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 (2016-07-29)Premium Content

Autozone Inc (AZO)
As of Aug 29 2016 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 160916C00460000 C 09/16/16 460.0 290.20 293.40
AZO 160916C00470000 C 09/16/16 470.0 280.30 283.00
AZO 160916C00480000 C 09/16/16 480.0 270.00 272.80
AZO 160916C00490000 C 09/16/16 490.0 259.90 262.70
AZO 160916C00500000 C 09/16/16 500.0 250.30 252.70
AZO 160916C00510000 C 09/16/16 510.0 240.10 242.80
AZO 160916C00520000 C 09/16/16 520.0 230.10 233.00
AZO 160916C00530000 C 09/16/16 530.0 219.90 223.50
AZO 160916C00540000 C 09/16/16 540.0 210.30 213.00
AZO 160916C00550000 C 09/16/16 550.0 200.30 203.50
AZO 160916C00560000 C 09/16/16 560.0 190.20 192.80
AZO 160916C00570000 C 09/16/16 570.0 180.30 182.80
AZO 160916C00580000 C 09/16/16 580.0 170.00 172.80
AZO 160916C00590000 C 09/16/16 590.0 160.00 162.80
AZO 160916C00600000 C 09/16/16 600.0 150.00 152.80
AZO 160916C00610000 C 09/16/16 610.0 140.00 142.80
AZO 160916C00620000 C 09/16/16 620.0 130.20 133.10
AZO 160916C00630000 C 09/16/16 630.0 120.40 123.20
AZO 160916C00640000 C 09/16/16 640.0 110.50 113.70
AZO 160916C00650000 C 09/16/16 650.0 100.30 103.20
AZO 160916C00660000 C 09/16/16 660.0 90.50 93.60
AZO 160916C00670000 C 09/16/16 670.0 80.50 83.40
AZO 160916C00680000 C 09/16/16 680.0 71.10 73.10
AZO 160916C00690000 C 09/16/16 690.0 61.10 63.60
AZO 160916C00700000 C 09/16/16 700.0 51.60 53.50
AZO 160916C00710000 C 09/16/16 710.0 42.20 43.90
AZO 160916C00720000 C 09/16/16 720.0 32.90 35.80
AZO 160916C00730000 C 09/16/16 730.0 24.80 25.90
AZO 160916C00740000 C 09/16/16 740.0 17.30 18.10
AZO 160916C00750000 C 09/16/16 750.0 11.10 11.70
AZO 160916C00760000 C 09/16/16 760.0 6.60 6.90
AZO 160916C00770000 C 09/16/16 770.0 3.50 3.90
AZO 160916C00780000 C 09/16/16 780.0 1.65 2.00
AZO 160916C00790000 C 09/16/16 790.0 0.75 1.05
AZO 160916C00800000 C 09/16/16 800.0 0.35 0.65
AZO 160916C00810000 C 09/16/16 810.0 0.20 0.50
AZO 160916C00820000 C 09/16/16 820.0 0.15 0.25
AZO 160916C00830000 C 09/16/16 830.0 0.05 0.10
AZO 160916C00840000 C 09/16/16 840.0 0.00 0.15
AZO 160916C00850000 C 09/16/16 850.0 0.00 0.10
AZO 160916C00860000 C 09/16/16 860.0 0.00 0.15
AZO 160916C00870000 C 09/16/16 870.0 0.00 0.50
AZO 160916C00880000 C 09/16/16 880.0 0.00 0.50
AZO 160916C00890000 C 09/16/16 890.0 0.00 0.50
AZO 160916C00900000 C 09/16/16 900.0 0.00 1.30
AZO 160916C00910000 C 09/16/16 910.0 0.00 1.30
AZO 160916C00920000 C 09/16/16 920.0 0.00 0.50
AZO 160916C00940000 C 09/16/16 940.0 0.00 0.50
AZO 160916C00960000 C 09/16/16 960.0 0.00 2.10
AZO 160916C00980000 C 09/16/16 980.0 0.00 2.15
AZO 160916C01000000 C 09/16/16 1,000.0 0.00 2.15
AZO 160916P00460000 P 09/16/16 460.0 0.00 0.70
AZO 160916P00470000 P 09/16/16 470.0 0.00 2.15
AZO 160916P00480000 P 09/16/16 480.0 0.00 2.15
AZO 160916P00490000 P 09/16/16 490.0 0.00 2.15
AZO 160916P00500000 P 09/16/16 500.0 0.00 2.15
AZO 160916P00510000 P 09/16/16 510.0 0.00 2.15
AZO 160916P00520000 P 09/16/16 520.0 0.00 2.10
AZO 160916P00530000 P 09/16/16 530.0 0.00 1.35
AZO 160916P00540000 P 09/16/16 540.0 0.00 2.10
AZO 160916P00550000 P 09/16/16 550.0 0.00 2.10
AZO 160916P00560000 P 09/16/16 560.0 0.00 0.75
AZO 160916P00570000 P 09/16/16 570.0 0.00 2.10
AZO 160916P00580000 P 09/16/16 580.0 0.00 0.75
AZO 160916P00590000 P 09/16/16 590.0 0.00 0.75
AZO 160916P00600000 P 09/16/16 600.0 0.00 0.75
AZO 160916P00610000 P 09/16/16 610.0 0.00 0.80
AZO 160916P00620000 P 09/16/16 620.0 0.00 0.80
AZO 160916P00630000 P 09/16/16 630.0 0.00 0.80
AZO 160916P00640000 P 09/16/16 640.0 0.00 0.90
AZO 160916P00650000 P 09/16/16 650.0 0.05 0.50
AZO 160916P00660000 P 09/16/16 660.0 0.05 0.55
AZO 160916P00670000 P 09/16/16 670.0 0.10 0.50
AZO 160916P00680000 P 09/16/16 680.0 0.50 0.60
AZO 160916P00690000 P 09/16/16 690.0 0.50 1.35
AZO 160916P00700000 P 09/16/16 700.0 0.85 1.60
AZO 160916P00710000 P 09/16/16 710.0 1.30 1.70
AZO 160916P00720000 P 09/16/16 720.0 2.20 2.65
AZO 160916P00730000 P 09/16/16 730.0 3.60 4.40
AZO 160916P00740000 P 09/16/16 740.0 5.90 6.70
AZO 160916P00750000 P 09/16/16 750.0 9.50 10.50
AZO 160916P00760000 P 09/16/16 760.0 14.70 15.90
AZO 160916P00770000 P 09/16/16 770.0 21.50 23.30
AZO 160916P00780000 P 09/16/16 780.0 29.60 31.40
AZO 160916P00790000 P 09/16/16 790.0 38.80 40.80
AZO 160916P00800000 P 09/16/16 800.0 47.80 50.30
AZO 160916P00810000 P 09/16/16 810.0 57.60 60.20
AZO 160916P00820000 P 09/16/16 820.0 67.80 70.40
AZO 160916P00830000 P 09/16/16 830.0 77.50 80.20
AZO 160916P00840000 P 09/16/16 840.0 87.50 90.00
AZO 160916P00850000 P 09/16/16 850.0 97.50 100.30
AZO 160916P00860000 P 09/16/16 860.0 107.50 110.00
AZO 160916P00870000 P 09/16/16 870.0 117.50 120.30
AZO 160916P00880000 P 09/16/16 880.0 127.20 130.00
AZO 160916P00890000 P 09/16/16 890.0 137.50 140.30
AZO 160916P00900000 P 09/16/16 900.0 147.20 150.00
AZO 160916P00910000 P 09/16/16 910.0 157.50 159.90
AZO 160916P00920000 P 09/16/16 920.0 167.50 170.10
AZO 160916P00940000 P 09/16/16 940.0 187.20 190.00
AZO 160916P00960000 P 09/16/16 960.0 207.10 210.00
AZO 160916P00980000 P 09/16/16 980.0 227.20 229.90
AZO 160916P01000000 P 09/16/16 1,000.0 247.50 250.10
AZO 161021C00590000 C 10/21/16 590.0 161.50 164.20
AZO 161021C00600000 C 10/21/16 600.0 151.50 154.60
AZO 161021C00610000 C 10/21/16 610.0 141.40 144.60
AZO 161021C00620000 C 10/21/16 620.0 131.90 134.90
AZO 161021C00630000 C 10/21/16 630.0 121.80 124.70
AZO 161021C00640000 C 10/21/16 640.0 112.50 115.40
AZO 161021C00650000 C 10/21/16 650.0 102.80 105.80
AZO 161021C00660000 C 10/21/16 660.0 93.30 96.30
AZO 161021C00670000 C 10/21/16 670.0 84.10 87.30
AZO 161021C00680000 C 10/21/16 680.0 75.00 77.70
AZO 161021C00690000 C 10/21/16 690.0 65.80 69.40
AZO 161021C00700000 C 10/21/16 700.0 57.60 60.50
AZO 161021C00710000 C 10/21/16 710.0 49.40 52.00
AZO 161021C00720000 C 10/21/16 720.0 42.20 43.50
AZO 161021C00730000 C 10/21/16 730.0 35.20 36.30
AZO 161021C00740000 C 10/21/16 740.0 28.90 29.90
AZO 161021C00750000 C 10/21/16 750.0 23.30 24.10
AZO 161021C00760000 C 10/21/16 760.0 18.40 19.20
AZO 161021C00770000 C 10/21/16 770.0 14.20 15.00
AZO 161021C00780000 C 10/21/16 780.0 10.70 11.40
AZO 161021C00790000 C 10/21/16 790.0 7.90 8.60
AZO 161021C00800000 C 10/21/16 800.0 5.70 6.40
AZO 161021C00810000 C 10/21/16 810.0 4.00 4.60
AZO 161021C00820000 C 10/21/16 820.0 2.75 3.60
AZO 161021C00830000 C 10/21/16 830.0 1.70 2.45
AZO 161021C00840000 C 10/21/16 840.0 1.20 1.90
AZO 161021C00850000 C 10/21/16 850.0 0.75 1.05
AZO 161021C00860000 C 10/21/16 860.0 0.25 0.85
AZO 161021C00870000 C 10/21/16 870.0 0.20 0.60
AZO 161021C00880000 C 10/21/16 880.0 0.05 0.50
AZO 161021C00890000 C 10/21/16 890.0 0.05 0.60
AZO 161021C00900000 C 10/21/16 900.0 0.00 0.50
AZO 161021C00910000 C 10/21/16 910.0 0.00 0.50
AZO 161021C00920000 C 10/21/16 920.0 0.00 0.50
AZO 161021C00930000 C 10/21/16 930.0 0.00 0.50
AZO 161021C00940000 C 10/21/16 940.0 0.00 0.50
AZO 161021C00950000 C 10/21/16 950.0 0.00 0.50
AZO 161021C00960000 C 10/21/16 960.0 0.00 0.50
AZO 161021C00970000 C 10/21/16 970.0 0.00 0.50
AZO 161021C00980000 C 10/21/16 980.0 0.00 0.50
AZO 161021C00990000 C 10/21/16 990.0 0.00 0.50
AZO 161021P00590000 P 10/21/16 590.0 0.50 0.60
AZO 161021P00600000 P 10/21/16 600.0 0.55 0.75
AZO 161021P00610000 P 10/21/16 610.0 0.65 1.00
AZO 161021P00620000 P 10/21/16 620.0 0.85 1.65
AZO 161021P00630000 P 10/21/16 630.0 0.95 1.60
AZO 161021P00640000 P 10/21/16 640.0 1.30 1.60
AZO 161021P00650000 P 10/21/16 650.0 1.65 2.15
AZO 161021P00660000 P 10/21/16 660.0 2.15 2.65
AZO 161021P00670000 P 10/21/16 670.0 2.85 3.20
AZO 161021P00680000 P 10/21/16 680.0 3.60 4.50
AZO 161021P00690000 P 10/21/16 690.0 4.80 5.30
AZO 161021P00700000 P 10/21/16 700.0 6.30 6.80
AZO 161021P00710000 P 10/21/16 710.0 8.20 8.70
AZO 161021P00720000 P 10/21/16 720.0 10.50 11.10
AZO 161021P00730000 P 10/21/16 730.0 13.40 14.00
AZO 161021P00740000 P 10/21/16 740.0 17.00 17.70
AZO 161021P00750000 P 10/21/16 750.0 21.30 22.10
AZO 161021P00760000 P 10/21/16 760.0 26.20 27.30
AZO 161021P00770000 P 10/21/16 770.0 31.90 32.90
AZO 161021P00780000 P 10/21/16 780.0 38.40 39.70
AZO 161021P00790000 P 10/21/16 790.0 45.40 46.80
AZO 161021P00800000 P 10/21/16 800.0 52.10 54.70
AZO 161021P00810000 P 10/21/16 810.0 60.50 63.10
AZO 161021P00820000 P 10/21/16 820.0 69.20 72.10
AZO 161021P00830000 P 10/21/16 830.0 78.70 81.00
AZO 161021P00840000 P 10/21/16 840.0 87.50 90.60
AZO 161021P00850000 P 10/21/16 850.0 97.40 100.20
AZO 161021P00860000 P 10/21/16 860.0 107.60 110.20
AZO 161021P00870000 P 10/21/16 870.0 117.10 120.10
AZO 161021P00880000 P 10/21/16 880.0 127.10 130.00
AZO 161021P00890000 P 10/21/16 890.0 137.10 139.90
AZO 161021P00900000 P 10/21/16 900.0 147.50 150.10
AZO 161021P00910000 P 10/21/16 910.0 157.40 160.20
AZO 161021P00920000 P 10/21/16 920.0 167.40 170.10
AZO 161021P00930000 P 10/21/16 930.0 177.40 180.40
AZO 161021P00940000 P 10/21/16 940.0 187.40 190.40
AZO 161021P00950000 P 10/21/16 950.0 197.40 200.40
AZO 161021P00960000 P 10/21/16 960.0 207.40 210.20
AZO 161021P00970000 P 10/21/16 970.0 217.40 220.30
AZO 161021P00980000 P 10/21/16 980.0 227.40 230.10
AZO 161021P00990000 P 10/21/16 990.0 237.40 240.20
AZO 161216C00520000 C 12/16/16 520.0 232.50 235.40
AZO 161216C00540000 C 12/16/16 540.0 212.90 216.20
AZO 161216C00560000 C 12/16/16 560.0 193.50 196.70
AZO 161216C00580000 C 12/16/16 580.0 173.90 176.90
AZO 161216C00590000 C 12/16/16 590.0 164.20 167.30
AZO 161216C00600000 C 12/16/16 600.0 154.70 158.10
AZO 161216C00610000 C 12/16/16 610.0 145.00 148.60
AZO 161216C00620000 C 12/16/16 620.0 135.50 139.10
AZO 161216C00630000 C 12/16/16 630.0 126.40 129.80
AZO 161216C00640000 C 12/16/16 640.0 117.40 120.40
AZO 161216C00650000 C 12/16/16 650.0 108.10 111.60
AZO 161216C00660000 C 12/16/16 660.0 99.40 102.70
AZO 161216C00670000 C 12/16/16 670.0 90.90 93.80
AZO 161216C00680000 C 12/16/16 680.0 82.60 85.40
AZO 161216C00690000 C 12/16/16 690.0 74.50 77.50
AZO 161216C00700000 C 12/16/16 700.0 66.30 69.70
AZO 161216C00710000 C 12/16/16 710.0 59.20 61.00
AZO 161216C00720000 C 12/16/16 720.0 52.50 53.70
AZO 161216C00730000 C 12/16/16 730.0 46.10 47.10
AZO 161216C00740000 C 12/16/16 740.0 39.90 40.80
AZO 161216C00750000 C 12/16/16 750.0 34.30 35.10
AZO 161216C00760000 C 12/16/16 760.0 29.20 29.90
AZO 161216C00770000 C 12/16/16 770.0 24.50 25.30
AZO 161216C00780000 C 12/16/16 780.0 20.40 21.20
AZO 161216C00790000 C 12/16/16 790.0 16.80 17.50
AZO 161216C00800000 C 12/16/16 800.0 13.70 14.50
AZO 161216C00810000 C 12/16/16 810.0 11.10 11.70
AZO 161216C00820000 C 12/16/16 820.0 8.50 9.50
AZO 161216C00830000 C 12/16/16 830.0 7.10 7.70
AZO 161216C00840000 C 12/16/16 840.0 5.50 6.20
AZO 161216C00850000 C 12/16/16 850.0 4.00 5.10
AZO 161216C00860000 C 12/16/16 860.0 3.10 4.10
AZO 161216C00870000 C 12/16/16 870.0 2.10 3.40
AZO 161216C00880000 C 12/16/16 880.0 1.70 2.60
AZO 161216C00890000 C 12/16/16 890.0 1.05 2.10
AZO 161216C00900000 C 12/16/16 900.0 0.80 1.50
AZO 161216C00910000 C 12/16/16 910.0 0.75 1.15
AZO 161216C00920000 C 12/16/16 920.0 0.45 0.90
AZO 161216C00930000 C 12/16/16 930.0 0.20 0.75
AZO 161216C00940000 C 12/16/16 940.0 0.15 0.60
AZO 161216C00950000 C 12/16/16 950.0 0.10 0.50
AZO 161216C00960000 C 12/16/16 960.0 0.05 1.55
AZO 161216C00970000 C 12/16/16 970.0 0.00 0.60
AZO 161216C00980000 C 12/16/16 980.0 0.00 0.55
AZO 161216P00520000 P 12/16/16 520.0 0.45 2.25
AZO 161216P00540000 P 12/16/16 540.0 1.00 2.25
AZO 161216P00560000 P 12/16/16 560.0 0.90 2.65
AZO 161216P00580000 P 12/16/16 580.0 1.65 2.25
AZO 161216P00590000 P 12/16/16 590.0 2.20 2.60
AZO 161216P00600000 P 12/16/16 600.0 2.25 3.10
AZO 161216P00610000 P 12/16/16 610.0 2.85 4.50
AZO 161216P00620000 P 12/16/16 620.0 3.60 4.10
AZO 161216P00630000 P 12/16/16 630.0 4.00 4.90
AZO 161216P00640000 P 12/16/16 640.0 4.80 5.40
AZO 161216P00650000 P 12/16/16 650.0 5.60 7.40
AZO 161216P00660000 P 12/16/16 660.0 6.80 7.50
AZO 161216P00670000 P 12/16/16 670.0 7.60 9.80
AZO 161216P00680000 P 12/16/16 680.0 9.90 10.40
AZO 161216P00690000 P 12/16/16 690.0 11.80 12.40
AZO 161216P00700000 P 12/16/16 700.0 14.10 14.70
AZO 161216P00710000 P 12/16/16 710.0 16.70 17.20
AZO 161216P00720000 P 12/16/16 720.0 19.60 20.30
AZO 161216P00730000 P 12/16/16 730.0 23.00 23.60
AZO 161216P00740000 P 12/16/16 740.0 26.80 27.50
AZO 161216P00750000 P 12/16/16 750.0 31.10 32.00
AZO 161216P00760000 P 12/16/16 760.0 35.90 37.00
AZO 161216P00770000 P 12/16/16 770.0 41.20 42.30
AZO 161216P00780000 P 12/16/16 780.0 47.00 48.10
AZO 161216P00790000 P 12/16/16 790.0 53.30 54.60
AZO 161216P00800000 P 12/16/16 800.0 60.10 61.70
AZO 161216P00810000 P 12/16/16 810.0 67.10 69.10
AZO 161216P00820000 P 12/16/16 820.0 74.00 76.90
AZO 161216P00830000 P 12/16/16 830.0 82.10 85.70
AZO 161216P00840000 P 12/16/16 840.0 90.50 93.80
AZO 161216P00850000 P 12/16/16 850.0 99.50 102.80
AZO 161216P00860000 P 12/16/16 860.0 108.50 112.10
AZO 161216P00870000 P 12/16/16 870.0 118.30 121.20
AZO 161216P00880000 P 12/16/16 880.0 127.70 130.90
AZO 161216P00890000 P 12/16/16 890.0 137.70 140.30
AZO 161216P00900000 P 12/16/16 900.0 147.50 150.30
AZO 161216P00910000 P 12/16/16 910.0 157.20 160.10
AZO 161216P00920000 P 12/16/16 920.0 167.00 170.00
AZO 161216P00930000 P 12/16/16 930.0 177.40 180.30
AZO 161216P00940000 P 12/16/16 940.0 187.40 190.40
AZO 161216P00950000 P 12/16/16 950.0 197.40 200.20
AZO 161216P00960000 P 12/16/16 960.0 207.00 210.00
AZO 161216P00970000 P 12/16/16 970.0 216.80 220.00
AZO 161216P00980000 P 12/16/16 980.0 227.40 230.30
AZO 170120C00380000 C 01/20/17 380.0 372.30 375.00
AZO 170120C00390000 C 01/20/17 390.0 362.30 365.10
AZO 170120C00400000 C 01/20/17 400.0 352.40 355.10
AZO 170120C00410000 C 01/20/17 410.0 342.70 345.90
AZO 170120C00420000 C 01/20/17 420.0 332.70 336.00
AZO 170120C00430000 C 01/20/17 430.0 322.90 326.10
AZO 170120C00440000 C 01/20/17 440.0 313.00 316.10
AZO 170120C00450000 C 01/20/17 450.0 303.10 306.10
AZO 170120C00460000 C 01/20/17 460.0 292.70 296.50
AZO 170120C00470000 C 01/20/17 470.0 283.30 286.30
AZO 170120C00480000 C 01/20/17 480.0 273.40 276.40
AZO 170120C00490000 C 01/20/17 490.0 263.50 266.60
AZO 170120C00500000 C 01/20/17 500.0 253.50 257.00
AZO 170120C00520000 C 01/20/17 520.0 234.20 237.20
AZO 170120C00540000 C 01/20/17 540.0 214.70 218.10
AZO 170120C00560000 C 01/20/17 560.0 195.20 198.70
AZO 170120C00580000 C 01/20/17 580.0 176.10 179.20
AZO 170120C00600000 C 01/20/17 600.0 156.70 160.50
AZO 170120C00620000 C 01/20/17 620.0 138.10 141.60
AZO 170120C00640000 C 01/20/17 640.0 120.30 123.50
AZO 170120C00660000 C 01/20/17 660.0 102.60 105.60
AZO 170120C00680000 C 01/20/17 680.0 86.20 89.50
AZO 170120C00700000 C 01/20/17 700.0 70.80 73.30
AZO 170120C00720000 C 01/20/17 720.0 56.80 57.90
AZO 170120C00740000 C 01/20/17 740.0 44.40 45.10
AZO 170120C00750000 C 01/20/17 750.0 38.60 39.60
AZO 170120C00760000 C 01/20/17 760.0 33.60 34.50
AZO 170120C00770000 C 01/20/17 770.0 28.70 29.80
AZO 170120C00780000 C 01/20/17 780.0 24.80 25.70
AZO 170120C00790000 C 01/20/17 790.0 21.00 21.90
AZO 170120C00800000 C 01/20/17 800.0 17.40 18.60
AZO 170120C00820000 C 01/20/17 820.0 11.80 12.50
AZO 170120C00840000 C 01/20/17 840.0 7.60 8.90
AZO 170120C00860000 C 01/20/17 860.0 4.70 5.90
AZO 170120C00880000 C 01/20/17 880.0 2.55 4.80
AZO 170120C00900000 C 01/20/17 900.0 1.60 2.70
AZO 170120C00920000 C 01/20/17 920.0 0.75 1.85
AZO 170120C00940000 C 01/20/17 940.0 0.25 0.90
AZO 170120C00960000 C 01/20/17 960.0 0.10 0.60
AZO 170120C00980000 C 01/20/17 980.0 0.05 1.70
AZO 170120C01000000 C 01/20/17 1,000.0 0.00 1.70
AZO 170120C01020000 C 01/20/17 1,020.0 0.00 0.65
AZO 170120C01040000 C 01/20/17 1,040.0 0.00 1.70
AZO 170120C01060000 C 01/20/17 1,060.0 0.00 0.65
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 1.70
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 0.65
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 0.65
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 0.65
AZO 170120P00380000 P 01/20/17 380.0 0.15 0.95
AZO 170120P00390000 P 01/20/17 390.0 0.15 0.90
AZO 170120P00400000 P 01/20/17 400.0 0.20 0.95
AZO 170120P00410000 P 01/20/17 410.0 0.25 1.90
AZO 170120P00420000 P 01/20/17 420.0 0.25 1.05
AZO 170120P00430000 P 01/20/17 430.0 0.30 2.05
AZO 170120P00440000 P 01/20/17 440.0 0.50 1.80
AZO 170120P00450000 P 01/20/17 450.0 0.55 1.05
AZO 170120P00460000 P 01/20/17 460.0 0.70 1.35
AZO 170120P00470000 P 01/20/17 470.0 0.50 3.20
AZO 170120P00480000 P 01/20/17 480.0 0.75 2.10
AZO 170120P00490000 P 01/20/17 490.0 1.05 1.55
AZO 170120P00500000 P 01/20/17 500.0 1.00 1.80
AZO 170120P00520000 P 01/20/17 520.0 1.10 2.10
AZO 170120P00540000 P 01/20/17 540.0 1.45 2.60
AZO 170120P00560000 P 01/20/17 560.0 2.00 3.20
AZO 170120P00580000 P 01/20/17 580.0 2.75 3.90
AZO 170120P00600000 P 01/20/17 600.0 3.60 4.80
AZO 170120P00620000 P 01/20/17 620.0 4.80 6.00
AZO 170120P00640000 P 01/20/17 640.0 6.60 8.10
AZO 170120P00660000 P 01/20/17 660.0 8.90 11.20
AZO 170120P00680000 P 01/20/17 680.0 11.90 13.50
AZO 170120P00700000 P 01/20/17 700.0 16.30 18.00
AZO 170120P00720000 P 01/20/17 720.0 22.10 23.70
AZO 170120P00740000 P 01/20/17 740.0 29.50 31.30
AZO 170120P00750000 P 01/20/17 750.0 34.00 35.60
AZO 170120P00760000 P 01/20/17 760.0 38.70 40.40
AZO 170120P00770000 P 01/20/17 770.0 44.00 46.00
AZO 170120P00780000 P 01/20/17 780.0 50.60 51.60
AZO 170120P00790000 P 01/20/17 790.0 56.80 58.00
AZO 170120P00800000 P 01/20/17 800.0 63.40 64.90
AZO 170120P00820000 P 01/20/17 820.0 77.00 79.30
AZO 170120P00840000 P 01/20/17 840.0 92.30 95.40
AZO 170120P00860000 P 01/20/17 860.0 110.20 113.30
AZO 170120P00880000 P 01/20/17 880.0 128.20 131.30
AZO 170120P00900000 P 01/20/17 900.0 147.00 150.70
AZO 170120P00920000 P 01/20/17 920.0 167.10 170.40
AZO 170120P00940000 P 01/20/17 940.0 186.90 190.00
AZO 170120P00960000 P 01/20/17 960.0 206.80 210.00
AZO 170120P00980000 P 01/20/17 980.0 226.70 230.00
AZO 170120P01000000 P 01/20/17 1,000.0 247.10 250.30
AZO 170120P01020000 P 01/20/17 1,020.0 267.10 270.00
AZO 170120P01040000 P 01/20/17 1,040.0 287.10 290.10
AZO 170120P01060000 P 01/20/17 1,060.0 307.10 310.20
AZO 170120P01080000 P 01/20/17 1,080.0 327.10 330.00
AZO 170120P01100000 P 01/20/17 1,100.0 347.10 350.30
AZO 170120P01120000 P 01/20/17 1,120.0 367.00 370.00
AZO 170120P01140000 P 01/20/17 1,140.0 387.00 390.10
AZO 170317C00500000 C 03/17/17 500.0 255.10 259.00
AZO 170317C00520000 C 03/17/17 520.0 235.80 239.50
AZO 170317C00540000 C 03/17/17 540.0 216.40 220.50
AZO 170317C00560000 C 03/17/17 560.0 197.70 201.50
AZO 170317C00580000 C 03/17/17 580.0 178.80 182.50
AZO 170317C00600000 C 03/17/17 600.0 160.50 164.00
AZO 170317C00610000 C 03/17/17 610.0 151.70 155.00
AZO 170317C00620000 C 03/17/17 620.0 142.80 146.00
AZO 170317C00630000 C 03/17/17 630.0 134.00 137.50
AZO 170317C00640000 C 03/17/17 640.0 125.30 129.00
AZO 170317C00650000 C 03/17/17 650.0 116.80 120.50
AZO 170317C00660000 C 03/17/17 660.0 108.30 112.00
AZO 170317C00670000 C 03/17/17 670.0 100.50 104.00
AZO 170317C00680000 C 03/17/17 680.0 92.70 96.00
AZO 170317C00690000 C 03/17/17 690.0 85.30 88.50
AZO 170317C00700000 C 03/17/17 700.0 78.00 81.40
AZO 170317C00710000 C 03/17/17 710.0 71.00 74.50
AZO 170317C00720000 C 03/17/17 720.0 64.30 67.80
AZO 170317C00730000 C 03/17/17 730.0 58.10 61.50
AZO 170317C00740000 C 03/17/17 740.0 52.10 55.50
AZO 170317C00750000 C 03/17/17 750.0 46.30 49.80
AZO 170317C00760000 C 03/17/17 760.0 41.10 44.60
AZO 170317C00770000 C 03/17/17 770.0 36.30 39.60
AZO 170317C00780000 C 03/17/17 780.0 31.90 35.10
AZO 170317C00790000 C 03/17/17 790.0 27.80 30.80
AZO 170317C00800000 C 03/17/17 800.0 24.10 27.10
AZO 170317C00810000 C 03/17/17 810.0 21.00 23.70
AZO 170317C00820000 C 03/17/17 820.0 17.60 20.70
AZO 170317C00830000 C 03/17/17 830.0 15.40 17.90
AZO 170317C00840000 C 03/17/17 840.0 12.50 15.50
AZO 170317C00850000 C 03/17/17 850.0 10.30 13.40
AZO 170317C00860000 C 03/17/17 860.0 8.10 11.20
AZO 170317C00870000 C 03/17/17 870.0 6.70 10.20
AZO 170317C00880000 C 03/17/17 880.0 5.50 8.90
AZO 170317C00890000 C 03/17/17 890.0 4.40 6.70
AZO 170317C00900000 C 03/17/17 900.0 3.40 6.10
AZO 170317C00910000 C 03/17/17 910.0 2.70 5.20
AZO 170317C00920000 C 03/17/17 920.0 2.05 3.90
AZO 170317C00930000 C 03/17/17 930.0 1.55 3.90
AZO 170317C00940000 C 03/17/17 940.0 1.15 3.40
AZO 170317C00950000 C 03/17/17 950.0 0.85 2.95
AZO 170317C00960000 C 03/17/17 960.0 0.60 2.60
AZO 170317C00970000 C 03/17/17 970.0 0.35 2.35
AZO 170317C00980000 C 03/17/17 980.0 0.15 1.85
AZO 170317C00990000 C 03/17/17 990.0 0.10 1.95
AZO 170317C01000000 C 03/17/17 1,000.0 0.00 1.80
AZO 170317P00500000 P 03/17/17 500.0 1.60 2.90
AZO 170317P00520000 P 03/17/17 520.0 2.10 3.60
AZO 170317P00540000 P 03/17/17 540.0 2.75 6.00
AZO 170317P00560000 P 03/17/17 560.0 3.60 6.30
AZO 170317P00580000 P 03/17/17 580.0 4.90 7.30
AZO 170317P00600000 P 03/17/17 600.0 6.60 9.00
AZO 170317P00610000 P 03/17/17 610.0 6.70 9.60
AZO 170317P00620000 P 03/17/17 620.0 8.30 10.70
AZO 170317P00630000 P 03/17/17 630.0 8.60 12.00
AZO 170317P00640000 P 03/17/17 640.0 10.00 13.20
AZO 170317P00650000 P 03/17/17 650.0 11.10 14.10
AZO 170317P00660000 P 03/17/17 660.0 12.80 16.20
AZO 170317P00670000 P 03/17/17 670.0 14.70 18.30
AZO 170317P00680000 P 03/17/17 680.0 16.60 20.20
AZO 170317P00690000 P 03/17/17 690.0 19.20 22.50
AZO 170317P00700000 P 03/17/17 700.0 21.80 24.90
AZO 170317P00710000 P 03/17/17 710.0 24.70 27.70
AZO 170317P00720000 P 03/17/17 720.0 28.00 30.60
AZO 170317P00730000 P 03/17/17 730.0 31.60 34.60
AZO 170317P00740000 P 03/17/17 740.0 35.60 38.50
AZO 170317P00750000 P 03/17/17 750.0 40.00 43.10
AZO 170317P00760000 P 03/17/17 760.0 44.70 47.30
AZO 170317P00770000 P 03/17/17 770.0 49.80 52.70
AZO 170317P00780000 P 03/17/17 780.0 55.20 58.70
AZO 170317P00790000 P 03/17/17 790.0 61.10 64.30
AZO 170317P00800000 P 03/17/17 800.0 67.50 70.40
AZO 170317P00810000 P 03/17/17 810.0 74.00 77.40
AZO 170317P00820000 P 03/17/17 820.0 81.00 84.80
AZO 170317P00830000 P 03/17/17 830.0 88.50 92.00
AZO 170317P00840000 P 03/17/17 840.0 96.50 99.70
AZO 170317P00850000 P 03/17/17 850.0 104.50 108.10
AZO 170317P00860000 P 03/17/17 860.0 112.50 116.30
AZO 170317P00870000 P 03/17/17 870.0 121.00 124.70
AZO 170317P00880000 P 03/17/17 880.0 130.00 133.50
AZO 170317P00890000 P 03/17/17 890.0 139.00 142.90
AZO 170317P00900000 P 03/17/17 900.0 148.20 152.20
AZO 170317P00910000 P 03/17/17 910.0 157.50 161.50
AZO 170317P00920000 P 03/17/17 920.0 167.30 171.20
AZO 170317P00930000 P 03/17/17 930.0 176.80 180.80
AZO 170317P00940000 P 03/17/17 940.0 186.90 190.80
AZO 170317P00950000 P 03/17/17 950.0 197.00 200.80
AZO 170317P00960000 P 03/17/17 960.0 206.80 210.40
AZO 170317P00970000 P 03/17/17 970.0 216.50 220.70
AZO 170317P00980000 P 03/17/17 980.0 226.50 230.80
AZO 170317P00990000 P 03/17/17 990.0 236.90 241.00
AZO 170317P01000000 P 03/17/17 1,000.0 246.50 250.50
AZO 180119C00350000 C 01/19/18 350.0 406.00 410.50
AZO 180119C00360000 C 01/19/18 360.0 396.50 401.00
AZO 180119C00370000 C 01/19/18 370.0 387.00 391.50
AZO 180119C00380000 C 01/19/18 380.0 377.50 382.00
AZO 180119C00390000 C 01/19/18 390.0 368.00 372.50
AZO 180119C00400000 C 01/19/18 400.0 358.50 363.00
AZO 180119C00410000 C 01/19/18 410.0 349.00 353.50
AZO 180119C00420000 C 01/19/18 420.0 339.50 344.00
AZO 180119C00430000 C 01/19/18 430.0 330.00 334.50
AZO 180119C00440000 C 01/19/18 440.0 320.50 325.00
AZO 180119C00450000 C 01/19/18 450.0 311.00 315.50
AZO 180119C00460000 C 01/19/18 460.0 301.50 306.00
AZO 180119C00470000 C 01/19/18 470.0 292.00 296.50
AZO 180119C00480000 C 01/19/18 480.0 283.00 287.50
AZO 180119C00490000 C 01/19/18 490.0 273.50 278.00
AZO 180119C00500000 C 01/19/18 500.0 264.50 269.00
AZO 180119C00520000 C 01/19/18 520.0 246.00 250.50
AZO 180119C00540000 C 01/19/18 540.0 228.50 233.00
AZO 180119C00560000 C 01/19/18 560.0 212.00 215.50
AZO 180119C00580000 C 01/19/18 580.0 195.00 198.50
AZO 180119C00600000 C 01/19/18 600.0 180.00 183.00
AZO 180119C00620000 C 01/19/18 620.0 162.50 166.00
AZO 180119C00640000 C 01/19/18 640.0 147.00 150.50
AZO 180119C00660000 C 01/19/18 660.0 132.00 136.00
AZO 180119C00680000 C 01/19/18 680.0 118.50 122.00
AZO 180119C00690000 C 01/19/18 690.0 111.00 115.00
AZO 180119C00700000 C 01/19/18 700.0 106.00 109.50
AZO 180119C00710000 C 01/19/18 710.0 99.50 103.00
AZO 180119C00720000 C 01/19/18 720.0 93.50 97.00
AZO 180119C00730000 C 01/19/18 730.0 87.50 91.00
AZO 180119C00740000 C 01/19/18 740.0 82.00 85.50
AZO 180119C00750000 C 01/19/18 750.0 76.50 80.00
AZO 180119C00760000 C 01/19/18 760.0 70.50 74.50
AZO 180119C00770000 C 01/19/18 770.0 66.00 70.00
AZO 180119C00780000 C 01/19/18 780.0 61.20 65.00
AZO 180119C00790000 C 01/19/18 790.0 56.50 60.50
AZO 180119C00800000 C 01/19/18 800.0 52.50 56.50
AZO 180119C00810000 C 01/19/18 810.0 48.00 52.00
AZO 180119C00820000 C 01/19/18 820.0 44.50 48.50
AZO 180119C00830000 C 01/19/18 830.0 40.50 44.50
AZO 180119C00840000 C 01/19/18 840.0 37.00 41.00
AZO 180119C00850000 C 01/19/18 850.0 34.00 38.00
AZO 180119C00860000 C 01/19/18 860.0 31.10 35.00
AZO 180119C00870000 C 01/19/18 870.0 28.10 32.00
AZO 180119C00880000 C 01/19/18 880.0 25.50 29.50
AZO 180119C00900000 C 01/19/18 900.0 21.00 25.00
AZO 180119C00920000 C 01/19/18 920.0 16.50 20.10
AZO 180119C00940000 C 01/19/18 940.0 12.50 16.50
AZO 180119C00960000 C 01/19/18 960.0 9.50 13.60
AZO 180119C00980000 C 01/19/18 980.0 7.30 10.50
AZO 180119C01000000 C 01/19/18 1,000.0 5.50 8.50
AZO 180119C01020000 C 01/19/18 1,020.0 5.10 7.10
AZO 180119C01040000 C 01/19/18 1,040.0 2.75 5.40
AZO 180119C01060000 C 01/19/18 1,060.0 2.90 4.30
AZO 180119C01080000 C 01/19/18 1,080.0 1.20 3.70
AZO 180119C01100000 C 01/19/18 1,100.0 0.90 2.55
AZO 180119C01120000 C 01/19/18 1,120.0 0.30 2.20
AZO 180119C01140000 C 01/19/18 1,140.0 0.80 1.65
AZO 180119C01160000 C 01/19/18 1,160.0 0.45 1.40
AZO 180119C01180000 C 01/19/18 1,180.0 0.25 1.15
AZO 180119P00350000 P 01/19/18 350.0 1.75 3.60
AZO 180119P00360000 P 01/19/18 360.0 1.10 3.80
AZO 180119P00370000 P 01/19/18 370.0 1.65 3.90
AZO 180119P00380000 P 01/19/18 380.0 2.50 3.80
AZO 180119P00390000 P 01/19/18 390.0 2.65 4.10
AZO 180119P00400000 P 01/19/18 400.0 3.30 4.30
AZO 180119P00410000 P 01/19/18 410.0 3.00 4.70
AZO 180119P00420000 P 01/19/18 420.0 3.60 5.00
AZO 180119P00430000 P 01/19/18 430.0 4.70 5.50
AZO 180119P00440000 P 01/19/18 440.0 4.30 5.10
AZO 180119P00450000 P 01/19/18 450.0 4.70 6.30
AZO 180119P00460000 P 01/19/18 460.0 5.10 6.40
AZO 180119P00470000 P 01/19/18 470.0 5.50 7.40
AZO 180119P00480000 P 01/19/18 480.0 5.90 7.90
AZO 180119P00490000 P 01/19/18 490.0 6.70 8.50
AZO 180119P00500000 P 01/19/18 500.0 8.40 10.20
AZO 180119P00520000 P 01/19/18 520.0 8.90 10.60
AZO 180119P00540000 P 01/19/18 540.0 10.40 13.20
AZO 180119P00560000 P 01/19/18 560.0 12.60 15.20
AZO 180119P00580000 P 01/19/18 580.0 14.70 19.00
AZO 180119P00600000 P 01/19/18 600.0 19.30 21.40
AZO 180119P00620000 P 01/19/18 620.0 21.80 26.00
AZO 180119P00640000 P 01/19/18 640.0 26.00 30.00
AZO 180119P00660000 P 01/19/18 660.0 30.50 34.50
AZO 180119P00680000 P 01/19/18 680.0 36.00 40.00
AZO 180119P00690000 P 01/19/18 690.0 39.00 43.00
AZO 180119P00700000 P 01/19/18 700.0 42.50 46.50
AZO 180119P00710000 P 01/19/18 710.0 46.00 49.50
AZO 180119P00720000 P 01/19/18 720.0 50.00 53.50
AZO 180119P00730000 P 01/19/18 730.0 54.00 58.50
AZO 180119P00740000 P 01/19/18 740.0 58.50 62.80
AZO 180119P00750000 P 01/19/18 750.0 63.00 67.00
AZO 180119P00760000 P 01/19/18 760.0 67.50 71.40
AZO 180119P00770000 P 01/19/18 770.0 72.50 75.90
AZO 180119P00780000 P 01/19/18 780.0 78.00 82.00
AZO 180119P00790000 P 01/19/18 790.0 83.50 87.50
AZO 180119P00800000 P 01/19/18 800.0 89.50 93.50
AZO 180119P00810000 P 01/19/18 810.0 95.50 99.00
AZO 180119P00820000 P 01/19/18 820.0 102.00 106.00
AZO 180119P00830000 P 01/19/18 830.0 108.00 111.20
AZO 180119P00840000 P 01/19/18 840.0 115.00 118.50
AZO 180119P00850000 P 01/19/18 850.0 122.00 126.00
AZO 180119P00860000 P 01/19/18 860.0 129.00 132.50
AZO 180119P00870000 P 01/19/18 870.0 136.50 140.40
AZO 180119P00880000 P 01/19/18 880.0 144.00 147.90
AZO 180119P00900000 P 01/19/18 900.0 159.50 163.00
AZO 180119P00920000 P 01/19/18 920.0 176.00 179.90
AZO 180119P00940000 P 01/19/18 940.0 192.50 196.00
AZO 180119P00960000 P 01/19/18 960.0 210.50 213.90
AZO 180119P00980000 P 01/19/18 980.0 229.00 233.50
AZO 180119P01000000 P 01/19/18 1,000.0 248.00 252.50
AZO 180119P01020000 P 01/19/18 1,020.0 267.00 272.00
AZO 180119P01040000 P 01/19/18 1,040.0 286.50 291.50
AZO 180119P01060000 P 01/19/18 1,060.0 306.50 311.00
AZO 180119P01080000 P 01/19/18 1,080.0 326.50 331.00
AZO 180119P01100000 P 01/19/18 1,100.0 346.50 351.00
AZO 180119P01120000 P 01/19/18 1,120.0 366.50 371.00
AZO 180119P01140000 P 01/19/18 1,140.0 386.50 391.00
AZO 180119P01160000 P 01/19/18 1,160.0 406.50 411.00
AZO 180119P01180000 P 01/19/18 1,180.0 426.50 431.00

OPRA data is delayed 15 minutes.