Quote Lookup

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

Autozone Inc (AZO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 140419C00360000 C 04/19/14 360.0 154.40 158.40
AZO 140419C00370000 C 04/19/14 370.0 144.50 148.40
AZO 140419C00380000 C 04/19/14 380.0 134.50 138.40
AZO 140419C00390000 C 04/19/14 390.0 124.30 128.30
AZO 140419C00400000 C 04/19/14 400.0 114.00 118.30
AZO 140419C00410000 C 04/19/14 410.0 104.50 108.40
AZO 140419C00420000 C 04/19/14 420.0 94.50 98.30
AZO 140419C00430000 C 04/19/14 430.0 84.50 88.50
AZO 140419C00440000 C 04/19/14 440.0 74.50 78.30
AZO 140419C00450000 C 04/19/14 450.0 64.30 68.30
AZO 140419C00460000 C 04/19/14 460.0 54.70 58.30
AZO 140419C00470000 C 04/19/14 470.0 44.90 48.30
AZO 140419C00480000 C 04/19/14 480.0 34.90 38.30
AZO 140419C00490000 C 04/19/14 490.0 24.90 28.30
AZO 140419C00500000 C 04/19/14 500.0 15.20 18.30
AZO 140419C00510000 C 04/19/14 510.0 5.30 7.50
AZO 140419C00520000 C 04/19/14 520.0 0.00 0.20
AZO 140419C00530000 C 04/19/14 530.0 0.00 0.20
AZO 140419C00540000 C 04/19/14 540.0 0.00 0.05
AZO 140419C00550000 C 04/19/14 550.0 0.00 0.05
AZO 140419C00560000 C 04/19/14 560.0 0.00 0.15
AZO 140419C00570000 C 04/19/14 570.0 0.00 0.10
AZO 140419C00580000 C 04/19/14 580.0 0.00 0.15
AZO 140419C00590000 C 04/19/14 590.0 0.00 0.15
AZO 140419C00600000 C 04/19/14 600.0 0.00 0.65
AZO 140419C00610000 C 04/19/14 610.0 0.00 0.25
AZO 140419C00620000 C 04/19/14 620.0 0.00 1.10
AZO 140419C00630000 C 04/19/14 630.0 0.00 0.25
AZO 140419P00360000 P 04/19/14 360.0 0.00 0.30
AZO 140419P00370000 P 04/19/14 370.0 0.00 0.30
AZO 140419P00380000 P 04/19/14 380.0 0.00 0.30
AZO 140419P00390000 P 04/19/14 390.0 0.00 0.30
AZO 140419P00400000 P 04/19/14 400.0 0.00 0.30
AZO 140419P00410000 P 04/19/14 410.0 0.00 1.75
AZO 140419P00420000 P 04/19/14 420.0 0.00 1.75
AZO 140419P00430000 P 04/19/14 430.0 0.00 0.30
AZO 140419P00440000 P 04/19/14 440.0 0.00 0.30
AZO 140419P00450000 P 04/19/14 450.0 0.00 0.25
AZO 140419P00460000 P 04/19/14 460.0 0.00 0.80
AZO 140419P00470000 P 04/19/14 470.0 0.00 0.15
AZO 140419P00480000 P 04/19/14 480.0 0.00 0.15
AZO 140419P00490000 P 04/19/14 490.0 0.00 0.15
AZO 140419P00500000 P 04/19/14 500.0 0.00 0.15
AZO 140419P00510000 P 04/19/14 510.0 0.00 0.10
AZO 140419P00520000 P 04/19/14 520.0 2.00 4.70
AZO 140419P00530000 P 04/19/14 530.0 11.50 14.70
AZO 140419P00540000 P 04/19/14 540.0 21.60 24.80
AZO 140419P00550000 P 04/19/14 550.0 31.70 34.70
AZO 140419P00560000 P 04/19/14 560.0 41.70 44.90
AZO 140419P00570000 P 04/19/14 570.0 51.60 55.30
AZO 140419P00580000 P 04/19/14 580.0 61.50 65.30
AZO 140419P00590000 P 04/19/14 590.0 71.60 75.30
AZO 140419P00600000 P 04/19/14 600.0 81.60 84.90
AZO 140419P00610000 P 04/19/14 610.0 91.50 95.10
AZO 140419P00620000 P 04/19/14 620.0 101.70 105.00
AZO 140419P00630000 P 04/19/14 630.0 111.60 114.80
AZO 140517C00370000 C 05/17/14 370.0 144.90 148.50
AZO 140517C00380000 C 05/17/14 380.0 135.40 138.50
AZO 140517C00390000 C 05/17/14 390.0 124.90 128.60
AZO 140517C00400000 C 05/17/14 400.0 115.30 118.60
AZO 140517C00410000 C 05/17/14 410.0 105.40 108.60
AZO 140517C00420000 C 05/17/14 420.0 95.50 98.70
AZO 140517C00430000 C 05/17/14 430.0 85.60 88.60
AZO 140517C00440000 C 05/17/14 440.0 75.90 79.00
AZO 140517C00450000 C 05/17/14 450.0 66.10 69.10
AZO 140517C00460000 C 05/17/14 460.0 56.20 59.20
AZO 140517C00470000 C 05/17/14 470.0 46.70 49.60
AZO 140517C00480000 C 05/17/14 480.0 37.70 40.60
AZO 140517C00490000 C 05/17/14 490.0 28.40 31.70
AZO 140517C00500000 C 05/17/14 500.0 20.30 23.30
AZO 140517C00510000 C 05/17/14 510.0 13.60 14.50
AZO 140517C00520000 C 05/17/14 520.0 8.20 8.90
AZO 140517C00530000 C 05/17/14 530.0 4.60 5.20
AZO 140517C00540000 C 05/17/14 540.0 2.40 2.90
AZO 140517C00550000 C 05/17/14 550.0 1.10 1.70
AZO 140517C00560000 C 05/17/14 560.0 0.60 1.10
AZO 140517C00570000 C 05/17/14 570.0 0.35 0.75
AZO 140517C00580000 C 05/17/14 580.0 0.25 0.55
AZO 140517C00590000 C 05/17/14 590.0 0.10 0.50
AZO 140517C00600000 C 05/17/14 600.0 0.00 0.45
AZO 140517C00610000 C 05/17/14 610.0 0.00 0.45
AZO 140517C00620000 C 05/17/14 620.0 0.00 2.25
AZO 140517P00370000 P 05/17/14 370.0 0.00 4.10
AZO 140517P00380000 P 05/17/14 380.0 0.00 4.20
AZO 140517P00390000 P 05/17/14 390.0 0.00 0.65
AZO 140517P00400000 P 05/17/14 400.0 0.00 1.75
AZO 140517P00410000 P 05/17/14 410.0 0.00 2.30
AZO 140517P00420000 P 05/17/14 420.0 0.00 0.80
AZO 140517P00430000 P 05/17/14 430.0 0.05 0.90
AZO 140517P00440000 P 05/17/14 440.0 0.15 0.85
AZO 140517P00450000 P 05/17/14 450.0 0.30 1.10
AZO 140517P00460000 P 05/17/14 460.0 0.50 1.30
AZO 140517P00470000 P 05/17/14 470.0 1.00 1.45
AZO 140517P00480000 P 05/17/14 480.0 1.70 2.25
AZO 140517P00490000 P 05/17/14 490.0 2.55 3.20
AZO 140517P00500000 P 05/17/14 500.0 4.40 5.10
AZO 140517P00510000 P 05/17/14 510.0 7.30 8.00
AZO 140517P00520000 P 05/17/14 520.0 11.90 12.70
AZO 140517P00530000 P 05/17/14 530.0 18.20 19.10
AZO 140517P00540000 P 05/17/14 540.0 24.10 27.10
AZO 140517P00550000 P 05/17/14 550.0 33.10 36.10
AZO 140517P00560000 P 05/17/14 560.0 42.40 45.50
AZO 140517P00570000 P 05/17/14 570.0 51.90 55.20
AZO 140517P00580000 P 05/17/14 580.0 62.00 66.00
AZO 140517P00590000 P 05/17/14 590.0 71.90 74.90
AZO 140517P00600000 P 05/17/14 600.0 81.90 85.10
AZO 140517P00610000 P 05/17/14 610.0 91.70 95.30
AZO 140517P00620000 P 05/17/14 620.0 101.70 105.60
AZO 140621C00230000 C 06/21/14 230.0 284.40 288.40
AZO 140621C00240000 C 06/21/14 240.0 274.40 278.40
AZO 140621C00250000 C 06/21/14 250.0 264.10 268.40
AZO 140621C00260000 C 06/21/14 260.0 254.50 258.40
AZO 140621C00270000 C 06/21/14 270.0 244.20 248.30
AZO 140621C00280000 C 06/21/14 280.0 234.60 238.50
AZO 140621C00290000 C 06/21/14 290.0 224.80 228.60
AZO 140621C00300000 C 06/21/14 300.0 214.60 218.50
AZO 140621C00310000 C 06/21/14 310.0 205.10 208.40
AZO 140621C00320000 C 06/21/14 320.0 195.20 198.70
AZO 140621C00330000 C 06/21/14 330.0 185.20 188.60
AZO 140621C00340000 C 06/21/14 340.0 175.30 178.60
AZO 140621C00350000 C 06/21/14 350.0 165.10 168.70
AZO 140621C00360000 C 06/21/14 360.0 155.30 158.70
AZO 140621C00370000 C 06/21/14 370.0 145.00 148.60
AZO 140621C00380000 C 06/21/14 380.0 135.70 138.80
AZO 140621C00390000 C 06/21/14 390.0 125.70 128.80
AZO 140621C00400000 C 06/21/14 400.0 115.70 119.00
AZO 140621C00410000 C 06/21/14 410.0 106.10 109.30
AZO 140621C00420000 C 06/21/14 420.0 96.20 99.40
AZO 140621C00430000 C 06/21/14 430.0 86.90 89.80
AZO 140621C00440000 C 06/21/14 440.0 77.20 80.00
AZO 140621C00450000 C 06/21/14 450.0 67.80 70.90
AZO 140621C00460000 C 06/21/14 460.0 58.90 61.60
AZO 140621C00470000 C 06/21/14 470.0 49.90 52.80
AZO 140621C00480000 C 06/21/14 480.0 41.10 44.30
AZO 140621C00490000 C 06/21/14 490.0 33.70 36.40
AZO 140621C00500000 C 06/21/14 500.0 26.30 27.50
AZO 140621C00510000 C 06/21/14 510.0 20.20 21.10
AZO 140621C00520000 C 06/21/14 520.0 15.10 15.70
AZO 140621C00530000 C 06/21/14 530.0 10.60 11.30
AZO 140621C00540000 C 06/21/14 540.0 7.40 8.10
AZO 140621C00550000 C 06/21/14 550.0 4.90 5.70
AZO 140621C00560000 C 06/21/14 560.0 3.30 4.00
AZO 140621C00570000 C 06/21/14 570.0 2.10 2.70
AZO 140621C00580000 C 06/21/14 580.0 1.35 1.90
AZO 140621C00590000 C 06/21/14 590.0 0.80 1.45
AZO 140621C00600000 C 06/21/14 600.0 0.45 1.00
AZO 140621C00610000 C 06/21/14 610.0 0.25 0.80
AZO 140621C00620000 C 06/21/14 620.0 0.15 0.65
AZO 140621C00630000 C 06/21/14 630.0 0.00 2.80
AZO 140621C00640000 C 06/21/14 640.0 0.20 0.50
AZO 140621C00650000 C 06/21/14 650.0 0.00 0.45
AZO 140621C00660000 C 06/21/14 660.0 0.00 0.45
AZO 140621C00670000 C 06/21/14 670.0 0.00 0.40
AZO 140621C00680000 C 06/21/14 680.0 0.00 2.50
AZO 140621C00690000 C 06/21/14 690.0 0.00 0.40
AZO 140621C00700000 C 06/21/14 700.0 0.00 0.40
AZO 140621C00710000 C 06/21/14 710.0 0.00 0.40
AZO 140621C00720000 C 06/21/14 720.0 0.00 0.40
AZO 140621C00730000 C 06/21/14 730.0 0.00 0.40
AZO 140621P00230000 P 06/21/14 230.0 0.00 0.45
AZO 140621P00240000 P 06/21/14 240.0 0.00 0.45
AZO 140621P00250000 P 06/21/14 250.0 0.00 2.35
AZO 140621P00260000 P 06/21/14 260.0 0.00 0.50
AZO 140621P00270000 P 06/21/14 270.0 0.00 2.35
AZO 140621P00280000 P 06/21/14 280.0 0.00 0.50
AZO 140621P00290000 P 06/21/14 290.0 0.00 0.55
AZO 140621P00300000 P 06/21/14 300.0 0.00 4.70
AZO 140621P00310000 P 06/21/14 310.0 0.00 3.50
AZO 140621P00320000 P 06/21/14 320.0 0.00 3.50
AZO 140621P00330000 P 06/21/14 330.0 0.00 0.60
AZO 140621P00340000 P 06/21/14 340.0 0.00 0.65
AZO 140621P00350000 P 06/21/14 350.0 0.05 0.70
AZO 140621P00360000 P 06/21/14 360.0 0.00 0.75
AZO 140621P00370000 P 06/21/14 370.0 0.00 0.80
AZO 140621P00380000 P 06/21/14 380.0 0.10 0.85
AZO 140621P00390000 P 06/21/14 390.0 0.00 2.75
AZO 140621P00400000 P 06/21/14 400.0 0.45 1.10
AZO 140621P00410000 P 06/21/14 410.0 0.00 3.10
AZO 140621P00420000 P 06/21/14 420.0 0.60 1.30
AZO 140621P00430000 P 06/21/14 430.0 0.85 1.70
AZO 140621P00440000 P 06/21/14 440.0 1.25 2.05
AZO 140621P00450000 P 06/21/14 450.0 1.80 2.60
AZO 140621P00460000 P 06/21/14 460.0 2.70 3.40
AZO 140621P00470000 P 06/21/14 470.0 3.90 4.50
AZO 140621P00480000 P 06/21/14 480.0 5.40 6.00
AZO 140621P00490000 P 06/21/14 490.0 7.50 8.10
AZO 140621P00500000 P 06/21/14 500.0 10.20 10.90
AZO 140621P00510000 P 06/21/14 510.0 13.80 14.60
AZO 140621P00520000 P 06/21/14 520.0 18.50 19.40
AZO 140621P00530000 P 06/21/14 530.0 24.10 25.10
AZO 140621P00540000 P 06/21/14 540.0 30.90 32.00
AZO 140621P00550000 P 06/21/14 550.0 37.60 39.30
AZO 140621P00560000 P 06/21/14 560.0 45.00 48.40
AZO 140621P00570000 P 06/21/14 570.0 53.90 57.20
AZO 140621P00580000 P 06/21/14 580.0 63.00 66.30
AZO 140621P00590000 P 06/21/14 590.0 72.60 75.80
AZO 140621P00600000 P 06/21/14 600.0 82.30 85.50
AZO 140621P00610000 P 06/21/14 610.0 92.20 95.40
AZO 140621P00620000 P 06/21/14 620.0 102.10 105.10
AZO 140621P00630000 P 06/21/14 630.0 112.00 115.20
AZO 140621P00640000 P 06/21/14 640.0 121.90 125.20
AZO 140621P00650000 P 06/21/14 650.0 131.80 135.20
AZO 140621P00660000 P 06/21/14 660.0 141.80 145.00
AZO 140621P00670000 P 06/21/14 670.0 151.70 155.10
AZO 140621P00680000 P 06/21/14 680.0 161.70 165.00
AZO 140621P00690000 P 06/21/14 690.0 171.80 175.00
AZO 140621P00700000 P 06/21/14 700.0 181.80 185.90
AZO 140621P00710000 P 06/21/14 710.0 191.70 195.70
AZO 140621P00720000 P 06/21/14 720.0 201.60 205.10
AZO 140621P00730000 P 06/21/14 730.0 211.80 215.50
AZO 140920C00260000 C 09/20/14 260.0 254.20 258.40
AZO 140920C00270000 C 09/20/14 270.0 244.40 248.40
AZO 140920C00280000 C 09/20/14 280.0 235.30 238.40
AZO 140920C00290000 C 09/20/14 290.0 225.50 228.40
AZO 140920C00300000 C 09/20/14 300.0 215.60 218.60
AZO 140920C00310000 C 09/20/14 310.0 204.80 208.60
AZO 140920C00320000 C 09/20/14 320.0 195.80 198.70
AZO 140920C00330000 C 09/20/14 330.0 185.90 188.80
AZO 140920C00340000 C 09/20/14 340.0 176.00 179.00
AZO 140920C00350000 C 09/20/14 350.0 165.70 169.10
AZO 140920C00360000 C 09/20/14 360.0 156.30 159.30
AZO 140920C00370000 C 09/20/14 370.0 146.60 149.50
AZO 140920C00380000 C 09/20/14 380.0 136.80 139.80
AZO 140920C00390000 C 09/20/14 390.0 127.20 130.10
AZO 140920C00400000 C 09/20/14 400.0 117.50 120.60
AZO 140920C00410000 C 09/20/14 410.0 108.20 111.10
AZO 140920C00420000 C 09/20/14 420.0 98.80 101.80
AZO 140920C00430000 C 09/20/14 430.0 89.70 92.80
AZO 140920C00440000 C 09/20/14 440.0 81.00 83.80
AZO 140920C00450000 C 09/20/14 450.0 72.20 75.10
AZO 140920C00460000 C 09/20/14 460.0 64.00 66.70
AZO 140920C00470000 C 09/20/14 470.0 56.10 59.00
AZO 140920C00480000 C 09/20/14 480.0 48.40 49.50
AZO 140920C00490000 C 09/20/14 490.0 41.30 44.00
AZO 140920C00500000 C 09/20/14 500.0 35.10 36.00
AZO 140920C00510000 C 09/20/14 510.0 29.00 30.10
AZO 140920C00520000 C 09/20/14 520.0 23.80 24.80
AZO 140920C00530000 C 09/20/14 530.0 19.40 20.10
AZO 140920C00540000 C 09/20/14 540.0 15.40 16.20
AZO 140920C00550000 C 09/20/14 550.0 12.10 12.90
AZO 140920C00560000 C 09/20/14 560.0 9.50 10.20
AZO 140920C00570000 C 09/20/14 570.0 7.40 8.10
AZO 140920C00580000 C 09/20/14 580.0 5.70 6.20
AZO 140920C00590000 C 09/20/14 590.0 4.10 5.00
AZO 140920C00600000 C 09/20/14 600.0 3.20 3.90
AZO 140920C00610000 C 09/20/14 610.0 2.35 3.00
AZO 140920C00620000 C 09/20/14 620.0 1.85 2.35
AZO 140920C00630000 C 09/20/14 630.0 1.40 1.85
AZO 140920C00640000 C 09/20/14 640.0 0.80 1.55
AZO 140920C00650000 C 09/20/14 650.0 0.85 1.20
AZO 140920C00660000 C 09/20/14 660.0 0.65 1.00
AZO 140920C00670000 C 09/20/14 670.0 0.50 0.85
AZO 140920C00680000 C 09/20/14 680.0 0.15 0.75
AZO 140920C00690000 C 09/20/14 690.0 0.00 0.70
AZO 140920C00700000 C 09/20/14 700.0 0.00 0.65
AZO 140920C00710000 C 09/20/14 710.0 0.00 0.55
AZO 140920C00720000 C 09/20/14 720.0 0.00 0.50
AZO 140920C00730000 C 09/20/14 730.0 0.00 3.20
AZO 140920C00740000 C 09/20/14 740.0 0.00 0.45
AZO 140920P00260000 P 09/20/14 260.0 0.00 0.70
AZO 140920P00270000 P 09/20/14 270.0 0.00 0.75
AZO 140920P00280000 P 09/20/14 280.0 0.00 0.75
AZO 140920P00290000 P 09/20/14 290.0 0.00 0.80
AZO 140920P00300000 P 09/20/14 300.0 0.00 0.75
AZO 140920P00310000 P 09/20/14 310.0 0.00 0.90
AZO 140920P00320000 P 09/20/14 320.0 0.10 0.95
AZO 140920P00330000 P 09/20/14 330.0 0.15 1.05
AZO 140920P00340000 P 09/20/14 340.0 0.25 1.15
AZO 140920P00350000 P 09/20/14 350.0 0.40 1.25
AZO 140920P00360000 P 09/20/14 360.0 0.55 1.40
AZO 140920P00370000 P 09/20/14 370.0 0.70 1.55
AZO 140920P00380000 P 09/20/14 380.0 0.95 1.75
AZO 140920P00390000 P 09/20/14 390.0 1.25 2.05
AZO 140920P00400000 P 09/20/14 400.0 1.60 2.40
AZO 140920P00410000 P 09/20/14 410.0 2.10 2.85
AZO 140920P00420000 P 09/20/14 420.0 2.75 3.50
AZO 140920P00430000 P 09/20/14 430.0 3.50 4.20
AZO 140920P00440000 P 09/20/14 440.0 4.50 5.30
AZO 140920P00450000 P 09/20/14 450.0 5.80 6.60
AZO 140920P00460000 P 09/20/14 460.0 7.50 8.20
AZO 140920P00470000 P 09/20/14 470.0 9.50 10.10
AZO 140920P00480000 P 09/20/14 480.0 11.90 12.70
AZO 140920P00490000 P 09/20/14 490.0 14.80 15.50
AZO 140920P00500000 P 09/20/14 500.0 18.40 19.10
AZO 140920P00510000 P 09/20/14 510.0 22.50 23.30
AZO 140920P00520000 P 09/20/14 520.0 27.30 27.90
AZO 140920P00530000 P 09/20/14 530.0 32.70 33.50
AZO 140920P00540000 P 09/20/14 540.0 38.80 39.60
AZO 140920P00550000 P 09/20/14 550.0 45.40 46.50
AZO 140920P00560000 P 09/20/14 560.0 52.50 53.70
AZO 140920P00570000 P 09/20/14 570.0 60.10 61.60
AZO 140920P00580000 P 09/20/14 580.0 67.00 69.80
AZO 140920P00590000 P 09/20/14 590.0 75.80 78.70
AZO 140920P00600000 P 09/20/14 600.0 84.70 87.70
AZO 140920P00610000 P 09/20/14 610.0 94.00 97.00
AZO 140920P00620000 P 09/20/14 620.0 103.30 106.50
AZO 140920P00630000 P 09/20/14 630.0 112.80 116.20
AZO 140920P00640000 P 09/20/14 640.0 122.60 125.80
AZO 140920P00650000 P 09/20/14 650.0 132.30 135.60
AZO 140920P00660000 P 09/20/14 660.0 142.20 145.50
AZO 140920P00670000 P 09/20/14 670.0 152.00 155.30
AZO 140920P00680000 P 09/20/14 680.0 161.90 165.30
AZO 140920P00690000 P 09/20/14 690.0 171.70 175.00
AZO 140920P00700000 P 09/20/14 700.0 181.80 185.50
AZO 140920P00710000 P 09/20/14 710.0 191.80 195.20
AZO 140920P00720000 P 09/20/14 720.0 201.60 204.90
AZO 140920P00730000 P 09/20/14 730.0 211.70 215.60
AZO 140920P00740000 P 09/20/14 740.0 221.60 224.90
AZO 150117C00175000 C 01/17/15 175.0 339.50 343.30
AZO 150117C00180000 C 01/17/15 180.0 334.10 338.50
AZO 150117C00185000 C 01/17/15 185.0 329.10 333.30
AZO 150117C00190000 C 01/17/15 190.0 324.50 328.40
AZO 150117C00195000 C 01/17/15 195.0 319.20 323.50
AZO 150117C00200000 C 01/17/15 200.0 315.60 318.40
AZO 150117C00210000 C 01/17/15 210.0 304.60 308.70
AZO 150117C00220000 C 01/17/15 220.0 294.50 298.50
AZO 150117C00230000 C 01/17/15 230.0 284.90 288.60
AZO 150117C00240000 C 01/17/15 240.0 274.90 278.70
AZO 150117C00250000 C 01/17/15 250.0 265.80 268.90
AZO 150117C00260000 C 01/17/15 260.0 256.00 258.90
AZO 150117C00270000 C 01/17/15 270.0 245.20 249.20
AZO 150117C00280000 C 01/17/15 280.0 235.40 239.20
AZO 150117C00290000 C 01/17/15 290.0 225.50 229.50
AZO 150117C00300000 C 01/17/15 300.0 215.70 219.60
AZO 150117C00310000 C 01/17/15 310.0 206.70 209.80
AZO 150117C00320000 C 01/17/15 320.0 196.70 200.10
AZO 150117C00330000 C 01/17/15 330.0 186.50 190.30
AZO 150117C00340000 C 01/17/15 340.0 176.90 180.70
AZO 150117C00350000 C 01/17/15 350.0 168.00 170.90
AZO 150117C00360000 C 01/17/15 360.0 158.50 161.30
AZO 150117C00370000 C 01/17/15 370.0 148.60 152.20
AZO 150117C00380000 C 01/17/15 380.0 139.10 142.60
AZO 150117C00390000 C 01/17/15 390.0 130.80 133.50
AZO 150117C00400000 C 01/17/15 400.0 121.60 124.20
AZO 150117C00410000 C 01/17/15 410.0 113.00 115.70
AZO 150117C00420000 C 01/17/15 420.0 104.40 107.10
AZO 150117C00430000 C 01/17/15 430.0 95.50 98.70
AZO 150117C00440000 C 01/17/15 440.0 87.10 90.40
AZO 150117C00450000 C 01/17/15 450.0 79.80 82.60
AZO 150117C00460000 C 01/17/15 460.0 72.20 74.90
AZO 150117C00470000 C 01/17/15 470.0 64.80 67.50
AZO 150117C00480000 C 01/17/15 480.0 58.00 59.00
AZO 150117C00490000 C 01/17/15 490.0 51.70 52.80
AZO 150117C00500000 C 01/17/15 500.0 45.50 46.60
AZO 150117C00510000 C 01/17/15 510.0 40.00 40.70
AZO 150117C00520000 C 01/17/15 520.0 34.70 35.80
AZO 150117C00530000 C 01/17/15 530.0 30.20 31.00
AZO 150117C00540000 C 01/17/15 540.0 25.90 26.70
AZO 150117C00550000 C 01/17/15 550.0 22.20 23.20
AZO 150117C00560000 C 01/17/15 560.0 18.90 19.60
AZO 150117C00570000 C 01/17/15 570.0 16.00 16.70
AZO 150117C00580000 C 01/17/15 580.0 13.40 14.10
AZO 150117C00590000 C 01/17/15 590.0 11.30 12.00
AZO 150117C00600000 C 01/17/15 600.0 9.40 10.10
AZO 150117C00610000 C 01/17/15 610.0 7.80 8.60
AZO 150117C00620000 C 01/17/15 620.0 6.50 7.10
AZO 150117C00630000 C 01/17/15 630.0 5.30 6.00
AZO 150117C00640000 C 01/17/15 640.0 4.40 5.00
AZO 150117C00650000 C 01/17/15 650.0 3.60 4.60
AZO 150117C00660000 C 01/17/15 660.0 3.00 3.60
AZO 150117C00670000 C 01/17/15 670.0 2.40 2.90
AZO 150117C00680000 C 01/17/15 680.0 1.25 4.80
AZO 150117C00690000 C 01/17/15 690.0 1.40 2.15
AZO 150117C00700000 C 01/17/15 700.0 1.10 1.85
AZO 150117C00710000 C 01/17/15 710.0 0.80 1.60
AZO 150117C00720000 C 01/17/15 720.0 0.60 1.35
AZO 150117C00730000 C 01/17/15 730.0 0.40 1.20
AZO 150117C00740000 C 01/17/15 740.0 0.00 2.15
AZO 150117C00750000 C 01/17/15 750.0 0.10 0.90
AZO 150117C00760000 C 01/17/15 760.0 0.00 1.75
AZO 150117C00770000 C 01/17/15 770.0 0.00 0.75
AZO 150117C00780000 C 01/17/15 780.0 0.00 0.65
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.90
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.75
AZO 150117P00185000 P 01/17/15 185.0 0.00 1.00
AZO 150117P00190000 P 01/17/15 190.0 0.00 1.00
AZO 150117P00195000 P 01/17/15 195.0 0.00 1.00
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.80
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.85
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.90
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.95
AZO 150117P00240000 P 01/17/15 240.0 0.05 1.00
AZO 150117P00250000 P 01/17/15 250.0 0.10 1.05
AZO 150117P00260000 P 01/17/15 260.0 0.00 1.55
AZO 150117P00270000 P 01/17/15 270.0 0.25 1.20
AZO 150117P00280000 P 01/17/15 280.0 0.05 1.90
AZO 150117P00290000 P 01/17/15 290.0 0.00 2.05
AZO 150117P00300000 P 01/17/15 300.0 0.65 1.55
AZO 150117P00310000 P 01/17/15 310.0 0.00 4.00
AZO 150117P00320000 P 01/17/15 320.0 1.00 1.90
AZO 150117P00330000 P 01/17/15 330.0 1.25 2.10
AZO 150117P00340000 P 01/17/15 340.0 0.05 4.70
AZO 150117P00350000 P 01/17/15 350.0 1.90 2.70
AZO 150117P00360000 P 01/17/15 360.0 2.30 3.10
AZO 150117P00370000 P 01/17/15 370.0 1.05 5.40
AZO 150117P00380000 P 01/17/15 380.0 3.40 4.10
AZO 150117P00390000 P 01/17/15 390.0 4.20 5.20
AZO 150117P00400000 P 01/17/15 400.0 5.00 6.00
AZO 150117P00410000 P 01/17/15 410.0 6.00 7.00
AZO 150117P00420000 P 01/17/15 420.0 7.40 8.20
AZO 150117P00430000 P 01/17/15 430.0 8.90 9.80
AZO 150117P00440000 P 01/17/15 440.0 10.60 11.40
AZO 150117P00450000 P 01/17/15 450.0 12.70 13.60
AZO 150117P00460000 P 01/17/15 460.0 15.00 15.90
AZO 150117P00470000 P 01/17/15 470.0 17.70 18.70
AZO 150117P00480000 P 01/17/15 480.0 20.80 21.70
AZO 150117P00490000 P 01/17/15 490.0 24.20 25.20
AZO 150117P00500000 P 01/17/15 500.0 28.20 29.30
AZO 150117P00510000 P 01/17/15 510.0 32.50 33.70
AZO 150117P00520000 P 01/17/15 520.0 37.30 38.20
AZO 150117P00530000 P 01/17/15 530.0 42.50 43.80
AZO 150117P00540000 P 01/17/15 540.0 48.20 49.60
AZO 150117P00550000 P 01/17/15 550.0 54.50 55.80
AZO 150117P00560000 P 01/17/15 560.0 61.00 62.40
AZO 150117P00570000 P 01/17/15 570.0 68.10 69.50
AZO 150117P00580000 P 01/17/15 580.0 75.40 76.70
AZO 150117P00590000 P 01/17/15 590.0 83.40 84.90
AZO 150117P00600000 P 01/17/15 600.0 90.30 93.10
AZO 150117P00610000 P 01/17/15 610.0 98.80 101.60
AZO 150117P00620000 P 01/17/15 620.0 107.50 110.10
AZO 150117P00630000 P 01/17/15 630.0 116.40 119.10
AZO 150117P00640000 P 01/17/15 640.0 125.50 128.00
AZO 150117P00650000 P 01/17/15 650.0 134.50 137.60
AZO 150117P00660000 P 01/17/15 660.0 144.10 147.10
AZO 150117P00670000 P 01/17/15 670.0 153.60 156.90
AZO 150117P00680000 P 01/17/15 680.0 163.20 166.70
AZO 150117P00690000 P 01/17/15 690.0 172.90 176.10
AZO 150117P00700000 P 01/17/15 700.0 182.60 185.90
AZO 150117P00710000 P 01/17/15 710.0 192.40 195.70
AZO 150117P00720000 P 01/17/15 720.0 202.20 205.40
AZO 150117P00730000 P 01/17/15 730.0 212.00 215.30
AZO 150117P00740000 P 01/17/15 740.0 221.90 225.80
AZO 150117P00750000 P 01/17/15 750.0 231.80 235.60
AZO 150117P00760000 P 01/17/15 760.0 241.70 245.10
AZO 150117P00770000 P 01/17/15 770.0 251.70 255.10
AZO 150117P00780000 P 01/17/15 780.0 261.70 265.20
AZO 160115C00240000 C 01/15/16 240.0 278.00 281.40
AZO 160115C00250000 C 01/15/16 250.0 267.90 271.50
AZO 160115C00260000 C 01/15/16 260.0 258.60 262.20
AZO 160115C00270000 C 01/15/16 270.0 249.00 252.70
AZO 160115C00280000 C 01/15/16 280.0 239.90 243.40
AZO 160115C00290000 C 01/15/16 290.0 230.40 233.90
AZO 160115C00300000 C 01/15/16 300.0 220.80 224.90
AZO 160115C00310000 C 01/15/16 310.0 211.80 215.30
AZO 160115C00320000 C 01/15/16 320.0 202.80 206.40
AZO 160115C00330000 C 01/15/16 330.0 193.60 197.40
AZO 160115C00340000 C 01/15/16 340.0 185.20 188.30
AZO 160115C00350000 C 01/15/16 350.0 176.50 179.90
AZO 160115C00360000 C 01/15/16 360.0 168.00 171.60
AZO 160115C00370000 C 01/15/16 370.0 159.60 163.10
AZO 160115C00380000 C 01/15/16 380.0 151.00 154.90
AZO 160115C00390000 C 01/15/16 390.0 143.20 146.70
AZO 160115C00400000 C 01/15/16 400.0 135.30 138.80
AZO 160115C00410000 C 01/15/16 410.0 127.60 131.10
AZO 160115C00420000 C 01/15/16 420.0 119.80 123.70
AZO 160115C00430000 C 01/15/16 430.0 112.90 116.60
AZO 160115C00440000 C 01/15/16 440.0 105.90 109.30
AZO 160115C00450000 C 01/15/16 450.0 99.10 102.50
AZO 160115C00460000 C 01/15/16 460.0 92.30 96.00
AZO 160115C00470000 C 01/15/16 470.0 86.20 89.70
AZO 160115C00480000 C 01/15/16 480.0 80.60 83.70
AZO 160115C00490000 C 01/15/16 490.0 75.00 78.00
AZO 160115C00500000 C 01/15/16 500.0 69.30 72.50
AZO 160115C00510000 C 01/15/16 510.0 64.10 67.30
AZO 160115C00520000 C 01/15/16 520.0 59.10 62.00
AZO 160115C00530000 C 01/15/16 530.0 54.90 57.40
AZO 160115C00540000 C 01/15/16 540.0 50.40 53.20
AZO 160115C00550000 C 01/15/16 550.0 46.70 49.30
AZO 160115C00560000 C 01/15/16 560.0 42.40 45.70
AZO 160115C00570000 C 01/15/16 570.0 38.60 41.70
AZO 160115C00580000 C 01/15/16 580.0 35.20 38.50
AZO 160115C00590000 C 01/15/16 590.0 32.80 35.50
AZO 160115C00600000 C 01/15/16 600.0 29.70 32.90
AZO 160115C00610000 C 01/15/16 610.0 27.10 30.20
AZO 160115C00620000 C 01/15/16 620.0 24.60 28.00
AZO 160115C00630000 C 01/15/16 630.0 22.50 25.80
AZO 160115C00640000 C 01/15/16 640.0 20.40 23.80
AZO 160115C00650000 C 01/15/16 650.0 18.80 22.10
AZO 160115C00660000 C 01/15/16 660.0 17.00 20.40
AZO 160115C00670000 C 01/15/16 670.0 15.40 18.50
AZO 160115C00680000 C 01/15/16 680.0 13.90 17.40
AZO 160115C00690000 C 01/15/16 690.0 12.60 16.10
AZO 160115C00700000 C 01/15/16 700.0 11.30 14.60
AZO 160115C00710000 C 01/15/16 710.0 10.20 13.50
AZO 160115C00720000 C 01/15/16 720.0 9.20 12.50
AZO 160115C00730000 C 01/15/16 730.0 8.30 11.50
AZO 160115C00740000 C 01/15/16 740.0 7.50 10.40
AZO 160115C00750000 C 01/15/16 750.0 6.70 9.70
AZO 160115C00760000 C 01/15/16 760.0 6.00 9.00
AZO 160115C00770000 C 01/15/16 770.0 5.40 8.40
AZO 160115C00780000 C 01/15/16 780.0 4.90 8.60
AZO 160115C00790000 C 01/15/16 790.0 4.30 7.30
AZO 160115C00800000 C 01/15/16 800.0 3.90 7.50
AZO 160115C00810000 C 01/15/16 810.0 3.40 6.40
AZO 160115P00240000 P 01/15/16 240.0 0.10 5.00
AZO 160115P00250000 P 01/15/16 250.0 0.00 5.00
AZO 160115P00260000 P 01/15/16 260.0 0.30 4.90
AZO 160115P00270000 P 01/15/16 270.0 0.80 5.00
AZO 160115P00280000 P 01/15/16 280.0 1.00 3.70
AZO 160115P00290000 P 01/15/16 290.0 1.60 5.70
AZO 160115P00300000 P 01/15/16 300.0 2.20 5.10
AZO 160115P00310000 P 01/15/16 310.0 2.95 7.30
AZO 160115P00320000 P 01/15/16 320.0 5.40 8.20
AZO 160115P00330000 P 01/15/16 330.0 4.60 8.70
AZO 160115P00340000 P 01/15/16 340.0 5.70 9.90
AZO 160115P00350000 P 01/15/16 350.0 6.80 11.20
AZO 160115P00360000 P 01/15/16 360.0 8.20 12.00
AZO 160115P00370000 P 01/15/16 370.0 10.80 12.70
AZO 160115P00380000 P 01/15/16 380.0 12.40 14.40
AZO 160115P00390000 P 01/15/16 390.0 14.10 17.20
AZO 160115P00400000 P 01/15/16 400.0 16.00 19.00
AZO 160115P00410000 P 01/15/16 410.0 18.10 21.20
AZO 160115P00420000 P 01/15/16 420.0 19.70 23.50
AZO 160115P00430000 P 01/15/16 430.0 23.40 26.00
AZO 160115P00440000 P 01/15/16 440.0 25.30 28.80
AZO 160115P00450000 P 01/15/16 450.0 28.90 31.80
AZO 160115P00460000 P 01/15/16 460.0 31.90 35.10
AZO 160115P00470000 P 01/15/16 470.0 35.50 38.70
AZO 160115P00480000 P 01/15/16 480.0 39.40 42.80
AZO 160115P00490000 P 01/15/16 490.0 43.70 47.00
AZO 160115P00500000 P 01/15/16 500.0 48.20 51.60
AZO 160115P00510000 P 01/15/16 510.0 53.70 56.10
AZO 160115P00520000 P 01/15/16 520.0 58.10 61.30
AZO 160115P00530000 P 01/15/16 530.0 63.50 66.70
AZO 160115P00540000 P 01/15/16 540.0 69.30 72.40
AZO 160115P00550000 P 01/15/16 550.0 75.30 78.50
AZO 160115P00560000 P 01/15/16 560.0 81.40 84.70
AZO 160115P00570000 P 01/15/16 570.0 87.80 91.00
AZO 160115P00580000 P 01/15/16 580.0 94.50 97.70
AZO 160115P00590000 P 01/15/16 590.0 101.50 104.50
AZO 160115P00600000 P 01/15/16 600.0 108.50 111.60
AZO 160115P00610000 P 01/15/16 610.0 116.00 119.30
AZO 160115P00620000 P 01/15/16 620.0 123.70 126.90
AZO 160115P00630000 P 01/15/16 630.0 131.60 134.80
AZO 160115P00640000 P 01/15/16 640.0 139.70 143.10
AZO 160115P00650000 P 01/15/16 650.0 147.80 151.10
AZO 160115P00660000 P 01/15/16 660.0 156.20 159.50
AZO 160115P00670000 P 01/15/16 670.0 164.80 167.50
AZO 160115P00680000 P 01/15/16 680.0 173.50 176.20
AZO 160115P00690000 P 01/15/16 690.0 182.30 185.50
AZO 160115P00700000 P 01/15/16 700.0 191.30 194.20
AZO 160115P00710000 P 01/15/16 710.0 200.40 203.00
AZO 160115P00720000 P 01/15/16 720.0 209.50 212.10
AZO 160115P00730000 P 01/15/16 730.0 218.70 221.30
AZO 160115P00740000 P 01/15/16 740.0 228.00 231.00
AZO 160115P00750000 P 01/15/16 750.0 237.30 240.00
AZO 160115P00760000 P 01/15/16 760.0 246.70 249.70
AZO 160115P00770000 P 01/15/16 770.0 256.20 259.20
AZO 160115P00780000 P 01/15/16 780.0 265.90 268.60
AZO 160115P00790000 P 01/15/16 790.0 275.30 278.00
AZO 160115P00800000 P 01/15/16 800.0 285.00 287.40
AZO 160115P00810000 P 01/15/16 810.0 294.60 297.00

OPRA data is delayed 15 minutes.