
AZO 180119P00660000 P 01/19/18 660.0 149.80 153.50
AZO 180119P00680000 P 01/19/18 680.0 168.90 172.60
AZO 180119P00690000 P 01/19/18 690.0 178.60 182.50
AZO 180119P00700000 P 01/19/18 700.0 188.30 192.30
AZO 180119P00710000 P 01/19/18 710.0 198.20 202.00
AZO 180119P00720000 P 01/19/18 720.0 208.10 212.00
AZO 180119P00730000 P 01/19/18 730.0 218.00 221.80
AZO 180119P00740000 P 01/19/18 740.0 227.90 231.90
AZO 180119P00750000 P 01/19/18 750.0 237.90 241.70
AZO 180119P00760000 P 01/19/18 760.0 247.90 251.90
AZO 180119P00770000 P 01/19/18 770.0 257.90 261.90
AZO 180119P00780000 P 01/19/18 780.0 267.90 271.70
AZO 180119P00790000 P 01/19/18 790.0 277.90 281.80
AZO 180119P00800000 P 01/19/18 800.0 287.90 291.80
AZO 180119P00810000 P 01/19/18 810.0 297.90 301.60
AZO 180119P00820000 P 01/19/18 820.0 307.90 311.70
AZO 180119P00830000 P 01/19/18 830.0 317.90 321.70
AZO 180119P00840000 P 01/19/18 840.0 327.90 331.70
AZO 180119P00850000 P 01/19/18 850.0 337.90 341.70
AZO 180119P00860000 P 01/19/18 860.0 347.90 351.80
AZO 180119P00870000 P 01/19/18 870.0 357.90 361.80
AZO 180119P00880000 P 01/19/18 880.0 367.90 371.80
AZO 180119P00900000 P 01/19/18 900.0 387.90 391.70
AZO 180119P00920000 P 01/19/18 920.0 407.90 411.80
AZO 180119P00940000 P 01/19/18 940.0 427.90 431.70
AZO 180119P00960000 P 01/19/18 960.0 447.90 451.80
AZO 180119P00980000 P 01/19/18 980.0 467.80 472.00
AZO 180119P01000000 P 01/19/18 1,000.0 487.80 492.00
AZO 180119P01020000 P 01/19/18 1,020.0 507.80 511.90
AZO 180119P01040000 P 01/19/18 1,040.0 527.90 531.90
AZO 180119P01060000 P 01/19/18 1,060.0 547.80 552.00
AZO 180119P01080000 P 01/19/18 1,080.0 567.80 572.00
AZO 180119P01100000 P 01/19/18 1,100.0 587.90 591.90
AZO 180119P01120000 P 01/19/18 1,120.0 607.80 612.00
AZO 180119P01140000 P 01/19/18 1,140.0 627.90 631.90
AZO 180119P01160000 P 01/19/18 1,160.0 647.80 651.90
AZO 180119P01180000 P 01/19/18 1,180.0 667.80 672.00
AZO 180316C00330000 C 03/16/18 330.0 185.20 188.90
AZO 180316C00340000 C 03/16/18 340.0 176.00 179.60
AZO 180316C00350000 C 03/16/18 350.0 166.80 170.30
AZO 180316C00360000 C 03/16/18 360.0 157.60 161.30
AZO 180316C00370000 C 03/16/18 370.0 148.80 152.50
AZO 180316C00380000 C 03/16/18 380.0 140.00 142.70
AZO 180316C00390000 C 03/16/18 390.0 131.30 134.20
AZO 180316C00400000 C 03/16/18 400.0 122.80 125.70
AZO 180316C00410000 C 03/16/18 410.0 114.40 117.40
AZO 180316C00420000 C 03/16/18 420.0 106.80 109.40
AZO 180316C00430000 C 03/16/18 430.0 98.70 101.60
AZO 180316C00440000 C 03/16/18 440.0 91.70 94.10
AZO 180316C00450000 C 03/16/18 450.0 84.30 86.80
AZO 180316C00460000 C 03/16/18 460.0 77.00 79.70
AZO 180316C00470000 C 03/16/18 470.0 70.60 73.00
AZO 180316C00480000 C 03/16/18 480.0 64.00 66.70
AZO 180316C00490000 C 03/16/18 490.0 58.20 60.50
AZO 180316C00500000 C 03/16/18 500.0 52.50 54.90
AZO 180316C00510000 C 03/16/18 510.0 47.10 49.70
AZO 180316C00520000 C 03/16/18 520.0 42.20 44.40
AZO 180316C00530000 C 03/16/18 530.0 37.40 40.10
AZO 180316C00540000 C 03/16/18 540.0 33.40 35.70
AZO 180316C00550000 C 03/16/18 550.0 29.50 31.70
AZO 180316C00560000 C 03/16/18 560.0 25.70 28.50
AZO 180316C00570000 C 03/16/18 570.0 22.70 25.20
AZO 180316C00580000 C 03/16/18 580.0 19.50 22.60
AZO 180316C00590000 C 03/16/18 590.0 17.30 19.40
AZO 180316C00600000 C 03/16/18 600.0 14.60 17.50
AZO 180316C00610000 C 03/16/18 610.0 12.60 15.20
AZO 180316C00620000 C 03/16/18 620.0 10.90 13.00
AZO 180316C00640000 C 03/16/18 640.0 7.90 10.30
AZO 180316C00660000 C 03/16/18 660.0 5.90 7.50
AZO 180316C00680000 C 03/16/18 680.0 4.40 5.80
AZO 180316C00700000 C 03/16/18 700.0 2.75 4.50
AZO 180316C00720000 C 03/16/18 720.0 1.50 3.80
AZO 180316C00740000 C 03/16/18 740.0 0.90 2.90
AZO 180316P00330000 P 03/16/18 330.0 2.40 4.50
AZO 180316P00340000 P 03/16/18 340.0 3.80 4.90
AZO 180316P00350000 P 03/16/18 350.0 4.50 5.70
AZO 180316P00360000 P 03/16/18 360.0 5.00 6.80
AZO 180316P00370000 P 03/16/18 370.0 5.70 7.90
AZO 180316P00380000 P 03/16/18 380.0 7.30 8.70
AZO 180316P00390000 P 03/16/18 390.0 8.50 10.00
AZO 180316P00400000 P 03/16/18 400.0 10.00 11.40
AZO 180316P00410000 P 03/16/18 410.0 11.10 13.30
AZO 180316P00420000 P 03/16/18 420.0 13.40 15.00
AZO 180316P00430000 P 03/16/18 430.0 15.40 16.90
AZO 180316P00440000 P 03/16/18 440.0 17.60 19.50
AZO 180316P00450000 P 03/16/18 450.0 20.40 21.80
AZO 180316P00460000 P 03/16/18 460.0 23.10 24.80
AZO 180316P00470000 P 03/16/18 470.0 26.20 28.40
AZO 180316P00480000 P 03/16/18 480.0 29.70 31.50
AZO 180316P00490000 P 03/16/18 490.0 33.50 35.50
AZO 180316P00500000 P 03/16/18 500.0 37.90 39.60
AZO 180316P00510000 P 03/16/18 510.0 42.20 44.50
AZO 180316P00520000 P 03/16/18 520.0 47.30 49.60
AZO 180316P00530000 P 03/16/18 530.0 52.70 54.70
AZO 180316P00540000 P 03/16/18 540.0 58.10 60.50
AZO 180316P00550000 P 03/16/18 550.0 64.20 67.10
AZO 180316P00560000 P 03/16/18 560.0 70.90 73.30
AZO 180316P00570000 P 03/16/18 570.0 77.70 80.10
AZO 180316P00580000 P 03/16/18 580.0 84.80 87.80
AZO 180316P00590000 P 03/16/18 590.0 92.30 95.30
AZO 180316P00600000 P 03/16/18 600.0 99.90 103.10
AZO 180316P00610000 P 03/16/18 610.0 108.00 111.20
AZO 180316P00620000 P 03/16/18 620.0 116.20 119.40
AZO 180316P00640000 P 03/16/18 640.0 133.50 136.60
AZO 180316P00660000 P 03/16/18 660.0 151.50 154.60
AZO 180316P00680000 P 03/16/18 680.0 169.60 173.50
AZO 180316P00700000 P 03/16/18 700.0 188.50 192.60
AZO 180316P00720000 P 03/16/18 720.0 208.00 212.10
AZO 180316P00740000 P 03/16/18 740.0 227.80 231.80
AZO 190118C00250000 C 01/18/19 250.0 268.50 273.50
AZO 190118C00260000 C 01/18/19 260.0 259.50 264.00
AZO 190118C00270000 C 01/18/19 270.0 250.50 255.50
AZO 190118C00280000 C 01/18/19 280.0 241.00 246.00
AZO 190118C00290000 C 01/18/19 290.0 232.00 237.00
AZO 190118C00300000 C 01/18/19 300.0 223.50 228.00
AZO 190118C00310000 C 01/18/19 310.0 214.50 219.00
AZO 190118C00320000 C 01/18/19 320.0 205.50 210.00
AZO 190118C00330000 C 01/18/19 330.0 197.00 201.50
AZO 190118C00340000 C 01/18/19 340.0 188.50 192.90
AZO 190118C00350000 C 01/18/19 350.0 180.50 185.00
AZO 190118C00360000 C 01/18/19 360.0 172.00 176.50
AZO 190118C00370000 C 01/18/19 370.0 164.00 168.50
AZO 190118C00380000 C 01/18/19 380.0 156.00 160.50
AZO 190118C00390000 C 01/18/19 390.0 148.50 153.00
AZO 190118C00400000 C 01/18/19 400.0 140.60 145.40
AZO 190118C00410000 C 01/18/19 410.0 133.50 138.00
AZO 190118C00420000 C 01/18/19 420.0 126.10 131.00
AZO 190118C00430000 C 01/18/19 430.0 119.10 124.00
AZO 190118C00440000 C 01/18/19 440.0 113.00 117.00
AZO 190118C00450000 C 01/18/19 450.0 106.00 110.00
AZO 190118C00460000 C 01/18/19 460.0 100.00 104.00
AZO 190118C00470000 C 01/18/19 470.0 93.60 97.50
AZO 190118C00480000 C 01/18/19 480.0 87.70 92.00
AZO 190118C00490000 C 01/18/19 490.0 82.50 86.50
AZO 190118C00500000 C 01/18/19 500.0 76.50 80.50
AZO 190118C00520000 C 01/18/19 520.0 66.50 70.00
AZO 190118C00540000 C 01/18/19 540.0 57.20 61.00
AZO 190118C00560000 C 01/18/19 560.0 49.00 52.50
AZO 190118C00580000 C 01/18/19 580.0 41.60 44.90
AZO 190118C00600000 C 01/18/19 600.0 35.50 39.50
AZO 190118C00620000 C 01/18/19 620.0 29.60 32.90
AZO 190118C00640000 C 01/18/19 640.0 25.20 28.50
AZO 190118C00660000 C 01/18/19 660.0 20.70 24.40
AZO 190118C00670000 C 01/18/19 670.0 19.20 22.90
AZO 190118C00680000 C 01/18/19 680.0 17.10 21.40
AZO 190118C00690000 C 01/18/19 690.0 15.60 18.80
AZO 190118C00700000 C 01/18/19 700.0 14.10 17.20
AZO 190118C00710000 C 01/18/19 710.0 12.60 16.50
AZO 190118C00720000 C 01/18/19 720.0 11.80 15.50
AZO 190118C00730000 C 01/18/19 730.0 10.70 14.40
AZO 190118C00740000 C 01/18/19 740.0 9.50 13.40
AZO 190118C00750000 C 01/18/19 750.0 8.30 12.30
AZO 190118C00760000 C 01/18/19 760.0 7.90 11.90
AZO 190118C00770000 C 01/18/19 770.0 7.00 10.80
AZO 190118C00780000 C 01/18/19 780.0 6.10 9.80
AZO 190118C00790000 C 01/18/19 790.0 5.70 10.00
AZO 190118C00800000 C 01/18/19 800.0 5.10 8.80
AZO 190118C00810000 C 01/18/19 810.0 4.70 8.30
AZO 190118C00820000 C 01/18/19 820.0 3.90 6.60
AZO 190118C00830000 C 01/18/19 830.0 3.50 7.40
AZO 190118C00840000 C 01/18/19 840.0 2.75 6.80
AZO 190118C00860000 C 01/18/19 860.0 2.15 6.40
AZO 190118C00880000 C 01/18/19 880.0 2.15 4.90
AZO 190118C00900000 C 01/18/19 900.0 2.00 5.50
AZO 190118C00920000 C 01/18/19 920.0 0.85 4.60
AZO 190118C00940000 C 01/18/19 940.0 0.25 4.70
AZO 190118C00960000 C 01/18/19 960.0 0.30 4.60
AZO 190118C00980000 C 01/18/19 980.0 0.35 4.20
AZO 190118C01000000 C 01/18/19 1,000.0 0.25 4.40
AZO 190118C01020000 C 01/18/19 1,020.0 0.20 4.40
AZO 190118C01040000 C 01/18/19 1,040.0 0.10 4.40
AZO 190118C01060000 C 01/18/19 1,060.0 0.30 4.20
AZO 190118C01080000 C 01/18/19 1,080.0 0.10 4.30
AZO 190118C01100000 C 01/18/19 1,100.0 0.00 4.70
AZO 190118C01120000 C 01/18/19 1,120.0 0.00 4.10
AZO 190118C01140000 C 01/18/19 1,140.0 0.00 4.00
AZO 190118C01160000 C 01/18/19 1,160.0 0.00 4.40
AZO 190118C01180000 C 01/18/19 1,180.0 0.00 2.45
AZO 190118P00250000 P 01/18/19 250.0 2.65 6.80
AZO 190118P00260000 P 01/18/19 260.0 3.40 7.40
AZO 190118P00270000 P 01/18/19 270.0 4.50 7.60
AZO 190118P00280000 P 01/18/19 280.0 4.50 8.80
AZO 190118P00290000 P 01/18/19 290.0 5.20 9.80
AZO 190118P00300000 P 01/18/19 300.0 6.50 10.40
AZO 190118P00310000 P 01/18/19 310.0 7.10 10.80
AZO 190118P00320000 P 01/18/19 320.0 7.90 12.20
AZO 190118P00330000 P 01/18/19 330.0 9.60 13.30
AZO 190118P00340000 P 01/18/19 340.0 10.90 14.50
AZO 190118P00350000 P 01/18/19 350.0 12.40 16.00
AZO 190118P00360000 P 01/18/19 360.0 14.00 17.30
AZO 190118P00370000 P 01/18/19 370.0 15.50 19.50
AZO 190118P00380000 P 01/18/19 380.0 17.50 21.30
AZO 190118P00390000 P 01/18/19 390.0 19.90 23.20
AZO 190118P00400000 P 01/18/19 400.0 22.20 25.70
AZO 190118P00410000 P 01/18/19 410.0 24.40 28.00
AZO 190118P00420000 P 01/18/19 420.0 27.20 30.90
AZO 190118P00430000 P 01/18/19 430.0 29.10 33.50
AZO 190118P00440000 P 01/18/19 440.0 32.20 36.40
AZO 190118P00450000 P 01/18/19 450.0 35.50 39.50
AZO 190118P00460000 P 01/18/19 460.0 39.10 43.00
AZO 190118P00470000 P 01/18/19 470.0 43.30 47.00
AZO 190118P00480000 P 01/18/19 480.0 47.20 51.00
AZO 190118P00490000 P 01/18/19 490.0 51.10 54.90
AZO 190118P00500000 P 01/18/19 500.0 55.60 59.50
AZO 190118P00520000 P 01/18/19 520.0 65.20 68.80
AZO 190118P00540000 P 01/18/19 540.0 76.00 79.50
AZO 190118P00560000 P 01/18/19 560.0 87.70 91.40
AZO 190118P00580000 P 01/18/19 580.0 100.70 103.90
AZO 190118P00600000 P 01/18/19 600.0 113.90 117.90
AZO 190118P00620000 P 01/18/19 620.0 128.60 132.50
AZO 190118P00640000 P 01/18/19 640.0 143.10 148.00
AZO 190118P00660000 P 01/18/19 660.0 159.70 164.50
AZO 190118P00670000 P 01/18/19 670.0 167.70 172.50
AZO 190118P00680000 P 01/18/19 680.0 176.00 181.00
AZO 190118P00690000 P 01/18/19 690.0 185.20 189.50
AZO 190118P00700000 P 01/18/19 700.0 193.60 198.00
AZO 190118P00710000 P 01/18/19 710.0 202.90 207.50
AZO 190118P00720000 P 01/18/19 720.0 211.60 215.90
AZO 190118P00730000 P 01/18/19 730.0 221.30 225.50
AZO 190118P00740000 P 01/18/19 740.0 230.00 234.90
AZO 190118P00750000 P 01/18/19 750.0 239.50 244.50
AZO 190118P00760000 P 01/18/19 760.0 249.00 254.00
AZO 190118P00770000 P 01/18/19 770.0 258.50 263.50
AZO 190118P00780000 P 01/18/19 780.0 268.00 273.00
AZO 190118P00790000 P 01/18/19 790.0 278.00 282.50
AZO 190118P00800000 P 01/18/19 800.0 287.50 292.50
AZO 190118P00810000 P 01/18/19 810.0 297.50 302.50
AZO 190118P00820000 P 01/18/19 820.0 307.50 312.00
AZO 190118P00830000 P 01/18/19 830.0 317.00 322.00
AZO 190118P00840000 P 01/18/19 840.0 327.50 332.00
AZO 190118P00860000 P 01/18/19 860.0 347.50 352.00
AZO 190118P00880000 P 01/18/19 880.0 367.00 372.00
AZO 190118P00900000 P 01/18/19 900.0 387.00 392.00
AZO 190118P00920000 P 01/18/19 920.0 407.00 412.00
AZO 190118P00940000 P 01/18/19 940.0 427.00 432.00
AZO 190118P00960000 P 01/18/19 960.0 447.50 452.00
AZO 190118P00980000 P 01/18/19 980.0 467.00 472.00
AZO 190118P01000000 P 01/18/19 1,000.0 487.50 492.00
AZO 190118P01020000 P 01/18/19 1,020.0 507.50 512.00
AZO 190118P01040000 P 01/18/19 1,040.0 527.00 532.00
AZO 190118P01060000 P 01/18/19 1,060.0 547.00 552.00
AZO 190118P01080000 P 01/18/19 1,080.0 567.50 572.00
AZO 190118P01100000 P 01/18/19 1,100.0 587.50 592.00
AZO 190118P01120000 P 01/18/19 1,120.0 607.50 612.00
AZO 190118P01140000 P 01/18/19 1,140.0 627.00 632.00
AZO 190118P01160000 P 01/18/19 1,160.0 647.50 652.00
AZO 190118P01180000 P 01/18/19 1,180.0 667.00 672.00

OPRA data is delayed 15 minutes.