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 (2016-10-28)Premium Content

Autozone Inc (AZO)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 161216C00520000 C 12/16/16 520.0 280.00 284.50
AZO 161216C00540000 C 12/16/16 540.0 260.30 264.50
AZO 161216C00560000 C 12/16/16 560.0 240.00 244.50
AZO 161216C00580000 C 12/16/16 580.0 220.70 224.40
AZO 161216C00590000 C 12/16/16 590.0 210.70 214.40
AZO 161216C00600000 C 12/16/16 600.0 200.80 204.40
AZO 161216C00610000 C 12/16/16 610.0 190.60 194.40
AZO 161216C00620000 C 12/16/16 620.0 180.40 184.40
AZO 161216C00630000 C 12/16/16 630.0 170.60 174.50
AZO 161216C00640000 C 12/16/16 640.0 160.70 164.40
AZO 161216C00650000 C 12/16/16 650.0 150.60 154.50
AZO 161216C00660000 C 12/16/16 660.0 140.70 144.50
AZO 161216C00670000 C 12/16/16 670.0 130.40 134.50
AZO 161216C00680000 C 12/16/16 680.0 120.60 124.50
AZO 161216C00690000 C 12/16/16 690.0 110.60 114.50
AZO 161216C00700000 C 12/16/16 700.0 100.80 104.50
AZO 161216C00710000 C 12/16/16 710.0 90.60 94.50
AZO 161216C00720000 C 12/16/16 720.0 80.40 84.50
AZO 161216C00730000 C 12/16/16 730.0 70.30 74.50
AZO 161216C00740000 C 12/16/16 740.0 60.90 64.60
AZO 161216C00750000 C 12/16/16 750.0 52.00 53.70
AZO 161216C00760000 C 12/16/16 760.0 42.20 43.90
AZO 161216C00770000 C 12/16/16 770.0 32.70 34.10
AZO 161216C00780000 C 12/16/16 780.0 23.60 25.00
AZO 161216C00790000 C 12/16/16 790.0 15.50 16.60
AZO 161216C00800000 C 12/16/16 800.0 9.00 9.70
AZO 161216C00810000 C 12/16/16 810.0 4.30 5.00
AZO 161216C00820000 C 12/16/16 820.0 1.65 2.30
AZO 161216C00830000 C 12/16/16 830.0 0.60 1.00
AZO 161216C00840000 C 12/16/16 840.0 0.00 0.70
AZO 161216C00850000 C 12/16/16 850.0 0.05 0.55
AZO 161216C00860000 C 12/16/16 860.0 0.10 0.20
AZO 161216C00870000 C 12/16/16 870.0 0.05 0.50
AZO 161216C00880000 C 12/16/16 880.0 0.00 0.45
AZO 161216C00890000 C 12/16/16 890.0 0.00 0.50
AZO 161216C00900000 C 12/16/16 900.0 0.00 0.45
AZO 161216C00910000 C 12/16/16 910.0 0.00 2.15
AZO 161216C00920000 C 12/16/16 920.0 0.00 0.40
AZO 161216C00930000 C 12/16/16 930.0 0.00 2.10
AZO 161216C00940000 C 12/16/16 940.0 0.00 0.40
AZO 161216C00950000 C 12/16/16 950.0 0.00 0.40
AZO 161216C00960000 C 12/16/16 960.0 0.00 0.45
AZO 161216C00970000 C 12/16/16 970.0 0.00 0.45
AZO 161216C00980000 C 12/16/16 980.0 0.00 0.45
AZO 161216P00520000 P 12/16/16 520.0 0.00 0.50
AZO 161216P00540000 P 12/16/16 540.0 0.00 0.50
AZO 161216P00560000 P 12/16/16 560.0 0.00 0.50
AZO 161216P00580000 P 12/16/16 580.0 0.00 0.10
AZO 161216P00590000 P 12/16/16 590.0 0.00 0.50
AZO 161216P00600000 P 12/16/16 600.0 0.00 0.10
AZO 161216P00610000 P 12/16/16 610.0 0.00 0.15
AZO 161216P00620000 P 12/16/16 620.0 0.00 0.15
AZO 161216P00630000 P 12/16/16 630.0 0.00 0.15
AZO 161216P00640000 P 12/16/16 640.0 0.00 0.20
AZO 161216P00650000 P 12/16/16 650.0 0.00 0.45
AZO 161216P00660000 P 12/16/16 660.0 0.05 0.30
AZO 161216P00670000 P 12/16/16 670.0 0.00 0.45
AZO 161216P00680000 P 12/16/16 680.0 0.05 0.50
AZO 161216P00690000 P 12/16/16 690.0 0.00 0.45
AZO 161216P00700000 P 12/16/16 700.0 0.05 0.50
AZO 161216P00710000 P 12/16/16 710.0 0.05 0.75
AZO 161216P00720000 P 12/16/16 720.0 0.05 0.60
AZO 161216P00730000 P 12/16/16 730.0 0.05 0.35
AZO 161216P00740000 P 12/16/16 740.0 0.00 0.50
AZO 161216P00750000 P 12/16/16 750.0 0.00 0.50
AZO 161216P00760000 P 12/16/16 760.0 0.20 0.90
AZO 161216P00770000 P 12/16/16 770.0 0.60 1.20
AZO 161216P00780000 P 12/16/16 780.0 1.35 2.10
AZO 161216P00790000 P 12/16/16 790.0 3.20 3.90
AZO 161216P00800000 P 12/16/16 800.0 6.50 7.20
AZO 161216P00810000 P 12/16/16 810.0 11.70 12.60
AZO 161216P00820000 P 12/16/16 820.0 19.00 20.10
AZO 161216P00830000 P 12/16/16 830.0 27.50 29.10
AZO 161216P00840000 P 12/16/16 840.0 36.10 39.70
AZO 161216P00850000 P 12/16/16 850.0 46.80 48.60
AZO 161216P00860000 P 12/16/16 860.0 55.80 59.30
AZO 161216P00870000 P 12/16/16 870.0 65.70 69.40
AZO 161216P00880000 P 12/16/16 880.0 75.70 79.80
AZO 161216P00890000 P 12/16/16 890.0 85.70 89.40
AZO 161216P00900000 P 12/16/16 900.0 95.80 99.70
AZO 161216P00910000 P 12/16/16 910.0 105.60 109.50
AZO 161216P00920000 P 12/16/16 920.0 115.60 119.40
AZO 161216P00930000 P 12/16/16 930.0 125.70 129.40
AZO 161216P00940000 P 12/16/16 940.0 135.50 139.50
AZO 161216P00950000 P 12/16/16 950.0 145.60 149.50
AZO 161216P00960000 P 12/16/16 960.0 155.50 159.50
AZO 161216P00970000 P 12/16/16 970.0 165.60 169.40
AZO 161216P00980000 P 12/16/16 980.0 175.70 179.80
AZO 170120C00380000 C 01/20/17 380.0 420.50 425.00
AZO 170120C00390000 C 01/20/17 390.0 411.20 414.90
AZO 170120C00400000 C 01/20/17 400.0 400.90 404.90
AZO 170120C00410000 C 01/20/17 410.0 391.10 395.00
AZO 170120C00420000 C 01/20/17 420.0 381.00 385.00
AZO 170120C00430000 C 01/20/17 430.0 371.20 374.90
AZO 170120C00440000 C 01/20/17 440.0 361.00 365.00
AZO 170120C00450000 C 01/20/17 450.0 351.10 355.00
AZO 170120C00460000 C 01/20/17 460.0 341.10 345.00
AZO 170120C00470000 C 01/20/17 470.0 331.10 334.90
AZO 170120C00480000 C 01/20/17 480.0 321.10 324.90
AZO 170120C00490000 C 01/20/17 490.0 311.20 315.00
AZO 170120C00500000 C 01/20/17 500.0 301.20 305.00
AZO 170120C00520000 C 01/20/17 520.0 281.40 285.10
AZO 170120C00540000 C 01/20/17 540.0 261.40 265.20
AZO 170120C00560000 C 01/20/17 560.0 241.40 245.20
AZO 170120C00570000 C 01/20/17 570.0 231.20 235.40
AZO 170120C00580000 C 01/20/17 580.0 221.50 225.40
AZO 170120C00590000 C 01/20/17 590.0 211.40 215.30
AZO 170120C00600000 C 01/20/17 600.0 201.30 205.50
AZO 170120C00610000 C 01/20/17 610.0 191.70 195.50
AZO 170120C00620000 C 01/20/17 620.0 181.70 185.40
AZO 170120C00630000 C 01/20/17 630.0 171.80 175.50
AZO 170120C00640000 C 01/20/17 640.0 161.90 165.50
AZO 170120C00650000 C 01/20/17 650.0 152.00 155.60
AZO 170120C00660000 C 01/20/17 660.0 142.10 145.90
AZO 170120C00670000 C 01/20/17 670.0 132.10 135.90
AZO 170120C00680000 C 01/20/17 680.0 122.30 126.00
AZO 170120C00690000 C 01/20/17 690.0 112.50 116.10
AZO 170120C00700000 C 01/20/17 700.0 102.30 106.50
AZO 170120C00710000 C 01/20/17 710.0 93.20 96.90
AZO 170120C00720000 C 01/20/17 720.0 84.80 86.50
AZO 170120C00730000 C 01/20/17 730.0 74.50 77.90
AZO 170120C00740000 C 01/20/17 740.0 65.30 68.80
AZO 170120C00750000 C 01/20/17 750.0 56.70 59.90
AZO 170120C00760000 C 01/20/17 760.0 48.00 51.30
AZO 170120C00770000 C 01/20/17 770.0 40.30 43.30
AZO 170120C00780000 C 01/20/17 780.0 33.50 34.60
AZO 170120C00790000 C 01/20/17 790.0 26.80 27.70
AZO 170120C00800000 C 01/20/17 800.0 20.80 21.70
AZO 170120C00810000 C 01/20/17 810.0 15.70 16.40
AZO 170120C00820000 C 01/20/17 820.0 11.40 12.10
AZO 170120C00830000 C 01/20/17 830.0 8.00 8.80
AZO 170120C00840000 C 01/20/17 840.0 5.40 6.20
AZO 170120C00850000 C 01/20/17 850.0 3.60 4.40
AZO 170120C00860000 C 01/20/17 860.0 2.30 2.65
AZO 170120C00870000 C 01/20/17 870.0 1.40 1.75
AZO 170120C00880000 C 01/20/17 880.0 0.85 1.50
AZO 170120C00890000 C 01/20/17 890.0 0.50 1.20
AZO 170120C00900000 C 01/20/17 900.0 0.25 0.95
AZO 170120C00910000 C 01/20/17 910.0 0.10 0.80
AZO 170120C00920000 C 01/20/17 920.0 0.00 0.65
AZO 170120C00930000 C 01/20/17 930.0 0.00 0.65
AZO 170120C00940000 C 01/20/17 940.0 0.00 0.55
AZO 170120C00950000 C 01/20/17 950.0 0.00 0.55
AZO 170120C00960000 C 01/20/17 960.0 0.00 1.55
AZO 170120C00980000 C 01/20/17 980.0 0.00 0.50
AZO 170120C01000000 C 01/20/17 1,000.0 0.00 0.45
AZO 170120C01020000 C 01/20/17 1,020.0 0.00 1.60
AZO 170120C01040000 C 01/20/17 1,040.0 0.00 0.45
AZO 170120C01060000 C 01/20/17 1,060.0 0.00 0.45
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 0.45
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 0.45
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 0.40
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 0.45
AZO 170120P00380000 P 01/20/17 380.0 0.00 0.50
AZO 170120P00390000 P 01/20/17 390.0 0.00 2.15
AZO 170120P00400000 P 01/20/17 400.0 0.00 2.05
AZO 170120P00410000 P 01/20/17 410.0 0.00 0.50
AZO 170120P00420000 P 01/20/17 420.0 0.00 0.50
AZO 170120P00430000 P 01/20/17 430.0 0.00 0.50
AZO 170120P00440000 P 01/20/17 440.0 0.00 0.15
AZO 170120P00450000 P 01/20/17 450.0 0.00 0.15
AZO 170120P00460000 P 01/20/17 460.0 0.00 0.20
AZO 170120P00470000 P 01/20/17 470.0 0.00 0.20
AZO 170120P00480000 P 01/20/17 480.0 0.00 0.20
AZO 170120P00490000 P 01/20/17 490.0 0.00 0.25
AZO 170120P00500000 P 01/20/17 500.0 0.05 0.25
AZO 170120P00520000 P 01/20/17 520.0 0.00 2.20
AZO 170120P00540000 P 01/20/17 540.0 0.00 0.55
AZO 170120P00560000 P 01/20/17 560.0 0.00 0.60
AZO 170120P00570000 P 01/20/17 570.0 0.00 0.65
AZO 170120P00580000 P 01/20/17 580.0 0.00 1.20
AZO 170120P00590000 P 01/20/17 590.0 0.00 0.75
AZO 170120P00600000 P 01/20/17 600.0 0.00 0.75
AZO 170120P00610000 P 01/20/17 610.0 0.10 1.35
AZO 170120P00620000 P 01/20/17 620.0 0.10 1.05
AZO 170120P00630000 P 01/20/17 630.0 0.15 1.35
AZO 170120P00640000 P 01/20/17 640.0 0.20 1.45
AZO 170120P00650000 P 01/20/17 650.0 0.55 1.55
AZO 170120P00660000 P 01/20/17 660.0 0.45 0.90
AZO 170120P00670000 P 01/20/17 670.0 0.40 1.90
AZO 170120P00680000 P 01/20/17 680.0 0.60 2.15
AZO 170120P00690000 P 01/20/17 690.0 0.75 1.70
AZO 170120P00700000 P 01/20/17 700.0 1.10 1.50
AZO 170120P00710000 P 01/20/17 710.0 1.45 2.00
AZO 170120P00720000 P 01/20/17 720.0 1.90 2.50
AZO 170120P00730000 P 01/20/17 730.0 2.50 3.00
AZO 170120P00740000 P 01/20/17 740.0 3.20 4.00
AZO 170120P00750000 P 01/20/17 750.0 4.30 4.80
AZO 170120P00760000 P 01/20/17 760.0 5.80 6.80
AZO 170120P00770000 P 01/20/17 770.0 7.80 8.50
AZO 170120P00780000 P 01/20/17 780.0 10.30 11.20
AZO 170120P00790000 P 01/20/17 790.0 13.50 14.40
AZO 170120P00800000 P 01/20/17 800.0 17.40 18.50
AZO 170120P00810000 P 01/20/17 810.0 22.20 23.40
AZO 170120P00820000 P 01/20/17 820.0 28.00 29.10
AZO 170120P00830000 P 01/20/17 830.0 34.60 35.80
AZO 170120P00840000 P 01/20/17 840.0 40.70 44.00
AZO 170120P00850000 P 01/20/17 850.0 48.80 52.00
AZO 170120P00860000 P 01/20/17 860.0 57.60 60.90
AZO 170120P00870000 P 01/20/17 870.0 66.60 70.20
AZO 170120P00880000 P 01/20/17 880.0 76.10 79.70
AZO 170120P00890000 P 01/20/17 890.0 86.90 88.80
AZO 170120P00900000 P 01/20/17 900.0 96.70 98.60
AZO 170120P00910000 P 01/20/17 910.0 106.60 108.60
AZO 170120P00920000 P 01/20/17 920.0 115.80 119.40
AZO 170120P00930000 P 01/20/17 930.0 125.70 129.40
AZO 170120P00940000 P 01/20/17 940.0 135.60 139.60
AZO 170120P00950000 P 01/20/17 950.0 145.60 149.60
AZO 170120P00960000 P 01/20/17 960.0 155.70 159.40
AZO 170120P00980000 P 01/20/17 980.0 175.70 179.50
AZO 170120P01000000 P 01/20/17 1,000.0 195.70 199.60
AZO 170120P01020000 P 01/20/17 1,020.0 215.60 219.40
AZO 170120P01040000 P 01/20/17 1,040.0 235.60 239.50
AZO 170120P01060000 P 01/20/17 1,060.0 255.60 259.40
AZO 170120P01080000 P 01/20/17 1,080.0 275.70 279.40
AZO 170120P01100000 P 01/20/17 1,100.0 295.60 299.40
AZO 170120P01120000 P 01/20/17 1,120.0 315.60 319.40
AZO 170120P01140000 P 01/20/17 1,140.0 335.70 339.50
AZO 170317C00470000 C 03/17/17 470.0 331.80 335.80
AZO 170317C00480000 C 03/17/17 480.0 322.00 325.90
AZO 170317C00490000 C 03/17/17 490.0 312.00 316.00
AZO 170317C00500000 C 03/17/17 500.0 302.40 306.00
AZO 170317C00520000 C 03/17/17 520.0 282.50 286.20
AZO 170317C00540000 C 03/17/17 540.0 262.60 266.50
AZO 170317C00560000 C 03/17/17 560.0 243.00 246.90
AZO 170317C00580000 C 03/17/17 580.0 223.00 227.00
AZO 170317C00600000 C 03/17/17 600.0 203.50 207.50
AZO 170317C00610000 C 03/17/17 610.0 193.80 197.70
AZO 170317C00620000 C 03/17/17 620.0 184.00 188.00
AZO 170317C00630000 C 03/17/17 630.0 174.20 178.40
AZO 170317C00640000 C 03/17/17 640.0 164.60 168.50
AZO 170317C00650000 C 03/17/17 650.0 155.30 159.00
AZO 170317C00660000 C 03/17/17 660.0 145.80 149.50
AZO 170317C00670000 C 03/17/17 670.0 136.10 140.00
AZO 170317C00680000 C 03/17/17 680.0 127.10 131.00
AZO 170317C00690000 C 03/17/17 690.0 117.90 121.60
AZO 170317C00700000 C 03/17/17 700.0 108.80 112.60
AZO 170317C00710000 C 03/17/17 710.0 100.10 103.90
AZO 170317C00720000 C 03/17/17 720.0 91.90 95.20
AZO 170317C00730000 C 03/17/17 730.0 83.60 86.90
AZO 170317C00740000 C 03/17/17 740.0 75.90 77.50
AZO 170317C00750000 C 03/17/17 750.0 67.80 71.00
AZO 170317C00760000 C 03/17/17 760.0 60.50 63.60
AZO 170317C00770000 C 03/17/17 770.0 53.70 55.10
AZO 170317C00780000 C 03/17/17 780.0 47.20 48.40
AZO 170317C00790000 C 03/17/17 790.0 41.00 42.20
AZO 170317C00800000 C 03/17/17 800.0 35.40 36.60
AZO 170317C00810000 C 03/17/17 810.0 30.20 31.60
AZO 170317C00820000 C 03/17/17 820.0 25.50 26.60
AZO 170317C00830000 C 03/17/17 830.0 21.30 22.20
AZO 170317C00840000 C 03/17/17 840.0 17.60 18.90
AZO 170317C00850000 C 03/17/17 850.0 14.40 15.30
AZO 170317C00860000 C 03/17/17 860.0 11.70 12.80
AZO 170317C00870000 C 03/17/17 870.0 9.40 10.50
AZO 170317C00880000 C 03/17/17 880.0 7.50 8.60
AZO 170317C00890000 C 03/17/17 890.0 5.50 8.50
AZO 170317C00900000 C 03/17/17 900.0 4.70 5.50
AZO 170317C00910000 C 03/17/17 910.0 3.70 4.50
AZO 170317C00920000 C 03/17/17 920.0 2.80 3.70
AZO 170317C00930000 C 03/17/17 930.0 2.20 2.75
AZO 170317C00940000 C 03/17/17 940.0 1.65 2.45
AZO 170317C00950000 C 03/17/17 950.0 0.95 2.75
AZO 170317C00960000 C 03/17/17 960.0 0.90 1.70
AZO 170317C00970000 C 03/17/17 970.0 0.70 1.50
AZO 170317C00980000 C 03/17/17 980.0 0.50 1.30
AZO 170317C00990000 C 03/17/17 990.0 0.35 1.15
AZO 170317C01000000 C 03/17/17 1,000.0 0.20 1.00
AZO 170317P00470000 P 03/17/17 470.0 0.05 1.70
AZO 170317P00480000 P 03/17/17 480.0 0.00 1.30
AZO 170317P00490000 P 03/17/17 490.0 0.00 1.80
AZO 170317P00500000 P 03/17/17 500.0 0.00 1.80
AZO 170317P00520000 P 03/17/17 520.0 0.15 1.80
AZO 170317P00540000 P 03/17/17 540.0 0.25 2.00
AZO 170317P00560000 P 03/17/17 560.0 0.55 1.60
AZO 170317P00580000 P 03/17/17 580.0 0.85 1.65
AZO 170317P00600000 P 03/17/17 600.0 1.15 2.20
AZO 170317P00610000 P 03/17/17 610.0 1.30 2.20
AZO 170317P00620000 P 03/17/17 620.0 1.65 2.55
AZO 170317P00630000 P 03/17/17 630.0 1.80 3.30
AZO 170317P00640000 P 03/17/17 640.0 2.20 3.80
AZO 170317P00650000 P 03/17/17 650.0 2.55 3.60
AZO 170317P00660000 P 03/17/17 660.0 2.65 4.50
AZO 170317P00670000 P 03/17/17 670.0 3.30 4.40
AZO 170317P00680000 P 03/17/17 680.0 4.20 5.10
AZO 170317P00690000 P 03/17/17 690.0 4.90 5.80
AZO 170317P00700000 P 03/17/17 700.0 6.00 6.50
AZO 170317P00710000 P 03/17/17 710.0 6.90 7.80
AZO 170317P00720000 P 03/17/17 720.0 8.30 9.20
AZO 170317P00730000 P 03/17/17 730.0 10.10 10.90
AZO 170317P00740000 P 03/17/17 740.0 10.70 13.50
AZO 170317P00750000 P 03/17/17 750.0 14.10 15.00
AZO 170317P00760000 P 03/17/17 760.0 16.40 17.60
AZO 170317P00770000 P 03/17/17 770.0 19.70 20.50
AZO 170317P00780000 P 03/17/17 780.0 22.70 24.10
AZO 170317P00790000 P 03/17/17 790.0 26.80 27.70
AZO 170317P00800000 P 03/17/17 800.0 31.20 32.10
AZO 170317P00810000 P 03/17/17 810.0 35.80 36.90
AZO 170317P00820000 P 03/17/17 820.0 39.90 42.50
AZO 170317P00830000 P 03/17/17 830.0 45.40 48.30
AZO 170317P00840000 P 03/17/17 840.0 52.90 54.50
AZO 170317P00850000 P 03/17/17 850.0 58.60 62.00
AZO 170317P00860000 P 03/17/17 860.0 66.10 69.20
AZO 170317P00870000 P 03/17/17 870.0 73.60 77.20
AZO 170317P00880000 P 03/17/17 880.0 81.80 85.20
AZO 170317P00890000 P 03/17/17 890.0 90.30 93.60
AZO 170317P00900000 P 03/17/17 900.0 99.40 102.60
AZO 170317P00910000 P 03/17/17 910.0 108.10 111.90
AZO 170317P00920000 P 03/17/17 920.0 117.50 121.00
AZO 170317P00930000 P 03/17/17 930.0 127.00 130.30
AZO 170317P00940000 P 03/17/17 940.0 136.30 140.10
AZO 170317P00950000 P 03/17/17 950.0 146.00 149.90
AZO 170317P00960000 P 03/17/17 960.0 155.80 159.90
AZO 170317P00970000 P 03/17/17 970.0 165.70 169.80
AZO 170317P00980000 P 03/17/17 980.0 175.70 179.40
AZO 170317P00990000 P 03/17/17 990.0 185.60 189.60
AZO 170317P01000000 P 03/17/17 1,000.0 195.60 199.60
AZO 170616C00480000 C 06/16/17 480.0 324.10 327.80
AZO 170616C00490000 C 06/16/17 490.0 314.50 318.10
AZO 170616C00500000 C 06/16/17 500.0 304.50 308.30
AZO 170616C00520000 C 06/16/17 520.0 285.10 288.80
AZO 170616C00540000 C 06/16/17 540.0 265.70 269.40
AZO 170616C00550000 C 06/16/17 550.0 256.20 259.70
AZO 170616C00560000 C 06/16/17 560.0 246.40 250.10
AZO 170616C00570000 C 06/16/17 570.0 236.70 240.50
AZO 170616C00580000 C 06/16/17 580.0 227.00 231.00
AZO 170616C00590000 C 06/16/17 590.0 217.50 221.50
AZO 170616C00600000 C 06/16/17 600.0 208.30 212.00
AZO 170616C00610000 C 06/16/17 610.0 198.40 202.50
AZO 170616C00620000 C 06/16/17 620.0 189.20 193.00
AZO 170616C00630000 C 06/16/17 630.0 180.00 183.50
AZO 170616C00640000 C 06/16/17 640.0 170.60 174.50
AZO 170616C00650000 C 06/16/17 650.0 161.90 165.30
AZO 170616C00660000 C 06/16/17 660.0 153.50 156.50
AZO 170616C00670000 C 06/16/17 670.0 144.30 147.60
AZO 170616C00680000 C 06/16/17 680.0 135.80 139.00
AZO 170616C00690000 C 06/16/17 690.0 127.30 130.10
AZO 170616C00700000 C 06/16/17 700.0 119.00 121.90
AZO 170616C00710000 C 06/16/17 710.0 111.00 113.90
AZO 170616C00720000 C 06/16/17 720.0 102.60 105.70
AZO 170616C00730000 C 06/16/17 730.0 95.40 98.30
AZO 170616C00740000 C 06/16/17 740.0 87.80 90.80
AZO 170616C00750000 C 06/16/17 750.0 80.80 83.50
AZO 170616C00760000 C 06/16/17 760.0 73.50 76.90
AZO 170616C00770000 C 06/16/17 770.0 67.30 70.20
AZO 170616C00780000 C 06/16/17 780.0 60.70 63.80
AZO 170616C00790000 C 06/16/17 790.0 54.70 57.90
AZO 170616C00800000 C 06/16/17 800.0 48.90 52.70
AZO 170616C00810000 C 06/16/17 810.0 44.60 47.30
AZO 170616C00820000 C 06/16/17 820.0 39.50 42.60
AZO 170616C00830000 C 06/16/17 830.0 36.10 38.20
AZO 170616C00840000 C 06/16/17 840.0 31.10 34.00
AZO 170616C00850000 C 06/16/17 850.0 27.00 30.00
AZO 170616C00860000 C 06/16/17 860.0 23.60 26.60
AZO 170616C00870000 C 06/16/17 870.0 20.60 23.40
AZO 170616C00880000 C 06/16/17 880.0 17.70 20.50
AZO 170616C00890000 C 06/16/17 890.0 14.60 17.80
AZO 170616C00900000 C 06/16/17 900.0 12.60 15.80
AZO 170616C00910000 C 06/16/17 910.0 10.70 13.70
AZO 170616C00920000 C 06/16/17 920.0 8.40 11.50
AZO 170616C00930000 C 06/16/17 930.0 7.20 9.90
AZO 170616C00940000 C 06/16/17 940.0 6.30 8.50
AZO 170616C00950000 C 06/16/17 950.0 4.90 7.30
AZO 170616P00480000 P 06/16/17 480.0 0.95 2.90
AZO 170616P00490000 P 06/16/17 490.0 0.85 3.10
AZO 170616P00500000 P 06/16/17 500.0 1.30 3.50
AZO 170616P00520000 P 06/16/17 520.0 1.70 3.50
AZO 170616P00540000 P 06/16/17 540.0 1.55 3.20
AZO 170616P00550000 P 06/16/17 550.0 1.85 4.10
AZO 170616P00560000 P 06/16/17 560.0 2.40 4.40
AZO 170616P00570000 P 06/16/17 570.0 2.60 4.90
AZO 170616P00580000 P 06/16/17 580.0 2.25 5.20
AZO 170616P00590000 P 06/16/17 590.0 3.50 5.50
AZO 170616P00600000 P 06/16/17 600.0 3.90 6.00
AZO 170616P00610000 P 06/16/17 610.0 4.40 6.40
AZO 170616P00620000 P 06/16/17 620.0 4.90 7.10
AZO 170616P00630000 P 06/16/17 630.0 5.10 7.80
AZO 170616P00640000 P 06/16/17 640.0 5.60 8.60
AZO 170616P00650000 P 06/16/17 650.0 6.40 9.40
AZO 170616P00660000 P 06/16/17 660.0 7.80 10.30
AZO 170616P00670000 P 06/16/17 670.0 8.50 11.50
AZO 170616P00680000 P 06/16/17 680.0 9.90 12.50
AZO 170616P00690000 P 06/16/17 690.0 11.30 13.80
AZO 170616P00700000 P 06/16/17 700.0 12.80 15.20
AZO 170616P00710000 P 06/16/17 710.0 14.70 17.00
AZO 170616P00720000 P 06/16/17 720.0 16.40 19.10
AZO 170616P00730000 P 06/16/17 730.0 18.40 21.90
AZO 170616P00740000 P 06/16/17 740.0 20.80 24.00
AZO 170616P00750000 P 06/16/17 750.0 23.60 26.60
AZO 170616P00760000 P 06/16/17 760.0 26.80 29.70
AZO 170616P00770000 P 06/16/17 770.0 29.90 32.80
AZO 170616P00780000 P 06/16/17 780.0 33.70 36.30
AZO 170616P00790000 P 06/16/17 790.0 37.80 40.80
AZO 170616P00800000 P 06/16/17 800.0 42.30 45.30
AZO 170616P00810000 P 06/16/17 810.0 47.00 49.70
AZO 170616P00820000 P 06/16/17 820.0 52.00 55.40
AZO 170616P00830000 P 06/16/17 830.0 57.40 61.00
AZO 170616P00840000 P 06/16/17 840.0 63.60 66.50
AZO 170616P00850000 P 06/16/17 850.0 69.60 72.80
AZO 170616P00860000 P 06/16/17 860.0 76.00 79.10
AZO 170616P00870000 P 06/16/17 870.0 82.80 86.20
AZO 170616P00880000 P 06/16/17 880.0 90.30 93.40
AZO 170616P00890000 P 06/16/17 890.0 97.80 100.90
AZO 170616P00900000 P 06/16/17 900.0 105.60 109.00
AZO 170616P00910000 P 06/16/17 910.0 113.70 117.50
AZO 170616P00920000 P 06/16/17 920.0 122.10 125.90
AZO 170616P00930000 P 06/16/17 930.0 130.70 134.20
AZO 170616P00940000 P 06/16/17 940.0 139.80 143.00
AZO 170616P00950000 P 06/16/17 950.0 148.60 152.60
AZO 180119C00350000 C 01/19/18 350.0 454.50 458.50
AZO 180119C00360000 C 01/19/18 360.0 444.50 448.50
AZO 180119C00370000 C 01/19/18 370.0 435.00 439.00
AZO 180119C00380000 C 01/19/18 380.0 425.00 429.00
AZO 180119C00390000 C 01/19/18 390.0 415.50 419.50
AZO 180119C00400000 C 01/19/18 400.0 406.00 410.00
AZO 180119C00410000 C 01/19/18 410.0 396.00 400.00
AZO 180119C00420000 C 01/19/18 420.0 386.50 390.50
AZO 180119C00430000 C 01/19/18 430.0 377.00 381.00
AZO 180119C00440000 C 01/19/18 440.0 367.00 371.50
AZO 180119C00450000 C 01/19/18 450.0 358.00 362.00
AZO 180119C00460000 C 01/19/18 460.0 348.00 352.50
AZO 180119C00470000 C 01/19/18 470.0 338.50 342.50
AZO 180119C00480000 C 01/19/18 480.0 329.00 333.00
AZO 180119C00490000 C 01/19/18 490.0 319.50 323.50
AZO 180119C00500000 C 01/19/18 500.0 310.00 314.00
AZO 180119C00520000 C 01/19/18 520.0 291.50 295.50
AZO 180119C00540000 C 01/19/18 540.0 272.50 276.50
AZO 180119C00560000 C 01/19/18 560.0 254.50 258.50
AZO 180119C00580000 C 01/19/18 580.0 236.50 240.00
AZO 180119C00600000 C 01/19/18 600.0 219.50 222.50
AZO 180119C00620000 C 01/19/18 620.0 202.50 205.50
AZO 180119C00640000 C 01/19/18 640.0 185.50 188.50
AZO 180119C00660000 C 01/19/18 660.0 168.80 172.00
AZO 180119C00680000 C 01/19/18 680.0 152.50 156.50
AZO 180119C00690000 C 01/19/18 690.0 145.30 148.90
AZO 180119C00700000 C 01/19/18 700.0 137.80 141.50
AZO 180119C00710000 C 01/19/18 710.0 130.00 134.00
AZO 180119C00720000 C 01/19/18 720.0 123.30 126.90
AZO 180119C00730000 C 01/19/18 730.0 117.00 120.50
AZO 180119C00740000 C 01/19/18 740.0 110.50 113.30
AZO 180119C00750000 C 01/19/18 750.0 104.00 106.90
AZO 180119C00760000 C 01/19/18 760.0 96.80 100.60
AZO 180119C00770000 C 01/19/18 770.0 90.80 94.50
AZO 180119C00780000 C 01/19/18 780.0 86.00 88.60
AZO 180119C00790000 C 01/19/18 790.0 79.00 83.00
AZO 180119C00800000 C 01/19/18 800.0 74.50 77.80
AZO 180119C00810000 C 01/19/18 810.0 69.50 72.60
AZO 180119C00820000 C 01/19/18 820.0 64.50 67.80
AZO 180119C00830000 C 01/19/18 830.0 59.50 63.00
AZO 180119C00840000 C 01/19/18 840.0 55.00 58.50
AZO 180119C00850000 C 01/19/18 850.0 50.50 54.50
AZO 180119C00860000 C 01/19/18 860.0 46.50 50.50
AZO 180119C00870000 C 01/19/18 870.0 43.00 46.70
AZO 180119C00880000 C 01/19/18 880.0 39.50 43.00
AZO 180119C00900000 C 01/19/18 900.0 33.00 37.00
AZO 180119C00920000 C 01/19/18 920.0 27.00 30.50
AZO 180119C00940000 C 01/19/18 940.0 22.10 25.90
AZO 180119C00960000 C 01/19/18 960.0 17.60 21.80
AZO 180119C00980000 C 01/19/18 980.0 14.10 16.00
AZO 180119C01000000 C 01/19/18 1,000.0 11.10 12.90
AZO 180119C01020000 C 01/19/18 1,020.0 8.60 12.80
AZO 180119C01040000 C 01/19/18 1,040.0 6.50 10.80
AZO 180119C01060000 C 01/19/18 1,060.0 5.00 9.00
AZO 180119C01080000 C 01/19/18 1,080.0 3.50 8.00
AZO 180119C01100000 C 01/19/18 1,100.0 2.60 6.80
AZO 180119C01120000 C 01/19/18 1,120.0 2.10 5.80
AZO 180119C01140000 C 01/19/18 1,140.0 1.05 4.90
AZO 180119C01160000 C 01/19/18 1,160.0 0.85 5.00
AZO 180119C01180000 C 01/19/18 1,180.0 0.05 4.90
AZO 180119P00350000 P 01/19/18 350.0 0.00 4.50
AZO 180119P00360000 P 01/19/18 360.0 0.00 4.70
AZO 180119P00370000 P 01/19/18 370.0 0.05 4.30
AZO 180119P00380000 P 01/19/18 380.0 0.00 5.00
AZO 180119P00390000 P 01/19/18 390.0 0.05 4.80
AZO 180119P00400000 P 01/19/18 400.0 1.15 4.90
AZO 180119P00410000 P 01/19/18 410.0 0.45 5.00
AZO 180119P00420000 P 01/19/18 420.0 0.60 4.70
AZO 180119P00430000 P 01/19/18 430.0 1.85 5.20
AZO 180119P00440000 P 01/19/18 440.0 1.30 5.30
AZO 180119P00450000 P 01/19/18 450.0 1.05 5.80
AZO 180119P00460000 P 01/19/18 460.0 1.50 6.50
AZO 180119P00470000 P 01/19/18 470.0 2.05 6.40
AZO 180119P00480000 P 01/19/18 480.0 3.40 5.30
AZO 180119P00490000 P 01/19/18 490.0 4.10 7.30
AZO 180119P00500000 P 01/19/18 500.0 4.30 7.20
AZO 180119P00520000 P 01/19/18 520.0 4.10 8.40
AZO 180119P00540000 P 01/19/18 540.0 6.30 9.40
AZO 180119P00560000 P 01/19/18 560.0 6.60 10.90
AZO 180119P00580000 P 01/19/18 580.0 8.10 12.40
AZO 180119P00600000 P 01/19/18 600.0 11.50 14.00
AZO 180119P00620000 P 01/19/18 620.0 13.40 16.90
AZO 180119P00640000 P 01/19/18 640.0 16.30 19.90
AZO 180119P00660000 P 01/19/18 660.0 19.10 22.90
AZO 180119P00680000 P 01/19/18 680.0 22.80 26.50
AZO 180119P00690000 P 01/19/18 690.0 25.00 29.00
AZO 180119P00700000 P 01/19/18 700.0 27.70 31.40
AZO 180119P00710000 P 01/19/18 710.0 30.10 33.50
AZO 180119P00720000 P 01/19/18 720.0 32.60 36.50
AZO 180119P00730000 P 01/19/18 730.0 35.60 39.50
AZO 180119P00740000 P 01/19/18 740.0 38.50 42.50
AZO 180119P00750000 P 01/19/18 750.0 42.00 46.00
AZO 180119P00760000 P 01/19/18 760.0 45.50 49.50
AZO 180119P00770000 P 01/19/18 770.0 49.10 53.00
AZO 180119P00780000 P 01/19/18 780.0 53.50 57.00
AZO 180119P00790000 P 01/19/18 790.0 57.50 61.50
AZO 180119P00800000 P 01/19/18 800.0 62.10 66.00
AZO 180119P00810000 P 01/19/18 810.0 67.00 71.50
AZO 180119P00820000 P 01/19/18 820.0 72.00 76.50
AZO 180119P00830000 P 01/19/18 830.0 77.00 81.00
AZO 180119P00840000 P 01/19/18 840.0 82.50 86.50
AZO 180119P00850000 P 01/19/18 850.0 88.50 92.50
AZO 180119P00860000 P 01/19/18 860.0 94.50 98.50
AZO 180119P00870000 P 01/19/18 870.0 101.00 104.90
AZO 180119P00880000 P 01/19/18 880.0 107.20 111.00
AZO 180119P00900000 P 01/19/18 900.0 121.00 125.00
AZO 180119P00920000 P 01/19/18 920.0 135.50 139.30
AZO 180119P00940000 P 01/19/18 940.0 150.60 154.30
AZO 180119P00960000 P 01/19/18 960.0 166.70 170.50
AZO 180119P00980000 P 01/19/18 980.0 183.50 187.30
AZO 180119P01000000 P 01/19/18 1,000.0 201.00 204.50
AZO 180119P01020000 P 01/19/18 1,020.0 219.00 223.50
AZO 180119P01040000 P 01/19/18 1,040.0 237.50 242.00
AZO 180119P01060000 P 01/19/18 1,060.0 256.50 261.00
AZO 180119P01080000 P 01/19/18 1,080.0 276.00 280.00
AZO 180119P01100000 P 01/19/18 1,100.0 295.50 300.40
AZO 180119P01120000 P 01/19/18 1,120.0 315.50 320.00
AZO 180119P01140000 P 01/19/18 1,140.0 335.50 339.80
AZO 180119P01160000 P 01/19/18 1,160.0 355.50 360.00
AZO 180119P01180000 P 01/19/18 1,180.0 375.50 380.00
AZO 190118C00380000 C 01/18/19 380.0 431.00 434.50
AZO 190118C00390000 C 01/18/19 390.0 421.50 425.50
AZO 190118C00400000 C 01/18/19 400.0 412.50 416.00
AZO 190118C00410000 C 01/18/19 410.0 403.00 407.00
AZO 190118C00420000 C 01/18/19 420.0 394.00 397.50
AZO 190118C00430000 C 01/18/19 430.0 385.00 388.50
AZO 190118C00440000 C 01/18/19 440.0 376.00 379.50
AZO 190118C00450000 C 01/18/19 450.0 366.50 370.00
AZO 190118C00460000 C 01/18/19 460.0 357.50 361.00
AZO 190118C00470000 C 01/18/19 470.0 349.00 352.00
AZO 190118C00480000 C 01/18/19 480.0 340.00 343.00
AZO 190118C00490000 C 01/18/19 490.0 331.00 334.00
AZO 190118C00500000 C 01/18/19 500.0 322.00 325.50
AZO 190118C00520000 C 01/18/19 520.0 304.50 308.00
AZO 190118C00540000 C 01/18/19 540.0 287.50 290.50
AZO 190118C00560000 C 01/18/19 560.0 271.50 274.50
AZO 190118C00580000 C 01/18/19 580.0 255.00 258.00
AZO 190118C00600000 C 01/18/19 600.0 239.00 242.00
AZO 190118C00620000 C 01/18/19 620.0 223.00 226.00
AZO 190118C00640000 C 01/18/19 640.0 208.00 211.00
AZO 190118C00660000 C 01/18/19 660.0 193.00 196.50
AZO 190118C00670000 C 01/18/19 670.0 186.00 189.00
AZO 190118C00680000 C 01/18/19 680.0 179.00 182.00
AZO 190118C00690000 C 01/18/19 690.0 172.00 175.50
AZO 190118C00700000 C 01/18/19 700.0 165.00 168.50
AZO 190118C00710000 C 01/18/19 710.0 158.50 161.90
AZO 190118C00720000 C 01/18/19 720.0 152.00 155.40
AZO 190118C00730000 C 01/18/19 730.0 145.50 149.00
AZO 190118C00740000 C 01/18/19 740.0 139.00 142.90
AZO 190118C00750000 C 01/18/19 750.0 133.00 136.80
AZO 190118C00760000 C 01/18/19 760.0 128.50 131.00
AZO 190118C00770000 C 01/18/19 770.0 122.50 125.20
AZO 190118C00780000 C 01/18/19 780.0 117.10 119.70
AZO 190118C00790000 C 01/18/19 790.0 111.50 114.30
AZO 190118C00800000 C 01/18/19 800.0 106.50 109.10
AZO 190118C00810000 C 01/18/19 810.0 100.00 104.00
AZO 190118C00820000 C 01/18/19 820.0 96.50 99.10
AZO 190118C00830000 C 01/18/19 830.0 91.50 94.40
AZO 190118C00840000 C 01/18/19 840.0 87.00 89.80
AZO 190118C00860000 C 01/18/19 860.0 78.00 81.10
AZO 190118C00880000 C 01/18/19 880.0 69.50 73.10
AZO 190118C00900000 C 01/18/19 900.0 62.00 65.70
AZO 190118C00920000 C 01/18/19 920.0 55.50 58.90
AZO 190118C00940000 C 01/18/19 940.0 48.50 52.80
AZO 190118C00960000 C 01/18/19 960.0 43.00 46.70
AZO 190118C00980000 C 01/18/19 980.0 38.00 41.50
AZO 190118C01000000 C 01/18/19 1,000.0 33.10 36.40
AZO 190118C01020000 C 01/18/19 1,020.0 28.50 32.50
AZO 190118C01040000 C 01/18/19 1,040.0 24.50 28.90
AZO 190118C01060000 C 01/18/19 1,060.0 21.50 25.70
AZO 190118C01080000 C 01/18/19 1,080.0 19.00 22.80
AZO 190118C01100000 C 01/18/19 1,100.0 16.00 19.90
AZO 190118P00380000 P 01/18/19 380.0 4.80 6.90
AZO 190118P00390000 P 01/18/19 390.0 5.00 7.70
AZO 190118P00400000 P 01/18/19 400.0 3.70 7.80
AZO 190118P00410000 P 01/18/19 410.0 4.10 8.40
AZO 190118P00420000 P 01/18/19 420.0 5.30 9.20
AZO 190118P00430000 P 01/18/19 430.0 5.80 9.80
AZO 190118P00440000 P 01/18/19 440.0 5.70 9.90
AZO 190118P00450000 P 01/18/19 450.0 6.30 10.30
AZO 190118P00460000 P 01/18/19 460.0 7.20 11.30
AZO 190118P00470000 P 01/18/19 470.0 7.70 11.70
AZO 190118P00480000 P 01/18/19 480.0 8.60 12.90
AZO 190118P00490000 P 01/18/19 490.0 9.30 13.30
AZO 190118P00500000 P 01/18/19 500.0 10.10 14.40
AZO 190118P00520000 P 01/18/19 520.0 11.90 15.90
AZO 190118P00540000 P 01/18/19 540.0 14.50 18.50
AZO 190118P00560000 P 01/18/19 560.0 16.70 20.90
AZO 190118P00580000 P 01/18/19 580.0 19.70 23.80
AZO 190118P00600000 P 01/18/19 600.0 23.60 27.50
AZO 190118P00620000 P 01/18/19 620.0 27.20 31.40
AZO 190118P00640000 P 01/18/19 640.0 31.10 35.40
AZO 190118P00660000 P 01/18/19 660.0 36.10 40.00
AZO 190118P00670000 P 01/18/19 670.0 38.60 42.50
AZO 190118P00680000 P 01/18/19 680.0 41.10 45.50
AZO 190118P00690000 P 01/18/19 690.0 44.00 48.00
AZO 190118P00700000 P 01/18/19 700.0 47.10 51.00
AZO 190118P00710000 P 01/18/19 710.0 50.10 54.00
AZO 190118P00720000 P 01/18/19 720.0 53.70 57.50
AZO 190118P00730000 P 01/18/19 730.0 57.00 60.50
AZO 190118P00740000 P 01/18/19 740.0 60.80 64.50
AZO 190118P00750000 P 01/18/19 750.0 64.10 68.00
AZO 190118P00760000 P 01/18/19 760.0 68.00 71.50
AZO 190118P00770000 P 01/18/19 770.0 72.10 75.50
AZO 190118P00780000 P 01/18/19 780.0 76.50 80.00
AZO 190118P00790000 P 01/18/19 790.0 80.90 84.50
AZO 190118P00800000 P 01/18/19 800.0 85.50 89.50
AZO 190118P00810000 P 01/18/19 810.0 90.30 94.00
AZO 190118P00820000 P 01/18/19 820.0 95.30 99.00
AZO 190118P00830000 P 01/18/19 830.0 100.50 104.50
AZO 190118P00840000 P 01/18/19 840.0 105.80 109.00
AZO 190118P00860000 P 01/18/19 860.0 117.10 121.00
AZO 190118P00880000 P 01/18/19 880.0 129.00 133.00
AZO 190118P00900000 P 01/18/19 900.0 141.60 145.50
AZO 190118P00920000 P 01/18/19 920.0 154.80 158.50
AZO 190118P00940000 P 01/18/19 940.0 168.70 172.00
AZO 190118P00960000 P 01/18/19 960.0 183.20 186.50
AZO 190118P00980000 P 01/18/19 980.0 198.30 201.50
AZO 190118P01000000 P 01/18/19 1,000.0 214.00 217.50
AZO 190118P01020000 P 01/18/19 1,020.0 230.20 233.50
AZO 190118P01040000 P 01/18/19 1,040.0 246.80 250.50
AZO 190118P01060000 P 01/18/19 1,060.0 264.00 267.50
AZO 190118P01080000 P 01/18/19 1,080.0 281.50 285.40
AZO 190118P01100000 P 01/18/19 1,100.0 300.00 304.00

OPRA data is delayed 15 minutes.