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 (2017-01-27)Premium Content

Autozone Inc (AZO)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 170317C00470000 C 03/17/17 470.0 263.70 267.60
AZO 170317C00480000 C 03/17/17 480.0 253.80 257.50
AZO 170317C00490000 C 03/17/17 490.0 243.60 247.60
AZO 170317C00500000 C 03/17/17 500.0 233.80 237.50
AZO 170317C00520000 C 03/17/17 520.0 213.80 217.70
AZO 170317C00540000 C 03/17/17 540.0 193.90 197.70
AZO 170317C00560000 C 03/17/17 560.0 173.70 177.50
AZO 170317C00580000 C 03/17/17 580.0 153.90 157.70
AZO 170317C00590000 C 03/17/17 590.0 143.90 147.90
AZO 170317C00600000 C 03/17/17 600.0 133.90 137.80
AZO 170317C00610000 C 03/17/17 610.0 124.00 128.00
AZO 170317C00620000 C 03/17/17 620.0 114.20 117.80
AZO 170317C00630000 C 03/17/17 630.0 104.30 108.10
AZO 170317C00640000 C 03/17/17 640.0 94.60 98.10
AZO 170317C00650000 C 03/17/17 650.0 84.80 88.60
AZO 170317C00660000 C 03/17/17 660.0 75.00 78.90
AZO 170317C00670000 C 03/17/17 670.0 65.50 69.40
AZO 170317C00680000 C 03/17/17 680.0 56.60 59.70
AZO 170317C00690000 C 03/17/17 690.0 47.20 50.90
AZO 170317C00700000 C 03/17/17 700.0 38.90 42.40
AZO 170317C00710000 C 03/17/17 710.0 31.40 34.30
AZO 170317C00720000 C 03/17/17 720.0 24.70 26.20
AZO 170317C00730000 C 03/17/17 730.0 18.60 19.90
AZO 170317C00740000 C 03/17/17 740.0 13.70 14.60
AZO 170317C00750000 C 03/17/17 750.0 9.20 10.20
AZO 170317C00760000 C 03/17/17 760.0 6.00 7.00
AZO 170317C00770000 C 03/17/17 770.0 3.70 4.60
AZO 170317C00780000 C 03/17/17 780.0 2.25 2.95
AZO 170317C00790000 C 03/17/17 790.0 1.15 1.95
AZO 170317C00800000 C 03/17/17 800.0 0.65 1.00
AZO 170317C00810000 C 03/17/17 810.0 0.15 0.85
AZO 170317C00820000 C 03/17/17 820.0 0.15 0.75
AZO 170317C00830000 C 03/17/17 830.0 0.05 0.75
AZO 170317C00840000 C 03/17/17 840.0 0.00 2.15
AZO 170317C00850000 C 03/17/17 850.0 0.00 0.75
AZO 170317C00860000 C 03/17/17 860.0 0.10 0.75
AZO 170317C00870000 C 03/17/17 870.0 0.00 2.15
AZO 170317C00880000 C 03/17/17 880.0 0.00 0.30
AZO 170317C00890000 C 03/17/17 890.0 0.00 0.65
AZO 170317C00900000 C 03/17/17 900.0 0.00 2.10
AZO 170317C00910000 C 03/17/17 910.0 0.00 2.00
AZO 170317C00920000 C 03/17/17 920.0 0.00 2.05
AZO 170317C00930000 C 03/17/17 930.0 0.00 2.15
AZO 170317C00940000 C 03/17/17 940.0 0.00 2.00
AZO 170317C00950000 C 03/17/17 950.0 0.00 1.95
AZO 170317C00960000 C 03/17/17 960.0 0.00 2.15
AZO 170317C00970000 C 03/17/17 970.0 0.00 2.05
AZO 170317C00980000 C 03/17/17 980.0 0.00 2.00
AZO 170317C00990000 C 03/17/17 990.0 0.00 0.60
AZO 170317C01000000 C 03/17/17 1,000.0 0.00 0.60
AZO 170317P00470000 P 03/17/17 470.0 0.00 1.95
AZO 170317P00480000 P 03/17/17 480.0 0.00 2.05
AZO 170317P00490000 P 03/17/17 490.0 0.00 0.55
AZO 170317P00500000 P 03/17/17 500.0 0.00 0.55
AZO 170317P00520000 P 03/17/17 520.0 0.00 0.55
AZO 170317P00540000 P 03/17/17 540.0 0.00 2.05
AZO 170317P00560000 P 03/17/17 560.0 0.05 0.60
AZO 170317P00580000 P 03/17/17 580.0 0.00 0.65
AZO 170317P00590000 P 03/17/17 590.0 0.00 0.60
AZO 170317P00600000 P 03/17/17 600.0 0.00 0.70
AZO 170317P00610000 P 03/17/17 610.0 0.05 0.75
AZO 170317P00620000 P 03/17/17 620.0 0.05 0.35
AZO 170317P00630000 P 03/17/17 630.0 0.20 0.65
AZO 170317P00640000 P 03/17/17 640.0 0.20 1.00
AZO 170317P00650000 P 03/17/17 650.0 0.35 1.30
AZO 170317P00660000 P 03/17/17 660.0 0.85 1.60
AZO 170317P00670000 P 03/17/17 670.0 1.30 2.00
AZO 170317P00680000 P 03/17/17 680.0 2.25 2.80
AZO 170317P00690000 P 03/17/17 690.0 3.00 4.00
AZO 170317P00700000 P 03/17/17 700.0 4.50 5.50
AZO 170317P00710000 P 03/17/17 710.0 6.70 7.70
AZO 170317P00720000 P 03/17/17 720.0 9.60 10.50
AZO 170317P00730000 P 03/17/17 730.0 13.20 14.30
AZO 170317P00740000 P 03/17/17 740.0 17.80 19.00
AZO 170317P00750000 P 03/17/17 750.0 23.40 24.70
AZO 170317P00760000 P 03/17/17 760.0 30.10 31.80
AZO 170317P00770000 P 03/17/17 770.0 36.70 40.10
AZO 170317P00780000 P 03/17/17 780.0 45.10 48.40
AZO 170317P00790000 P 03/17/17 790.0 53.80 57.80
AZO 170317P00800000 P 03/17/17 800.0 63.60 66.90
AZO 170317P00810000 P 03/17/17 810.0 73.00 77.10
AZO 170317P00820000 P 03/17/17 820.0 83.00 86.60
AZO 170317P00830000 P 03/17/17 830.0 93.00 96.60
AZO 170317P00840000 P 03/17/17 840.0 103.00 106.80
AZO 170317P00850000 P 03/17/17 850.0 112.90 116.70
AZO 170317P00860000 P 03/17/17 860.0 123.00 126.70
AZO 170317P00870000 P 03/17/17 870.0 132.80 136.70
AZO 170317P00880000 P 03/17/17 880.0 142.90 146.70
AZO 170317P00890000 P 03/17/17 890.0 152.90 156.60
AZO 170317P00900000 P 03/17/17 900.0 162.70 166.70
AZO 170317P00910000 P 03/17/17 910.0 172.90 176.60
AZO 170317P00920000 P 03/17/17 920.0 182.90 186.60
AZO 170317P00930000 P 03/17/17 930.0 193.00 196.70
AZO 170317P00940000 P 03/17/17 940.0 202.90 206.70
AZO 170317P00950000 P 03/17/17 950.0 212.80 216.80
AZO 170317P00960000 P 03/17/17 960.0 222.90 226.60
AZO 170317P00970000 P 03/17/17 970.0 232.90 236.70
AZO 170317P00980000 P 03/17/17 980.0 243.00 246.70
AZO 170317P00990000 P 03/17/17 990.0 253.00 256.60
AZO 170317P01000000 P 03/17/17 1,000.0 262.90 266.70
AZO 170421C00540000 C 04/21/17 540.0 194.60 198.30
AZO 170421C00550000 C 04/21/17 550.0 184.70 188.40
AZO 170421C00560000 C 04/21/17 560.0 174.80 178.50
AZO 170421C00570000 C 04/21/17 570.0 164.90 168.70
AZO 170421C00580000 C 04/21/17 580.0 155.00 158.70
AZO 170421C00590000 C 04/21/17 590.0 145.20 148.90
AZO 170421C00600000 C 04/21/17 600.0 135.30 139.00
AZO 170421C00610000 C 04/21/17 610.0 125.60 129.50
AZO 170421C00620000 C 04/21/17 620.0 115.90 119.60
AZO 170421C00630000 C 04/21/17 630.0 106.40 109.70
AZO 170421C00640000 C 04/21/17 640.0 96.90 100.20
AZO 170421C00650000 C 04/21/17 650.0 87.70 90.90
AZO 170421C00660000 C 04/21/17 660.0 78.70 81.80
AZO 170421C00670000 C 04/21/17 670.0 69.70 72.90
AZO 170421C00680000 C 04/21/17 680.0 61.10 64.30
AZO 170421C00690000 C 04/21/17 690.0 53.00 55.80
AZO 170421C00700000 C 04/21/17 700.0 44.90 48.10
AZO 170421C00710000 C 04/21/17 710.0 38.20 39.80
AZO 170421C00720000 C 04/21/17 720.0 31.50 33.10
AZO 170421C00730000 C 04/21/17 730.0 25.50 26.90
AZO 170421C00740000 C 04/21/17 740.0 20.20 21.60
AZO 170421C00750000 C 04/21/17 750.0 15.60 16.90
AZO 170421C00760000 C 04/21/17 760.0 11.90 12.80
AZO 170421C00770000 C 04/21/17 770.0 8.50 9.60
AZO 170421C00780000 C 04/21/17 780.0 6.10 7.10
AZO 170421C00790000 C 04/21/17 790.0 4.30 5.20
AZO 170421C00800000 C 04/21/17 800.0 2.95 3.80
AZO 170421C00810000 C 04/21/17 810.0 1.95 2.75
AZO 170421C00820000 C 04/21/17 820.0 1.25 2.10
AZO 170421C00830000 C 04/21/17 830.0 0.75 1.55
AZO 170421C00840000 C 04/21/17 840.0 0.15 1.30
AZO 170421C00850000 C 04/21/17 850.0 0.10 1.00
AZO 170421C00860000 C 04/21/17 860.0 0.05 0.85
AZO 170421C00870000 C 04/21/17 870.0 0.00 0.85
AZO 170421C00880000 C 04/21/17 880.0 0.00 0.80
AZO 170421C00890000 C 04/21/17 890.0 0.00 0.80
AZO 170421C00900000 C 04/21/17 900.0 0.00 0.75
AZO 170421C00910000 C 04/21/17 910.0 0.00 0.65
AZO 170421C00920000 C 04/21/17 920.0 0.00 0.45
AZO 170421C00930000 C 04/21/17 930.0 0.00 0.65
AZO 170421C00940000 C 04/21/17 940.0 0.00 0.65
AZO 170421P00540000 P 04/21/17 540.0 0.05 0.75
AZO 170421P00550000 P 04/21/17 550.0 0.00 0.85
AZO 170421P00560000 P 04/21/17 560.0 0.00 0.90
AZO 170421P00570000 P 04/21/17 570.0 0.10 0.90
AZO 170421P00580000 P 04/21/17 580.0 0.10 1.05
AZO 170421P00590000 P 04/21/17 590.0 0.15 1.15
AZO 170421P00600000 P 04/21/17 600.0 0.30 1.35
AZO 170421P00610000 P 04/21/17 610.0 0.50 1.50
AZO 170421P00620000 P 04/21/17 620.0 0.65 1.80
AZO 170421P00630000 P 04/21/17 630.0 1.05 2.20
AZO 170421P00640000 P 04/21/17 640.0 1.55 2.65
AZO 170421P00650000 P 04/21/17 650.0 2.25 3.30
AZO 170421P00660000 P 04/21/17 660.0 3.00 4.10
AZO 170421P00670000 P 04/21/17 670.0 4.10 5.20
AZO 170421P00680000 P 04/21/17 680.0 5.60 6.50
AZO 170421P00690000 P 04/21/17 690.0 7.40 8.20
AZO 170421P00700000 P 04/21/17 700.0 9.50 10.50
AZO 170421P00710000 P 04/21/17 710.0 12.30 13.20
AZO 170421P00720000 P 04/21/17 720.0 15.30 16.50
AZO 170421P00730000 P 04/21/17 730.0 19.20 20.70
AZO 170421P00740000 P 04/21/17 740.0 23.80 25.40
AZO 170421P00750000 P 04/21/17 750.0 29.20 31.10
AZO 170421P00760000 P 04/21/17 760.0 35.40 37.20
AZO 170421P00770000 P 04/21/17 770.0 42.10 44.70
AZO 170421P00780000 P 04/21/17 780.0 48.50 52.00
AZO 170421P00790000 P 04/21/17 790.0 56.80 60.20
AZO 170421P00800000 P 04/21/17 800.0 65.40 68.80
AZO 170421P00810000 P 04/21/17 810.0 74.20 78.00
AZO 170421P00820000 P 04/21/17 820.0 83.60 87.30
AZO 170421P00830000 P 04/21/17 830.0 93.10 97.00
AZO 170421P00840000 P 04/21/17 840.0 103.30 106.60
AZO 170421P00850000 P 04/21/17 850.0 113.10 116.70
AZO 170421P00860000 P 04/21/17 860.0 122.80 126.80
AZO 170421P00870000 P 04/21/17 870.0 132.80 136.70
AZO 170421P00880000 P 04/21/17 880.0 143.00 146.50
AZO 170421P00890000 P 04/21/17 890.0 153.00 156.60
AZO 170421P00900000 P 04/21/17 900.0 163.00 166.70
AZO 170421P00910000 P 04/21/17 910.0 173.00 176.70
AZO 170421P00920000 P 04/21/17 920.0 182.70 186.60
AZO 170421P00930000 P 04/21/17 930.0 192.90 196.50
AZO 170421P00940000 P 04/21/17 940.0 203.00 206.80
AZO 170616C00480000 C 06/16/17 480.0 255.70 259.50
AZO 170616C00490000 C 06/16/17 490.0 245.60 249.50
AZO 170616C00500000 C 06/16/17 500.0 235.90 239.60
AZO 170616C00520000 C 06/16/17 520.0 216.20 219.90
AZO 170616C00540000 C 06/16/17 540.0 196.70 200.40
AZO 170616C00550000 C 06/16/17 550.0 186.70 190.80
AZO 170616C00560000 C 06/16/17 560.0 177.10 181.20
AZO 170616C00570000 C 06/16/17 570.0 167.60 171.50
AZO 170616C00580000 C 06/16/17 580.0 158.00 161.60
AZO 170616C00590000 C 06/16/17 590.0 148.50 151.80
AZO 170616C00600000 C 06/16/17 600.0 139.00 142.60
AZO 170616C00610000 C 06/16/17 610.0 129.70 133.20
AZO 170616C00620000 C 06/16/17 620.0 120.30 124.10
AZO 170616C00630000 C 06/16/17 630.0 111.20 114.90
AZO 170616C00640000 C 06/16/17 640.0 102.70 105.90
AZO 170616C00650000 C 06/16/17 650.0 94.00 97.20
AZO 170616C00660000 C 06/16/17 660.0 85.10 88.80
AZO 170616C00670000 C 06/16/17 670.0 77.40 80.40
AZO 170616C00680000 C 06/16/17 680.0 69.60 72.60
AZO 170616C00690000 C 06/16/17 690.0 62.10 65.10
AZO 170616C00700000 C 06/16/17 700.0 55.30 57.00
AZO 170616C00710000 C 06/16/17 710.0 48.70 50.10
AZO 170616C00720000 C 06/16/17 720.0 42.40 43.60
AZO 170616C00730000 C 06/16/17 730.0 36.60 37.60
AZO 170616C00740000 C 06/16/17 740.0 31.10 32.20
AZO 170616C00750000 C 06/16/17 750.0 26.30 27.30
AZO 170616C00760000 C 06/16/17 760.0 22.00 23.10
AZO 170616C00770000 C 06/16/17 770.0 18.20 19.20
AZO 170616C00780000 C 06/16/17 780.0 14.80 15.70
AZO 170616C00790000 C 06/16/17 790.0 11.90 12.80
AZO 170616C00800000 C 06/16/17 800.0 9.70 10.40
AZO 170616C00810000 C 06/16/17 810.0 7.60 8.30
AZO 170616C00820000 C 06/16/17 820.0 5.90 6.70
AZO 170616C00830000 C 06/16/17 830.0 4.50 5.50
AZO 170616C00840000 C 06/16/17 840.0 3.40 4.60
AZO 170616C00850000 C 06/16/17 850.0 2.70 3.60
AZO 170616C00860000 C 06/16/17 860.0 2.00 2.85
AZO 170616C00870000 C 06/16/17 870.0 1.30 2.35
AZO 170616C00880000 C 06/16/17 880.0 0.90 1.90
AZO 170616C00890000 C 06/16/17 890.0 0.55 1.65
AZO 170616C00900000 C 06/16/17 900.0 0.20 2.90
AZO 170616C00910000 C 06/16/17 910.0 0.05 2.65
AZO 170616C00920000 C 06/16/17 920.0 0.00 1.10
AZO 170616C00930000 C 06/16/17 930.0 0.00 2.50
AZO 170616C00940000 C 06/16/17 940.0 0.00 2.30
AZO 170616C00950000 C 06/16/17 950.0 0.00 2.20
AZO 170616C00960000 C 06/16/17 960.0 0.00 2.20
AZO 170616C00980000 C 06/16/17 980.0 0.00 2.10
AZO 170616P00480000 P 06/16/17 480.0 0.05 1.10
AZO 170616P00490000 P 06/16/17 490.0 0.10 2.70
AZO 170616P00500000 P 06/16/17 500.0 0.20 1.25
AZO 170616P00520000 P 06/16/17 520.0 0.35 3.10
AZO 170616P00540000 P 06/16/17 540.0 1.10 1.50
AZO 170616P00550000 P 06/16/17 550.0 1.30 1.75
AZO 170616P00560000 P 06/16/17 560.0 1.40 2.20
AZO 170616P00570000 P 06/16/17 570.0 1.75 2.35
AZO 170616P00580000 P 06/16/17 580.0 2.05 2.75
AZO 170616P00590000 P 06/16/17 590.0 2.50 3.20
AZO 170616P00600000 P 06/16/17 600.0 2.95 3.70
AZO 170616P00610000 P 06/16/17 610.0 3.50 4.30
AZO 170616P00620000 P 06/16/17 620.0 4.20 5.10
AZO 170616P00630000 P 06/16/17 630.0 5.10 6.10
AZO 170616P00640000 P 06/16/17 640.0 6.10 7.10
AZO 170616P00650000 P 06/16/17 650.0 7.40 8.40
AZO 170616P00660000 P 06/16/17 660.0 8.80 9.90
AZO 170616P00670000 P 06/16/17 670.0 10.60 11.70
AZO 170616P00680000 P 06/16/17 680.0 12.70 13.70
AZO 170616P00690000 P 06/16/17 690.0 15.20 16.20
AZO 170616P00700000 P 06/16/17 700.0 18.00 18.90
AZO 170616P00710000 P 06/16/17 710.0 21.10 22.30
AZO 170616P00720000 P 06/16/17 720.0 24.80 25.90
AZO 170616P00730000 P 06/16/17 730.0 28.80 30.10
AZO 170616P00740000 P 06/16/17 740.0 33.60 34.80
AZO 170616P00750000 P 06/16/17 750.0 38.60 40.10
AZO 170616P00760000 P 06/16/17 760.0 44.30 45.60
AZO 170616P00770000 P 06/16/17 770.0 50.40 52.30
AZO 170616P00780000 P 06/16/17 780.0 57.10 58.60
AZO 170616P00790000 P 06/16/17 790.0 64.20 66.30
AZO 170616P00800000 P 06/16/17 800.0 70.70 74.10
AZO 170616P00810000 P 06/16/17 810.0 78.90 81.90
AZO 170616P00820000 P 06/16/17 820.0 87.30 90.60
AZO 170616P00830000 P 06/16/17 830.0 96.00 99.20
AZO 170616P00840000 P 06/16/17 840.0 105.00 108.70
AZO 170616P00850000 P 06/16/17 850.0 114.20 117.80
AZO 170616P00860000 P 06/16/17 860.0 123.70 127.40
AZO 170616P00870000 P 06/16/17 870.0 133.10 137.10
AZO 170616P00880000 P 06/16/17 880.0 143.00 146.80
AZO 170616P00890000 P 06/16/17 890.0 153.10 156.60
AZO 170616P00900000 P 06/16/17 900.0 162.80 166.60
AZO 170616P00910000 P 06/16/17 910.0 173.00 176.70
AZO 170616P00920000 P 06/16/17 920.0 183.00 186.60
AZO 170616P00930000 P 06/16/17 930.0 193.00 196.60
AZO 170616P00940000 P 06/16/17 940.0 202.80 206.70
AZO 170616P00950000 P 06/16/17 950.0 213.00 216.60
AZO 170616P00960000 P 06/16/17 960.0 222.80 226.70
AZO 170616P00980000 P 06/16/17 980.0 242.80 246.50
AZO 170915C00480000 C 09/15/17 480.0 259.00 262.70
AZO 170915C00490000 C 09/15/17 490.0 249.50 253.00
AZO 170915C00500000 C 09/15/17 500.0 239.50 243.30
AZO 170915C00520000 C 09/15/17 520.0 220.50 224.00
AZO 170915C00540000 C 09/15/17 540.0 201.50 205.00
AZO 170915C00560000 C 09/15/17 560.0 182.50 186.20
AZO 170915C00570000 C 09/15/17 570.0 173.40 176.90
AZO 170915C00580000 C 09/15/17 580.0 164.00 167.70
AZO 170915C00590000 C 09/15/17 590.0 155.00 158.50
AZO 170915C00600000 C 09/15/17 600.0 146.30 149.30
AZO 170915C00610000 C 09/15/17 610.0 137.40 140.30
AZO 170915C00620000 C 09/15/17 620.0 128.80 131.80
AZO 170915C00630000 C 09/15/17 630.0 120.30 123.40
AZO 170915C00640000 C 09/15/17 640.0 112.00 114.70
AZO 170915C00650000 C 09/15/17 650.0 103.70 106.80
AZO 170915C00660000 C 09/15/17 660.0 95.80 98.70
AZO 170915C00670000 C 09/15/17 670.0 88.20 91.10
AZO 170915C00680000 C 09/15/17 680.0 80.70 83.60
AZO 170915C00690000 C 09/15/17 690.0 73.50 76.70
AZO 170915C00700000 C 09/15/17 700.0 67.20 68.90
AZO 170915C00710000 C 09/15/17 710.0 60.60 62.30
AZO 170915C00720000 C 09/15/17 720.0 54.40 56.10
AZO 170915C00730000 C 09/15/17 730.0 48.60 50.30
AZO 170915C00740000 C 09/15/17 740.0 43.10 44.70
AZO 170915C00750000 C 09/15/17 750.0 38.20 39.70
AZO 170915C00760000 C 09/15/17 760.0 33.40 34.90
AZO 170915C00770000 C 09/15/17 770.0 29.20 30.70
AZO 170915C00780000 C 09/15/17 780.0 24.50 27.70
AZO 170915C00790000 C 09/15/17 790.0 20.80 24.20
AZO 170915C00800000 C 09/15/17 800.0 18.60 19.90
AZO 170915C00810000 C 09/15/17 810.0 14.60 18.10
AZO 170915C00820000 C 09/15/17 820.0 13.30 14.40
AZO 170915C00830000 C 09/15/17 830.0 11.00 12.30
AZO 170915C00840000 C 09/15/17 840.0 8.30 12.00
AZO 170915C00850000 C 09/15/17 850.0 7.50 8.80
AZO 170915C00860000 C 09/15/17 860.0 6.10 7.40
AZO 170915C00870000 C 09/15/17 870.0 4.00 7.40
AZO 170915C00880000 C 09/15/17 880.0 3.10 6.70
AZO 170915C00890000 C 09/15/17 890.0 2.20 5.80
AZO 170915C00900000 C 09/15/17 900.0 2.50 3.60
AZO 170915C00910000 C 09/15/17 910.0 1.90 3.00
AZO 170915C00920000 C 09/15/17 920.0 0.40 4.10
AZO 170915C00930000 C 09/15/17 930.0 0.15 3.50
AZO 170915C00940000 C 09/15/17 940.0 0.75 1.90
AZO 170915C00950000 C 09/15/17 950.0 0.00 3.30
AZO 170915C00960000 C 09/15/17 960.0 0.00 3.20
AZO 170915C00970000 C 09/15/17 970.0 0.05 2.85
AZO 170915P00480000 P 09/15/17 480.0 1.35 2.50
AZO 170915P00490000 P 09/15/17 490.0 1.55 2.75
AZO 170915P00500000 P 09/15/17 500.0 1.80 3.00
AZO 170915P00520000 P 09/15/17 520.0 2.40 3.70
AZO 170915P00540000 P 09/15/17 540.0 3.20 4.40
AZO 170915P00560000 P 09/15/17 560.0 4.20 5.50
AZO 170915P00570000 P 09/15/17 570.0 3.50 7.30
AZO 170915P00580000 P 09/15/17 580.0 5.60 6.90
AZO 170915P00590000 P 09/15/17 590.0 6.40 7.80
AZO 170915P00600000 P 09/15/17 600.0 7.40 8.70
AZO 170915P00610000 P 09/15/17 610.0 8.50 9.80
AZO 170915P00620000 P 09/15/17 620.0 9.70 11.10
AZO 170915P00630000 P 09/15/17 630.0 9.40 13.80
AZO 170915P00640000 P 09/15/17 640.0 12.60 14.00
AZO 170915P00650000 P 09/15/17 650.0 14.40 15.80
AZO 170915P00660000 P 09/15/17 660.0 16.40 17.80
AZO 170915P00670000 P 09/15/17 670.0 18.80 20.00
AZO 170915P00680000 P 09/15/17 680.0 21.20 22.70
AZO 170915P00690000 P 09/15/17 690.0 24.00 25.50
AZO 170915P00700000 P 09/15/17 700.0 25.70 29.60
AZO 170915P00710000 P 09/15/17 710.0 30.60 32.00
AZO 170915P00720000 P 09/15/17 720.0 34.30 35.70
AZO 170915P00730000 P 09/15/17 730.0 38.40 40.00
AZO 170915P00740000 P 09/15/17 740.0 43.10 44.40
AZO 170915P00750000 P 09/15/17 750.0 48.00 49.50
AZO 170915P00760000 P 09/15/17 760.0 53.30 55.40
AZO 170915P00770000 P 09/15/17 770.0 57.80 61.10
AZO 170915P00780000 P 09/15/17 780.0 63.90 67.10
AZO 170915P00790000 P 09/15/17 790.0 70.50 73.60
AZO 170915P00800000 P 09/15/17 800.0 77.40 80.90
AZO 170915P00810000 P 09/15/17 810.0 84.50 87.80
AZO 170915P00820000 P 09/15/17 820.0 92.30 95.70
AZO 170915P00830000 P 09/15/17 830.0 100.50 103.60
AZO 170915P00840000 P 09/15/17 840.0 108.50 112.00
AZO 170915P00850000 P 09/15/17 850.0 117.10 120.70
AZO 170915P00860000 P 09/15/17 860.0 126.10 129.60
AZO 170915P00870000 P 09/15/17 870.0 135.10 138.60
AZO 170915P00880000 P 09/15/17 880.0 144.60 148.00
AZO 170915P00890000 P 09/15/17 890.0 153.70 157.20
AZO 170915P00900000 P 09/15/17 900.0 163.30 167.20
AZO 170915P00910000 P 09/15/17 910.0 172.80 177.00
AZO 170915P00920000 P 09/15/17 920.0 182.80 186.70
AZO 170915P00930000 P 09/15/17 930.0 192.80 196.90
AZO 170915P00940000 P 09/15/17 940.0 203.00 206.70
AZO 170915P00950000 P 09/15/17 950.0 212.90 216.70
AZO 170915P00960000 P 09/15/17 960.0 223.00 226.70
AZO 170915P00970000 P 09/15/17 970.0 232.90 236.70
AZO 180119C00350000 C 01/19/18 350.0 388.50 393.00
AZO 180119C00360000 C 01/19/18 360.0 378.50 383.00
AZO 180119C00370000 C 01/19/18 370.0 369.00 373.50
AZO 180119C00380000 C 01/19/18 380.0 359.50 364.00
AZO 180119C00390000 C 01/19/18 390.0 349.50 354.00
AZO 180119C00400000 C 01/19/18 400.0 340.00 344.50
AZO 180119C00410000 C 01/19/18 410.0 330.50 335.00
AZO 180119C00420000 C 01/19/18 420.0 321.00 325.40
AZO 180119C00430000 C 01/19/18 430.0 311.50 315.90
AZO 180119C00440000 C 01/19/18 440.0 301.50 306.00
AZO 180119C00450000 C 01/19/18 450.0 292.00 296.50
AZO 180119C00460000 C 01/19/18 460.0 282.50 287.00
AZO 180119C00470000 C 01/19/18 470.0 273.00 277.50
AZO 180119C00480000 C 01/19/18 480.0 263.50 268.00
AZO 180119C00490000 C 01/19/18 490.0 254.50 259.00
AZO 180119C00500000 C 01/19/18 500.0 245.00 249.50
AZO 180119C00520000 C 01/19/18 520.0 226.50 231.00
AZO 180119C00540000 C 01/19/18 540.0 208.00 212.50
AZO 180119C00560000 C 01/19/18 560.0 190.50 194.50
AZO 180119C00580000 C 01/19/18 580.0 173.20 177.00
AZO 180119C00600000 C 01/19/18 600.0 156.50 160.00
AZO 180119C00620000 C 01/19/18 620.0 140.00 143.60
AZO 180119C00640000 C 01/19/18 640.0 124.00 127.80
AZO 180119C00660000 C 01/19/18 660.0 109.00 112.70
AZO 180119C00680000 C 01/19/18 680.0 95.00 98.70
AZO 180119C00690000 C 01/19/18 690.0 88.00 90.60
AZO 180119C00700000 C 01/19/18 700.0 81.50 84.30
AZO 180119C00710000 C 01/19/18 710.0 75.40 78.00
AZO 180119C00720000 C 01/19/18 720.0 69.50 71.80
AZO 180119C00730000 C 01/19/18 730.0 63.50 66.20
AZO 180119C00740000 C 01/19/18 740.0 58.40 60.60
AZO 180119C00750000 C 01/19/18 750.0 52.90 55.40
AZO 180119C00760000 C 01/19/18 760.0 48.00 52.50
AZO 180119C00770000 C 01/19/18 770.0 44.50 46.00
AZO 180119C00780000 C 01/19/18 780.0 40.20 41.50
AZO 180119C00790000 C 01/19/18 790.0 36.20 37.60
AZO 180119C00800000 C 01/19/18 800.0 32.40 33.90
AZO 180119C00810000 C 01/19/18 810.0 29.00 30.50
AZO 180119C00820000 C 01/19/18 820.0 25.60 27.50
AZO 180119C00830000 C 01/19/18 830.0 22.70 24.50
AZO 180119C00840000 C 01/19/18 840.0 20.20 21.80
AZO 180119C00850000 C 01/19/18 850.0 17.80 19.40
AZO 180119C00860000 C 01/19/18 860.0 15.60 17.20
AZO 180119C00870000 C 01/19/18 870.0 13.60 15.10
AZO 180119C00880000 C 01/19/18 880.0 10.70 15.00
AZO 180119C00900000 C 01/19/18 900.0 9.00 10.30
AZO 180119C00920000 C 01/19/18 920.0 6.70 8.00
AZO 180119C00940000 C 01/19/18 940.0 4.80 6.10
AZO 180119C00960000 C 01/19/18 960.0 3.40 4.70
AZO 180119C00980000 C 01/19/18 980.0 2.45 3.30
AZO 180119C01000000 C 01/19/18 1,000.0 1.65 2.35
AZO 180119C01020000 C 01/19/18 1,020.0 1.10 2.15
AZO 180119C01040000 C 01/19/18 1,040.0 0.65 1.75
AZO 180119C01060000 C 01/19/18 1,060.0 0.00 1.35
AZO 180119C01080000 C 01/19/18 1,080.0 0.05 1.15
AZO 180119C01100000 C 01/19/18 1,100.0 0.00 0.95
AZO 180119C01120000 C 01/19/18 1,120.0 0.00 0.80
AZO 180119C01140000 C 01/19/18 1,140.0 0.00 0.80
AZO 180119C01160000 C 01/19/18 1,160.0 0.00 0.65
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 0.65
AZO 180119P00350000 P 01/19/18 350.0 1.00 2.15
AZO 180119P00360000 P 01/19/18 360.0 1.10 2.35
AZO 180119P00370000 P 01/19/18 370.0 0.05 4.80
AZO 180119P00380000 P 01/19/18 380.0 0.05 4.90
AZO 180119P00390000 P 01/19/18 390.0 1.65 2.75
AZO 180119P00400000 P 01/19/18 400.0 1.85 2.95
AZO 180119P00410000 P 01/19/18 410.0 0.55 4.90
AZO 180119P00420000 P 01/19/18 420.0 2.30 3.50
AZO 180119P00430000 P 01/19/18 430.0 2.60 3.70
AZO 180119P00440000 P 01/19/18 440.0 1.05 5.90
AZO 180119P00450000 P 01/19/18 450.0 3.30 4.20
AZO 180119P00460000 P 01/19/18 460.0 3.60 4.70
AZO 180119P00470000 P 01/19/18 470.0 2.00 7.00
AZO 180119P00480000 P 01/19/18 480.0 4.40 5.70
AZO 180119P00490000 P 01/19/18 490.0 4.90 6.20
AZO 180119P00500000 P 01/19/18 500.0 5.50 6.70
AZO 180119P00520000 P 01/19/18 520.0 6.70 7.90
AZO 180119P00540000 P 01/19/18 540.0 8.30 9.50
AZO 180119P00560000 P 01/19/18 560.0 10.10 11.40
AZO 180119P00580000 P 01/19/18 580.0 11.80 13.70
AZO 180119P00600000 P 01/19/18 600.0 14.60 16.60
AZO 180119P00620000 P 01/19/18 620.0 17.90 19.90
AZO 180119P00640000 P 01/19/18 640.0 21.90 23.90
AZO 180119P00660000 P 01/19/18 660.0 26.70 28.70
AZO 180119P00680000 P 01/19/18 680.0 32.10 34.00
AZO 180119P00690000 P 01/19/18 690.0 35.60 37.40
AZO 180119P00700000 P 01/19/18 700.0 39.20 40.80
AZO 180119P00710000 P 01/19/18 710.0 42.90 44.00
AZO 180119P00720000 P 01/19/18 720.0 47.00 48.40
AZO 180119P00730000 P 01/19/18 730.0 51.20 52.70
AZO 180119P00740000 P 01/19/18 740.0 55.60 57.20
AZO 180119P00750000 P 01/19/18 750.0 60.60 62.00
AZO 180119P00760000 P 01/19/18 760.0 65.70 67.10
AZO 180119P00770000 P 01/19/18 770.0 71.10 72.60
AZO 180119P00780000 P 01/19/18 780.0 76.80 78.30
AZO 180119P00790000 P 01/19/18 790.0 82.70 84.40
AZO 180119P00800000 P 01/19/18 800.0 89.20 90.60
AZO 180119P00810000 P 01/19/18 810.0 95.80 97.30
AZO 180119P00820000 P 01/19/18 820.0 102.40 105.30
AZO 180119P00830000 P 01/19/18 830.0 108.20 112.00
AZO 180119P00840000 P 01/19/18 840.0 117.10 120.40
AZO 180119P00850000 P 01/19/18 850.0 124.80 127.50
AZO 180119P00860000 P 01/19/18 860.0 131.50 135.50
AZO 180119P00870000 P 01/19/18 870.0 139.50 143.50
AZO 180119P00880000 P 01/19/18 880.0 148.50 152.50
AZO 180119P00900000 P 01/19/18 900.0 166.10 169.90
AZO 180119P00920000 P 01/19/18 920.0 184.50 188.50
AZO 180119P00940000 P 01/19/18 940.0 203.30 208.00
AZO 180119P00960000 P 01/19/18 960.0 222.60 227.50
AZO 180119P00980000 P 01/19/18 980.0 242.50 247.00
AZO 180119P01000000 P 01/19/18 1,000.0 262.50 267.00
AZO 180119P01020000 P 01/19/18 1,020.0 282.50 287.00
AZO 180119P01040000 P 01/19/18 1,040.0 302.50 307.00
AZO 180119P01060000 P 01/19/18 1,060.0 322.50 327.00
AZO 180119P01080000 P 01/19/18 1,080.0 342.50 347.00
AZO 180119P01100000 P 01/19/18 1,100.0 362.50 367.00
AZO 180119P01120000 P 01/19/18 1,120.0 382.50 387.00
AZO 180119P01140000 P 01/19/18 1,140.0 402.50 407.00
AZO 180119P01160000 P 01/19/18 1,160.0 422.50 427.00
AZO 180119P01180000 P 01/19/18 1,180.0 442.50 447.00
AZO 190118C00360000 C 01/18/19 360.0 388.00 392.00
AZO 190118C00370000 C 01/18/19 370.0 378.50 382.50
AZO 190118C00380000 C 01/18/19 380.0 369.50 373.50
AZO 190118C00390000 C 01/18/19 390.0 360.50 364.00
AZO 190118C00400000 C 01/18/19 400.0 351.00 355.00
AZO 190118C00410000 C 01/18/19 410.0 342.00 346.00
AZO 190118C00420000 C 01/18/19 420.0 333.00 337.00
AZO 190118C00430000 C 01/18/19 430.0 324.00 328.00
AZO 190118C00440000 C 01/18/19 440.0 315.00 319.00
AZO 190118C00450000 C 01/18/19 450.0 306.00 310.00
AZO 190118C00460000 C 01/18/19 460.0 297.50 301.00
AZO 190118C00470000 C 01/18/19 470.0 288.50 292.50
AZO 190118C00480000 C 01/18/19 480.0 280.00 283.50
AZO 190118C00490000 C 01/18/19 490.0 271.00 275.00
AZO 190118C00500000 C 01/18/19 500.0 262.50 266.00
AZO 190118C00520000 C 01/18/19 520.0 246.00 249.50
AZO 190118C00540000 C 01/18/19 540.0 229.60 233.00
AZO 190118C00560000 C 01/18/19 560.0 213.50 217.00
AZO 190118C00580000 C 01/18/19 580.0 197.40 201.50
AZO 190118C00600000 C 01/18/19 600.0 182.50 186.00
AZO 190118C00620000 C 01/18/19 620.0 168.00 171.50
AZO 190118C00640000 C 01/18/19 640.0 154.00 157.50
AZO 190118C00660000 C 01/18/19 660.0 140.20 144.00
AZO 190118C00670000 C 01/18/19 670.0 133.60 137.50
AZO 190118C00680000 C 01/18/19 680.0 127.50 131.50
AZO 190118C00690000 C 01/18/19 690.0 121.50 125.00
AZO 190118C00700000 C 01/18/19 700.0 115.50 119.00
AZO 190118C00710000 C 01/18/19 710.0 109.50 113.50
AZO 190118C00720000 C 01/18/19 720.0 104.00 108.00
AZO 190118C00730000 C 01/18/19 730.0 98.50 102.50
AZO 190118C00740000 C 01/18/19 740.0 93.00 97.00
AZO 190118C00750000 C 01/18/19 750.0 88.00 92.00
AZO 190118C00760000 C 01/18/19 760.0 83.00 87.00
AZO 190118C00770000 C 01/18/19 770.0 78.50 82.50
AZO 190118C00780000 C 01/18/19 780.0 73.60 77.50
AZO 190118C00790000 C 01/18/19 790.0 69.00 73.50
AZO 190118C00800000 C 01/18/19 800.0 65.00 69.00
AZO 190118C00810000 C 01/18/19 810.0 61.00 65.00
AZO 190118C00820000 C 01/18/19 820.0 57.10 61.50
AZO 190118C00830000 C 01/18/19 830.0 53.50 57.50
AZO 190118C00840000 C 01/18/19 840.0 50.00 54.00
AZO 190118C00860000 C 01/18/19 860.0 43.00 47.50
AZO 190118C00880000 C 01/18/19 880.0 37.70 42.00
AZO 190118C00900000 C 01/18/19 900.0 31.60 36.50
AZO 190118C00920000 C 01/18/19 920.0 27.00 31.50
AZO 190118C00940000 C 01/18/19 940.0 23.30 27.40
AZO 190118C00960000 C 01/18/19 960.0 19.50 24.00
AZO 190118C00980000 C 01/18/19 980.0 16.00 21.00
AZO 190118C01000000 C 01/18/19 1,000.0 13.50 18.00
AZO 190118C01020000 C 01/18/19 1,020.0 11.10 15.40
AZO 190118C01040000 C 01/18/19 1,040.0 9.00 13.50
AZO 190118C01060000 C 01/18/19 1,060.0 7.20 11.50
AZO 190118C01080000 C 01/18/19 1,080.0 5.60 10.50
AZO 190118C01100000 C 01/18/19 1,100.0 4.60 8.90
AZO 190118C01120000 C 01/18/19 1,120.0 3.50 8.00
AZO 190118C01140000 C 01/18/19 1,140.0 2.50 7.00
AZO 190118C01160000 C 01/18/19 1,160.0 2.05 6.40
AZO 190118C01180000 C 01/18/19 1,180.0 2.05 3.80
AZO 190118P00360000 P 01/18/19 360.0 2.50 7.50
AZO 190118P00370000 P 01/18/19 370.0 3.10 7.90
AZO 190118P00380000 P 01/18/19 380.0 3.50 8.00
AZO 190118P00390000 P 01/18/19 390.0 4.00 9.00
AZO 190118P00400000 P 01/18/19 400.0 4.00 7.60
AZO 190118P00410000 P 01/18/19 410.0 5.10 10.00
AZO 190118P00420000 P 01/18/19 420.0 5.50 10.50
AZO 190118P00430000 P 01/18/19 430.0 6.60 10.90
AZO 190118P00440000 P 01/18/19 440.0 7.00 12.00
AZO 190118P00450000 P 01/18/19 450.0 8.00 12.50
AZO 190118P00460000 P 01/18/19 460.0 8.60 13.30
AZO 190118P00470000 P 01/18/19 470.0 9.60 14.50
AZO 190118P00480000 P 01/18/19 480.0 10.50 15.00
AZO 190118P00490000 P 01/18/19 490.0 11.50 16.00
AZO 190118P00500000 P 01/18/19 500.0 12.50 17.50
AZO 190118P00520000 P 01/18/19 520.0 15.10 19.90
AZO 190118P00540000 P 01/18/19 540.0 18.10 22.80
AZO 190118P00560000 P 01/18/19 560.0 21.60 26.00
AZO 190118P00580000 P 01/18/19 580.0 25.50 30.00
AZO 190118P00600000 P 01/18/19 600.0 30.00 34.50
AZO 190118P00620000 P 01/18/19 620.0 34.60 39.40
AZO 190118P00640000 P 01/18/19 640.0 40.00 44.50
AZO 190118P00660000 P 01/18/19 660.0 46.10 50.50
AZO 190118P00670000 P 01/18/19 670.0 49.70 53.90
AZO 190118P00680000 P 01/18/19 680.0 53.00 57.50
AZO 190118P00690000 P 01/18/19 690.0 56.50 61.00
AZO 190118P00700000 P 01/18/19 700.0 60.50 64.50
AZO 190118P00710000 P 01/18/19 710.0 64.50 68.50
AZO 190118P00720000 P 01/18/19 720.0 69.00 72.90
AZO 190118P00730000 P 01/18/19 730.0 73.00 76.80
AZO 190118P00740000 P 01/18/19 740.0 77.50 81.40
AZO 190118P00750000 P 01/18/19 750.0 82.50 86.50
AZO 190118P00760000 P 01/18/19 760.0 87.50 91.50
AZO 190118P00770000 P 01/18/19 770.0 92.50 96.50
AZO 190118P00780000 P 01/18/19 780.0 98.00 102.00
AZO 190118P00790000 P 01/18/19 790.0 103.50 107.50
AZO 190118P00800000 P 01/18/19 800.0 109.50 113.50
AZO 190118P00810000 P 01/18/19 810.0 115.50 119.50
AZO 190118P00820000 P 01/18/19 820.0 121.50 125.50
AZO 190118P00830000 P 01/18/19 830.0 128.00 132.00
AZO 190118P00840000 P 01/18/19 840.0 134.50 138.50
AZO 190118P00860000 P 01/18/19 860.0 148.60 152.40
AZO 190118P00880000 P 01/18/19 880.0 163.00 167.00
AZO 190118P00900000 P 01/18/19 900.0 178.50 182.50
AZO 190118P00920000 P 01/18/19 920.0 194.50 198.50
AZO 190118P00940000 P 01/18/19 940.0 211.00 215.00
AZO 190118P00960000 P 01/18/19 960.0 228.10 232.00
AZO 190118P00980000 P 01/18/19 980.0 246.00 250.00
AZO 190118P01000000 P 01/18/19 1,000.0 264.50 269.00
AZO 190118P01020000 P 01/18/19 1,020.0 283.50 288.00
AZO 190118P01040000 P 01/18/19 1,040.0 303.00 307.50
AZO 190118P01060000 P 01/18/19 1,060.0 322.50 327.00
AZO 190118P01080000 P 01/18/19 1,080.0 342.50 347.00
AZO 190118P01100000 P 01/18/19 1,100.0 362.50 367.00
AZO 190118P01120000 P 01/18/19 1,120.0 382.50 387.00
AZO 190118P01140000 P 01/18/19 1,140.0 402.50 407.00
AZO 190118P01160000 P 01/18/19 1,160.0 422.50 427.00
AZO 190118P01180000 P 01/18/19 1,180.0 442.50 447.00

OPRA data is delayed 15 minutes.