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 Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 170217C00590000 C 02/17/17 590.0 148.00 152.20
AZO 170217C00600000 C 02/17/17 600.0 138.30 142.40
AZO 170217C00610000 C 02/17/17 610.0 128.40 132.50
AZO 170217C00620000 C 02/17/17 620.0 118.50 122.50
AZO 170217C00630000 C 02/17/17 630.0 108.70 112.50
AZO 170217C00640000 C 02/17/17 640.0 98.50 102.50
AZO 170217C00650000 C 02/17/17 650.0 88.90 93.00
AZO 170217C00660000 C 02/17/17 660.0 79.30 83.00
AZO 170217C00670000 C 02/17/17 670.0 69.60 73.50
AZO 170217C00680000 C 02/17/17 680.0 60.00 64.00
AZO 170217C00690000 C 02/17/17 690.0 51.20 54.40
AZO 170217C00700000 C 02/17/17 700.0 42.80 45.40
AZO 170217C00710000 C 02/17/17 710.0 34.20 37.00
AZO 170217C00720000 C 02/17/17 720.0 26.90 29.10
AZO 170217C00730000 C 02/17/17 730.0 20.50 22.10
AZO 170217C00740000 C 02/17/17 740.0 14.80 16.40
AZO 170217C00750000 C 02/17/17 750.0 10.50 11.70
AZO 170217C00760000 C 02/17/17 760.0 6.80 7.70
AZO 170217C00770000 C 02/17/17 770.0 4.60 4.90
AZO 170217C00780000 C 02/17/17 780.0 2.55 3.20
AZO 170217C00790000 C 02/17/17 790.0 1.40 2.00
AZO 170217C00800000 C 02/17/17 800.0 0.75 1.20
AZO 170217C00810000 C 02/17/17 810.0 0.35 0.65
AZO 170217C00820000 C 02/17/17 820.0 0.15 0.40
AZO 170217C00830000 C 02/17/17 830.0 0.10 0.30
AZO 170217C00840000 C 02/17/17 840.0 0.00 0.25
AZO 170217C00850000 C 02/17/17 850.0 0.00 1.05
AZO 170217C00860000 C 02/17/17 860.0 0.00 1.00
AZO 170217C00870000 C 02/17/17 870.0 0.00 0.50
AZO 170217C00880000 C 02/17/17 880.0 0.00 0.95
AZO 170217C00890000 C 02/17/17 890.0 0.00 0.95
AZO 170217C00900000 C 02/17/17 900.0 0.00 0.85
AZO 170217C00910000 C 02/17/17 910.0 0.00 2.05
AZO 170217C00920000 C 02/17/17 920.0 0.00 2.15
AZO 170217C00930000 C 02/17/17 930.0 0.00 2.00
AZO 170217C00940000 C 02/17/17 940.0 0.00 2.15
AZO 170217C00950000 C 02/17/17 950.0 0.00 2.05
AZO 170217C00960000 C 02/17/17 960.0 0.00 2.00
AZO 170217C00970000 C 02/17/17 970.0 0.00 2.15
AZO 170217C00980000 C 02/17/17 980.0 0.00 0.90
AZO 170217C00990000 C 02/17/17 990.0 0.00 2.15
AZO 170217P00590000 P 02/17/17 590.0 0.15 0.55
AZO 170217P00600000 P 02/17/17 600.0 0.20 0.50
AZO 170217P00610000 P 02/17/17 610.0 0.10 1.75
AZO 170217P00620000 P 02/17/17 620.0 0.35 1.25
AZO 170217P00630000 P 02/17/17 630.0 0.40 0.90
AZO 170217P00640000 P 02/17/17 640.0 0.50 0.85
AZO 170217P00650000 P 02/17/17 650.0 0.65 0.95
AZO 170217P00660000 P 02/17/17 660.0 0.85 1.35
AZO 170217P00670000 P 02/17/17 670.0 1.20 1.65
AZO 170217P00680000 P 02/17/17 680.0 1.70 2.20
AZO 170217P00690000 P 02/17/17 690.0 2.50 3.10
AZO 170217P00700000 P 02/17/17 700.0 3.60 4.30
AZO 170217P00710000 P 02/17/17 710.0 5.30 6.10
AZO 170217P00720000 P 02/17/17 720.0 7.80 8.50
AZO 170217P00730000 P 02/17/17 730.0 10.90 12.30
AZO 170217P00740000 P 02/17/17 740.0 15.00 16.70
AZO 170217P00750000 P 02/17/17 750.0 20.20 22.30
AZO 170217P00760000 P 02/17/17 760.0 26.40 28.10
AZO 170217P00770000 P 02/17/17 770.0 33.50 35.80
AZO 170217P00780000 P 02/17/17 780.0 41.40 44.20
AZO 170217P00790000 P 02/17/17 790.0 50.10 53.70
AZO 170217P00800000 P 02/17/17 800.0 59.70 62.70
AZO 170217P00810000 P 02/17/17 810.0 68.70 72.50
AZO 170217P00820000 P 02/17/17 820.0 78.40 82.40
AZO 170217P00830000 P 02/17/17 830.0 88.60 92.30
AZO 170217P00840000 P 02/17/17 840.0 98.50 102.50
AZO 170217P00850000 P 02/17/17 850.0 108.50 112.40
AZO 170217P00860000 P 02/17/17 860.0 118.40 122.50
AZO 170217P00870000 P 02/17/17 870.0 128.40 132.30
AZO 170217P00880000 P 02/17/17 880.0 138.40 142.30
AZO 170217P00890000 P 02/17/17 890.0 148.40 152.30
AZO 170217P00900000 P 02/17/17 900.0 158.60 162.30
AZO 170217P00910000 P 02/17/17 910.0 168.40 172.80
AZO 170217P00920000 P 02/17/17 920.0 178.40 182.30
AZO 170217P00930000 P 02/17/17 930.0 188.40 192.30
AZO 170217P00940000 P 02/17/17 940.0 198.60 202.30
AZO 170217P00950000 P 02/17/17 950.0 208.50 212.50
AZO 170217P00960000 P 02/17/17 960.0 218.40 222.30
AZO 170217P00970000 P 02/17/17 970.0 228.40 232.30
AZO 170217P00980000 P 02/17/17 980.0 238.40 242.50
AZO 170217P00990000 P 02/17/17 990.0 248.40 252.50
AZO 170317C00470000 C 03/17/17 470.0 268.60 272.40
AZO 170317C00480000 C 03/17/17 480.0 258.20 262.50
AZO 170317C00490000 C 03/17/17 490.0 248.80 252.60
AZO 170317C00500000 C 03/17/17 500.0 238.30 242.50
AZO 170317C00520000 C 03/17/17 520.0 218.50 222.70
AZO 170317C00540000 C 03/17/17 540.0 198.60 202.90
AZO 170317C00560000 C 03/17/17 560.0 178.90 183.00
AZO 170317C00580000 C 03/17/17 580.0 159.30 163.00
AZO 170317C00600000 C 03/17/17 600.0 139.90 143.50
AZO 170317C00610000 C 03/17/17 610.0 129.50 133.50
AZO 170317C00620000 C 03/17/17 620.0 120.50 124.00
AZO 170317C00630000 C 03/17/17 630.0 110.50 114.50
AZO 170317C00640000 C 03/17/17 640.0 101.50 105.00
AZO 170317C00650000 C 03/17/17 650.0 92.00 95.50
AZO 170317C00660000 C 03/17/17 660.0 82.90 86.00
AZO 170317C00670000 C 03/17/17 670.0 73.80 77.00
AZO 170317C00680000 C 03/17/17 680.0 65.40 68.40
AZO 170317C00690000 C 03/17/17 690.0 57.20 59.90
AZO 170317C00700000 C 03/17/17 700.0 49.00 51.90
AZO 170317C00710000 C 03/17/17 710.0 42.20 44.30
AZO 170317C00720000 C 03/17/17 720.0 35.70 37.00
AZO 170317C00730000 C 03/17/17 730.0 29.30 30.90
AZO 170317C00740000 C 03/17/17 740.0 23.90 25.20
AZO 170317C00750000 C 03/17/17 750.0 19.10 20.10
AZO 170317C00760000 C 03/17/17 760.0 14.90 16.10
AZO 170317C00770000 C 03/17/17 770.0 11.40 12.40
AZO 170317C00780000 C 03/17/17 780.0 8.50 9.40
AZO 170317C00790000 C 03/17/17 790.0 6.20 7.10
AZO 170317C00800000 C 03/17/17 800.0 4.50 5.20
AZO 170317C00810000 C 03/17/17 810.0 3.20 3.90
AZO 170317C00820000 C 03/17/17 820.0 2.40 2.70
AZO 170317C00830000 C 03/17/17 830.0 1.50 2.05
AZO 170317C00840000 C 03/17/17 840.0 1.00 1.35
AZO 170317C00850000 C 03/17/17 850.0 0.65 1.10
AZO 170317C00860000 C 03/17/17 860.0 0.35 0.95
AZO 170317C00870000 C 03/17/17 870.0 0.20 0.45
AZO 170317C00880000 C 03/17/17 880.0 0.00 1.60
AZO 170317C00890000 C 03/17/17 890.0 0.00 1.30
AZO 170317C00900000 C 03/17/17 900.0 0.00 1.25
AZO 170317C00910000 C 03/17/17 910.0 0.00 1.20
AZO 170317C00920000 C 03/17/17 920.0 0.00 1.15
AZO 170317C00930000 C 03/17/17 930.0 0.00 1.10
AZO 170317C00940000 C 03/17/17 940.0 0.00 1.05
AZO 170317C00950000 C 03/17/17 950.0 0.00 2.10
AZO 170317C00960000 C 03/17/17 960.0 0.00 1.00
AZO 170317C00970000 C 03/17/17 970.0 0.00 1.00
AZO 170317C00980000 C 03/17/17 980.0 0.00 1.00
AZO 170317C00990000 C 03/17/17 990.0 0.00 0.95
AZO 170317C01000000 C 03/17/17 1,000.0 0.00 0.95
AZO 170317P00470000 P 03/17/17 470.0 0.10 0.50
AZO 170317P00480000 P 03/17/17 480.0 0.10 1.05
AZO 170317P00490000 P 03/17/17 490.0 0.05 1.60
AZO 170317P00500000 P 03/17/17 500.0 0.15 1.10
AZO 170317P00520000 P 03/17/17 520.0 0.15 1.20
AZO 170317P00540000 P 03/17/17 540.0 0.35 1.05
AZO 170317P00560000 P 03/17/17 560.0 0.35 2.00
AZO 170317P00580000 P 03/17/17 580.0 0.75 1.20
AZO 170317P00600000 P 03/17/17 600.0 0.60 2.60
AZO 170317P00610000 P 03/17/17 610.0 0.80 2.75
AZO 170317P00620000 P 03/17/17 620.0 0.85 3.10
AZO 170317P00630000 P 03/17/17 630.0 1.90 2.35
AZO 170317P00640000 P 03/17/17 640.0 2.30 2.80
AZO 170317P00650000 P 03/17/17 650.0 2.85 3.30
AZO 170317P00660000 P 03/17/17 660.0 3.60 4.30
AZO 170317P00670000 P 03/17/17 670.0 4.60 5.30
AZO 170317P00680000 P 03/17/17 680.0 6.00 6.60
AZO 170317P00690000 P 03/17/17 690.0 7.50 8.50
AZO 170317P00700000 P 03/17/17 700.0 9.60 10.50
AZO 170317P00710000 P 03/17/17 710.0 12.20 13.30
AZO 170317P00720000 P 03/17/17 720.0 15.20 16.40
AZO 170317P00730000 P 03/17/17 730.0 18.90 20.30
AZO 170317P00740000 P 03/17/17 740.0 23.30 24.80
AZO 170317P00750000 P 03/17/17 750.0 28.30 29.90
AZO 170317P00760000 P 03/17/17 760.0 34.00 35.70
AZO 170317P00770000 P 03/17/17 770.0 40.30 42.40
AZO 170317P00780000 P 03/17/17 780.0 47.30 49.70
AZO 170317P00790000 P 03/17/17 790.0 54.80 57.50
AZO 170317P00800000 P 03/17/17 800.0 63.30 65.80
AZO 170317P00810000 P 03/17/17 810.0 71.40 74.50
AZO 170317P00820000 P 03/17/17 820.0 80.50 84.00
AZO 170317P00830000 P 03/17/17 830.0 89.60 93.30
AZO 170317P00840000 P 03/17/17 840.0 99.00 102.80
AZO 170317P00850000 P 03/17/17 850.0 108.70 112.50
AZO 170317P00860000 P 03/17/17 860.0 118.50 122.50
AZO 170317P00870000 P 03/17/17 870.0 128.50 132.30
AZO 170317P00880000 P 03/17/17 880.0 138.50 142.30
AZO 170317P00890000 P 03/17/17 890.0 148.50 152.20
AZO 170317P00900000 P 03/17/17 900.0 158.50 162.50
AZO 170317P00910000 P 03/17/17 910.0 168.60 172.50
AZO 170317P00920000 P 03/17/17 920.0 178.40 182.50
AZO 170317P00930000 P 03/17/17 930.0 188.60 192.30
AZO 170317P00940000 P 03/17/17 940.0 198.50 202.30
AZO 170317P00950000 P 03/17/17 950.0 208.50 212.50
AZO 170317P00960000 P 03/17/17 960.0 218.40 222.30
AZO 170317P00970000 P 03/17/17 970.0 228.60 232.50
AZO 170317P00980000 P 03/17/17 980.0 238.40 242.30
AZO 170317P00990000 P 03/17/17 990.0 248.60 252.30
AZO 170317P01000000 P 03/17/17 1,000.0 258.50 262.50
AZO 170616C00480000 C 06/16/17 480.0 260.50 264.50
AZO 170616C00490000 C 06/16/17 490.0 250.60 254.60
AZO 170616C00500000 C 06/16/17 500.0 241.00 244.70
AZO 170616C00520000 C 06/16/17 520.0 221.50 225.20
AZO 170616C00540000 C 06/16/17 540.0 202.00 206.00
AZO 170616C00550000 C 06/16/17 550.0 192.50 196.20
AZO 170616C00560000 C 06/16/17 560.0 182.70 186.80
AZO 170616C00570000 C 06/16/17 570.0 173.00 177.40
AZO 170616C00580000 C 06/16/17 580.0 163.90 167.90
AZO 170616C00590000 C 06/16/17 590.0 154.50 158.50
AZO 170616C00600000 C 06/16/17 600.0 145.00 149.20
AZO 170616C00610000 C 06/16/17 610.0 136.20 140.00
AZO 170616C00620000 C 06/16/17 620.0 127.00 130.90
AZO 170616C00630000 C 06/16/17 630.0 118.50 121.40
AZO 170616C00640000 C 06/16/17 640.0 110.00 112.80
AZO 170616C00650000 C 06/16/17 650.0 101.50 104.30
AZO 170616C00660000 C 06/16/17 660.0 93.20 96.10
AZO 170616C00670000 C 06/16/17 670.0 85.20 88.40
AZO 170616C00680000 C 06/16/17 680.0 77.40 80.20
AZO 170616C00690000 C 06/16/17 690.0 70.30 72.80
AZO 170616C00700000 C 06/16/17 700.0 63.50 65.90
AZO 170616C00710000 C 06/16/17 710.0 56.70 58.70
AZO 170616C00720000 C 06/16/17 720.0 50.50 52.20
AZO 170616C00730000 C 06/16/17 730.0 44.40 46.40
AZO 170616C00740000 C 06/16/17 740.0 39.00 40.90
AZO 170616C00750000 C 06/16/17 750.0 34.00 35.80
AZO 170616C00760000 C 06/16/17 760.0 29.60 31.20
AZO 170616C00770000 C 06/16/17 770.0 25.10 26.90
AZO 170616C00780000 C 06/16/17 780.0 21.30 23.10
AZO 170616C00790000 C 06/16/17 790.0 18.00 19.40
AZO 170616C00800000 C 06/16/17 800.0 15.10 16.50
AZO 170616C00810000 C 06/16/17 810.0 12.50 13.80
AZO 170616C00820000 C 06/16/17 820.0 11.00 11.50
AZO 170616C00830000 C 06/16/17 830.0 9.10 9.50
AZO 170616C00840000 C 06/16/17 840.0 7.10 7.90
AZO 170616C00850000 C 06/16/17 850.0 5.70 6.50
AZO 170616C00860000 C 06/16/17 860.0 4.60 5.40
AZO 170616C00870000 C 06/16/17 870.0 3.60 4.40
AZO 170616C00880000 C 06/16/17 880.0 2.95 3.60
AZO 170616C00890000 C 06/16/17 890.0 1.35 4.40
AZO 170616C00900000 C 06/16/17 900.0 1.80 2.45
AZO 170616C00910000 C 06/16/17 910.0 1.40 2.05
AZO 170616C00920000 C 06/16/17 920.0 1.15 2.35
AZO 170616C00930000 C 06/16/17 930.0 0.80 2.15
AZO 170616C00940000 C 06/16/17 940.0 0.60 1.95
AZO 170616C00950000 C 06/16/17 950.0 0.45 1.80
AZO 170616C00960000 C 06/16/17 960.0 0.15 2.25
AZO 170616C00980000 C 06/16/17 980.0 0.00 2.15
AZO 170616P00480000 P 06/16/17 480.0 0.85 1.35
AZO 170616P00490000 P 06/16/17 490.0 0.90 2.10
AZO 170616P00500000 P 06/16/17 500.0 1.10 1.65
AZO 170616P00520000 P 06/16/17 520.0 0.75 3.20
AZO 170616P00540000 P 06/16/17 540.0 1.05 3.70
AZO 170616P00550000 P 06/16/17 550.0 2.30 3.20
AZO 170616P00560000 P 06/16/17 560.0 1.60 4.30
AZO 170616P00570000 P 06/16/17 570.0 3.10 3.70
AZO 170616P00580000 P 06/16/17 580.0 3.60 4.20
AZO 170616P00590000 P 06/16/17 590.0 3.90 4.70
AZO 170616P00600000 P 06/16/17 600.0 4.90 5.40
AZO 170616P00610000 P 06/16/17 610.0 5.70 6.20
AZO 170616P00620000 P 06/16/17 620.0 6.60 7.10
AZO 170616P00630000 P 06/16/17 630.0 7.50 8.30
AZO 170616P00640000 P 06/16/17 640.0 8.80 9.60
AZO 170616P00650000 P 06/16/17 650.0 10.30 11.10
AZO 170616P00660000 P 06/16/17 660.0 11.80 12.80
AZO 170616P00670000 P 06/16/17 670.0 14.00 14.90
AZO 170616P00680000 P 06/16/17 680.0 15.70 17.20
AZO 170616P00690000 P 06/16/17 690.0 18.40 19.90
AZO 170616P00700000 P 06/16/17 700.0 21.20 22.90
AZO 170616P00710000 P 06/16/17 710.0 24.60 26.30
AZO 170616P00720000 P 06/16/17 720.0 28.20 30.10
AZO 170616P00730000 P 06/16/17 730.0 32.30 34.30
AZO 170616P00740000 P 06/16/17 740.0 36.70 38.10
AZO 170616P00750000 P 06/16/17 750.0 41.70 44.00
AZO 170616P00760000 P 06/16/17 760.0 47.00 48.90
AZO 170616P00770000 P 06/16/17 770.0 52.70 54.70
AZO 170616P00780000 P 06/16/17 780.0 58.90 60.90
AZO 170616P00790000 P 06/16/17 790.0 65.40 67.60
AZO 170616P00800000 P 06/16/17 800.0 72.20 74.90
AZO 170616P00810000 P 06/16/17 810.0 79.90 82.50
AZO 170616P00820000 P 06/16/17 820.0 87.40 90.30
AZO 170616P00830000 P 06/16/17 830.0 95.50 98.80
AZO 170616P00840000 P 06/16/17 840.0 104.00 107.20
AZO 170616P00850000 P 06/16/17 850.0 112.50 115.80
AZO 170616P00860000 P 06/16/17 860.0 121.50 124.70
AZO 170616P00870000 P 06/16/17 870.0 130.40 134.70
AZO 170616P00880000 P 06/16/17 880.0 139.50 143.90
AZO 170616P00890000 P 06/16/17 890.0 149.20 153.40
AZO 170616P00900000 P 06/16/17 900.0 159.00 163.00
AZO 170616P00910000 P 06/16/17 910.0 168.50 172.80
AZO 170616P00920000 P 06/16/17 920.0 178.50 182.50
AZO 170616P00930000 P 06/16/17 930.0 188.50 192.50
AZO 170616P00940000 P 06/16/17 940.0 198.50 202.50
AZO 170616P00950000 P 06/16/17 950.0 208.50 212.50
AZO 170616P00960000 P 06/16/17 960.0 218.50 222.50
AZO 170616P00980000 P 06/16/17 980.0 238.50 242.50
AZO 170915C00570000 C 09/15/17 570.0 178.00 182.30
AZO 170915C00580000 C 09/15/17 580.0 168.90 173.20
AZO 170915C00590000 C 09/15/17 590.0 160.40 164.10
AZO 170915C00600000 C 09/15/17 600.0 151.50 155.50
AZO 170915C00610000 C 09/15/17 610.0 142.90 146.80
AZO 170915C00620000 C 09/15/17 620.0 134.70 138.20
AZO 170915C00630000 C 09/15/17 630.0 126.40 129.70
AZO 170915C00640000 C 09/15/17 640.0 118.10 121.60
AZO 170915C00650000 C 09/15/17 650.0 110.20 113.40
AZO 170915C00660000 C 09/15/17 660.0 102.40 105.60
AZO 170915C00670000 C 09/15/17 670.0 95.30 98.00
AZO 170915C00680000 C 09/15/17 680.0 87.40 90.70
AZO 170915C00690000 C 09/15/17 690.0 80.60 83.70
AZO 170915C00700000 C 09/15/17 700.0 74.30 76.90
AZO 170915C00710000 C 09/15/17 710.0 67.90 70.50
AZO 170915C00720000 C 09/15/17 720.0 62.00 64.60
AZO 170915C00730000 C 09/15/17 730.0 55.30 58.60
AZO 170915C00740000 C 09/15/17 740.0 50.00 53.20
AZO 170915C00750000 C 09/15/17 750.0 45.10 47.90
AZO 170915C00760000 C 09/15/17 760.0 40.30 43.10
AZO 170915C00770000 C 09/15/17 770.0 35.80 38.60
AZO 170915C00780000 C 09/15/17 780.0 31.50 34.40
AZO 170915C00790000 C 09/15/17 790.0 27.70 30.60
AZO 170915C00800000 C 09/15/17 800.0 23.90 27.10
AZO 170915C00810000 C 09/15/17 810.0 20.50 23.90
AZO 170915C00820000 C 09/15/17 820.0 17.80 21.30
AZO 170915C00830000 C 09/15/17 830.0 15.10 18.70
AZO 170915C00840000 C 09/15/17 840.0 12.70 16.50
AZO 170915C00850000 C 09/15/17 850.0 11.10 14.60
AZO 170915C00860000 C 09/15/17 860.0 9.30 12.40
AZO 170915C00870000 C 09/15/17 870.0 7.50 10.70
AZO 170915C00880000 C 09/15/17 880.0 6.60 9.50
AZO 170915C00890000 C 09/15/17 890.0 5.50 8.40
AZO 170915C00900000 C 09/15/17 900.0 4.40 6.00
AZO 170915C00910000 C 09/15/17 910.0 3.10 7.00
AZO 170915C00920000 C 09/15/17 920.0 2.10 6.30
AZO 170915C00930000 C 09/15/17 930.0 1.30 5.00
AZO 170915C00940000 C 09/15/17 940.0 0.65 4.80
AZO 170915C00950000 C 09/15/17 950.0 0.60 4.90
AZO 170915C00960000 C 09/15/17 960.0 0.35 4.00
AZO 170915C00970000 C 09/15/17 970.0 0.25 3.50
AZO 170915P00570000 P 09/15/17 570.0 5.30 9.00
AZO 170915P00580000 P 09/15/17 580.0 5.80 10.10
AZO 170915P00590000 P 09/15/17 590.0 7.50 11.10
AZO 170915P00600000 P 09/15/17 600.0 8.70 12.20
AZO 170915P00610000 P 09/15/17 610.0 10.20 12.20
AZO 170915P00620000 P 09/15/17 620.0 11.60 14.80
AZO 170915P00630000 P 09/15/17 630.0 13.10 16.20
AZO 170915P00640000 P 09/15/17 640.0 15.00 17.90
AZO 170915P00650000 P 09/15/17 650.0 17.10 19.80
AZO 170915P00660000 P 09/15/17 660.0 19.00 22.00
AZO 170915P00670000 P 09/15/17 670.0 20.90 24.50
AZO 170915P00680000 P 09/15/17 680.0 23.80 27.30
AZO 170915P00690000 P 09/15/17 690.0 26.50 30.00
AZO 170915P00700000 P 09/15/17 700.0 30.00 33.20
AZO 170915P00710000 P 09/15/17 710.0 33.60 36.90
AZO 170915P00720000 P 09/15/17 720.0 37.50 40.50
AZO 170915P00730000 P 09/15/17 730.0 41.60 44.80
AZO 170915P00740000 P 09/15/17 740.0 46.00 49.10
AZO 170915P00750000 P 09/15/17 750.0 50.50 53.80
AZO 170915P00760000 P 09/15/17 760.0 55.20 59.00
AZO 170915P00770000 P 09/15/17 770.0 61.00 64.40
AZO 170915P00780000 P 09/15/17 780.0 66.50 70.20
AZO 170915P00790000 P 09/15/17 790.0 73.00 76.50
AZO 170915P00800000 P 09/15/17 800.0 79.50 82.90
AZO 170915P00810000 P 09/15/17 810.0 86.00 89.80
AZO 170915P00820000 P 09/15/17 820.0 93.50 97.50
AZO 170915P00830000 P 09/15/17 830.0 101.00 104.60
AZO 170915P00840000 P 09/15/17 840.0 109.00 112.20
AZO 170915P00850000 P 09/15/17 850.0 117.00 120.20
AZO 170915P00860000 P 09/15/17 860.0 125.00 128.60
AZO 170915P00870000 P 09/15/17 870.0 134.00 137.50
AZO 170915P00880000 P 09/15/17 880.0 142.50 146.60
AZO 170915P00890000 P 09/15/17 890.0 151.50 155.90
AZO 170915P00900000 P 09/15/17 900.0 160.50 165.00
AZO 170915P00910000 P 09/15/17 910.0 170.00 174.40
AZO 170915P00920000 P 09/15/17 920.0 179.10 183.70
AZO 170915P00930000 P 09/15/17 930.0 189.00 193.30
AZO 170915P00940000 P 09/15/17 940.0 198.50 203.00
AZO 170915P00950000 P 09/15/17 950.0 208.50 213.00
AZO 170915P00960000 P 09/15/17 960.0 218.10 222.90
AZO 170915P00970000 P 09/15/17 970.0 228.20 232.90
AZO 180119C00350000 C 01/19/18 350.0 391.60 396.50
AZO 180119C00360000 C 01/19/18 360.0 382.00 386.50
AZO 180119C00370000 C 01/19/18 370.0 372.50 377.00
AZO 180119C00380000 C 01/19/18 380.0 362.50 367.00
AZO 180119C00390000 C 01/19/18 390.0 353.00 357.50
AZO 180119C00400000 C 01/19/18 400.0 343.50 348.00
AZO 180119C00410000 C 01/19/18 410.0 334.00 338.50
AZO 180119C00420000 C 01/19/18 420.0 324.00 328.90
AZO 180119C00430000 C 01/19/18 430.0 314.50 319.00
AZO 180119C00440000 C 01/19/18 440.0 305.00 309.50
AZO 180119C00450000 C 01/19/18 450.0 295.50 300.00
AZO 180119C00460000 C 01/19/18 460.0 286.00 290.50
AZO 180119C00470000 C 01/19/18 470.0 276.50 281.00
AZO 180119C00480000 C 01/19/18 480.0 267.50 272.00
AZO 180119C00490000 C 01/19/18 490.0 258.00 262.50
AZO 180119C00500000 C 01/19/18 500.0 248.50 253.00
AZO 180119C00520000 C 01/19/18 520.0 230.50 234.50
AZO 180119C00540000 C 01/19/18 540.0 212.50 217.00
AZO 180119C00560000 C 01/19/18 560.0 195.00 199.00
AZO 180119C00580000 C 01/19/18 580.0 177.50 181.50
AZO 180119C00600000 C 01/19/18 600.0 161.00 165.00
AZO 180119C00620000 C 01/19/18 620.0 145.00 149.00
AZO 180119C00640000 C 01/19/18 640.0 129.80 133.50
AZO 180119C00660000 C 01/19/18 660.0 114.50 118.50
AZO 180119C00680000 C 01/19/18 680.0 100.50 104.50
AZO 180119C00690000 C 01/19/18 690.0 94.10 98.00
AZO 180119C00700000 C 01/19/18 700.0 87.50 91.50
AZO 180119C00710000 C 01/19/18 710.0 82.00 85.50
AZO 180119C00720000 C 01/19/18 720.0 75.50 79.50
AZO 180119C00730000 C 01/19/18 730.0 69.50 73.50
AZO 180119C00740000 C 01/19/18 740.0 64.00 68.00
AZO 180119C00750000 C 01/19/18 750.0 59.50 63.50
AZO 180119C00760000 C 01/19/18 760.0 54.50 57.90
AZO 180119C00770000 C 01/19/18 770.0 50.00 53.40
AZO 180119C00780000 C 01/19/18 780.0 45.50 49.50
AZO 180119C00790000 C 01/19/18 790.0 41.00 45.00
AZO 180119C00800000 C 01/19/18 800.0 37.10 40.80
AZO 180119C00810000 C 01/19/18 810.0 33.50 37.40
AZO 180119C00820000 C 01/19/18 820.0 30.00 34.00
AZO 180119C00830000 C 01/19/18 830.0 27.00 30.70
AZO 180119C00840000 C 01/19/18 840.0 24.00 27.50
AZO 180119C00850000 C 01/19/18 850.0 21.10 25.10
AZO 180119C00860000 C 01/19/18 860.0 18.50 22.40
AZO 180119C00870000 C 01/19/18 870.0 16.50 20.00
AZO 180119C00880000 C 01/19/18 880.0 14.10 17.90
AZO 180119C00900000 C 01/19/18 900.0 10.80 14.30
AZO 180119C00920000 C 01/19/18 920.0 8.60 11.80
AZO 180119C00940000 C 01/19/18 940.0 6.20 9.90
AZO 180119C00960000 C 01/19/18 960.0 4.20 7.90
AZO 180119C00980000 C 01/19/18 980.0 2.95 4.80
AZO 180119C01000000 C 01/19/18 1,000.0 2.10 3.60
AZO 180119C01020000 C 01/19/18 1,020.0 0.55 4.00
AZO 180119C01040000 C 01/19/18 1,040.0 0.20 4.80
AZO 180119C01060000 C 01/19/18 1,060.0 0.05 2.95
AZO 180119C01080000 C 01/19/18 1,080.0 0.20 4.90
AZO 180119C01100000 C 01/19/18 1,100.0 0.05 4.90
AZO 180119C01120000 C 01/19/18 1,120.0 0.05 4.90
AZO 180119C01140000 C 01/19/18 1,140.0 0.00 4.90
AZO 180119C01160000 C 01/19/18 1,160.0 0.00 2.10
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 5.00
AZO 180119P00350000 P 01/19/18 350.0 0.05 4.90
AZO 180119P00360000 P 01/19/18 360.0 0.20 4.80
AZO 180119P00370000 P 01/19/18 370.0 0.05 4.90
AZO 180119P00380000 P 01/19/18 380.0 0.50 5.00
AZO 180119P00390000 P 01/19/18 390.0 0.55 5.00
AZO 180119P00400000 P 01/19/18 400.0 1.10 3.40
AZO 180119P00410000 P 01/19/18 410.0 1.00 5.50
AZO 180119P00420000 P 01/19/18 420.0 1.50 4.60
AZO 180119P00430000 P 01/19/18 430.0 1.70 6.30
AZO 180119P00440000 P 01/19/18 440.0 2.05 4.30
AZO 180119P00450000 P 01/19/18 450.0 2.50 7.00
AZO 180119P00460000 P 01/19/18 460.0 3.10 7.40
AZO 180119P00470000 P 01/19/18 470.0 3.10 7.50
AZO 180119P00480000 P 01/19/18 480.0 3.70 7.90
AZO 180119P00490000 P 01/19/18 490.0 4.20 8.40
AZO 180119P00500000 P 01/19/18 500.0 5.50 9.30
AZO 180119P00520000 P 01/19/18 520.0 6.10 10.40
AZO 180119P00540000 P 01/19/18 540.0 8.00 12.40
AZO 180119P00560000 P 01/19/18 560.0 10.20 13.90
AZO 180119P00580000 P 01/19/18 580.0 12.70 16.00
AZO 180119P00600000 P 01/19/18 600.0 15.70 19.30
AZO 180119P00620000 P 01/19/18 620.0 19.60 22.90
AZO 180119P00640000 P 01/19/18 640.0 24.00 26.00
AZO 180119P00660000 P 01/19/18 660.0 28.70 32.50
AZO 180119P00680000 P 01/19/18 680.0 34.40 38.00
AZO 180119P00690000 P 01/19/18 690.0 37.80 41.50
AZO 180119P00700000 P 01/19/18 700.0 41.10 44.50
AZO 180119P00710000 P 01/19/18 710.0 44.50 48.50
AZO 180119P00720000 P 01/19/18 720.0 48.60 52.00
AZO 180119P00730000 P 01/19/18 730.0 52.50 56.50
AZO 180119P00740000 P 01/19/18 740.0 57.20 61.00
AZO 180119P00750000 P 01/19/18 750.0 62.00 65.50
AZO 180119P00760000 P 01/19/18 760.0 67.00 70.50
AZO 180119P00770000 P 01/19/18 770.0 72.50 76.00
AZO 180119P00780000 P 01/19/18 780.0 77.50 81.00
AZO 180119P00790000 P 01/19/18 790.0 83.50 87.00
AZO 180119P00800000 P 01/19/18 800.0 89.50 93.00
AZO 180119P00810000 P 01/19/18 810.0 96.00 99.50
AZO 180119P00820000 P 01/19/18 820.0 102.50 106.00
AZO 180119P00830000 P 01/19/18 830.0 109.50 113.00
AZO 180119P00840000 P 01/19/18 840.0 117.00 120.00
AZO 180119P00850000 P 01/19/18 850.0 124.50 127.50
AZO 180119P00860000 P 01/19/18 860.0 132.00 135.50
AZO 180119P00870000 P 01/19/18 870.0 140.00 143.50
AZO 180119P00880000 P 01/19/18 880.0 148.00 151.50
AZO 180119P00900000 P 01/19/18 900.0 165.00 168.00
AZO 180119P00920000 P 01/19/18 920.0 182.50 186.00
AZO 180119P00940000 P 01/19/18 940.0 200.50 205.00
AZO 180119P00960000 P 01/19/18 960.0 219.50 224.00
AZO 180119P00980000 P 01/19/18 980.0 238.50 243.00
AZO 180119P01000000 P 01/19/18 1,000.0 258.50 262.50
AZO 180119P01020000 P 01/19/18 1,020.0 278.50 283.00
AZO 180119P01040000 P 01/19/18 1,040.0 298.50 302.50
AZO 180119P01060000 P 01/19/18 1,060.0 318.50 322.50
AZO 180119P01080000 P 01/19/18 1,080.0 338.50 343.00
AZO 180119P01100000 P 01/19/18 1,100.0 358.50 362.50
AZO 180119P01120000 P 01/19/18 1,120.0 378.50 383.00
AZO 180119P01140000 P 01/19/18 1,140.0 398.50 403.00
AZO 180119P01160000 P 01/19/18 1,160.0 418.50 423.00
AZO 180119P01180000 P 01/19/18 1,180.0 438.00 443.00
AZO 190118C00380000 C 01/18/19 380.0 372.00 376.50
AZO 190118C00390000 C 01/18/19 390.0 363.00 367.50
AZO 190118C00400000 C 01/18/19 400.0 354.00 358.50
AZO 190118C00410000 C 01/18/19 410.0 345.00 349.50
AZO 190118C00420000 C 01/18/19 420.0 335.50 340.00
AZO 190118C00430000 C 01/18/19 430.0 326.50 331.00
AZO 190118C00440000 C 01/18/19 440.0 317.50 322.00
AZO 190118C00450000 C 01/18/19 450.0 309.00 313.50
AZO 190118C00460000 C 01/18/19 460.0 300.00 304.50
AZO 190118C00470000 C 01/18/19 470.0 291.00 295.50
AZO 190118C00480000 C 01/18/19 480.0 282.50 287.00
AZO 190118C00490000 C 01/18/19 490.0 274.00 278.50
AZO 190118C00500000 C 01/18/19 500.0 266.00 270.00
AZO 190118C00520000 C 01/18/19 520.0 249.00 253.00
AZO 190118C00540000 C 01/18/19 540.0 232.50 236.50
AZO 190118C00560000 C 01/18/19 560.0 216.50 221.00
AZO 190118C00580000 C 01/18/19 580.0 201.00 205.50
AZO 190118C00600000 C 01/18/19 600.0 186.00 190.50
AZO 190118C00620000 C 01/18/19 620.0 171.50 175.50
AZO 190118C00640000 C 01/18/19 640.0 158.50 162.00
AZO 190118C00660000 C 01/18/19 660.0 144.00 148.00
AZO 190118C00670000 C 01/18/19 670.0 138.50 142.00
AZO 190118C00680000 C 01/18/19 680.0 131.10 135.50
AZO 190118C00690000 C 01/18/19 690.0 126.00 129.50
AZO 190118C00700000 C 01/18/19 700.0 120.00 123.50
AZO 190118C00710000 C 01/18/19 710.0 114.10 118.00
AZO 190118C00720000 C 01/18/19 720.0 108.50 112.00
AZO 190118C00730000 C 01/18/19 730.0 103.00 106.50
AZO 190118C00740000 C 01/18/19 740.0 97.20 101.00
AZO 190118C00750000 C 01/18/19 750.0 92.50 96.00
AZO 190118C00760000 C 01/18/19 760.0 87.00 91.00
AZO 190118C00770000 C 01/18/19 770.0 82.50 86.50
AZO 190118C00780000 C 01/18/19 780.0 77.50 81.50
AZO 190118C00790000 C 01/18/19 790.0 73.10 76.80
AZO 190118C00800000 C 01/18/19 800.0 69.00 72.50
AZO 190118C00810000 C 01/18/19 810.0 65.00 69.00
AZO 190118C00820000 C 01/18/19 820.0 61.00 65.00
AZO 190118C00830000 C 01/18/19 830.0 57.10 61.50
AZO 190118C00840000 C 01/18/19 840.0 53.60 57.00
AZO 190118C00860000 C 01/18/19 860.0 46.60 50.50
AZO 190118C00880000 C 01/18/19 880.0 40.00 43.80
AZO 190118C00900000 C 01/18/19 900.0 34.60 38.00
AZO 190118C00920000 C 01/18/19 920.0 30.00 34.50
AZO 190118C00940000 C 01/18/19 940.0 25.10 28.90
AZO 190118C00960000 C 01/18/19 960.0 21.00 24.90
AZO 190118C00980000 C 01/18/19 980.0 18.10 21.90
AZO 190118C01000000 C 01/18/19 1,000.0 15.20 19.00
AZO 190118C01020000 C 01/18/19 1,020.0 12.50 16.40
AZO 190118C01040000 C 01/18/19 1,040.0 10.50 14.50
AZO 190118C01060000 C 01/18/19 1,060.0 9.00 13.00
AZO 190118C01080000 C 01/18/19 1,080.0 7.30 10.90
AZO 190118C01100000 C 01/18/19 1,100.0 5.50 9.40
AZO 190118C01120000 C 01/18/19 1,120.0 4.80 8.30
AZO 190118C01140000 C 01/18/19 1,140.0 3.70 7.40
AZO 190118C01160000 C 01/18/19 1,160.0 2.60 6.80
AZO 190118C01180000 C 01/18/19 1,180.0 2.05 4.90
AZO 190118P00380000 P 01/18/19 380.0 4.80 7.00
AZO 190118P00390000 P 01/18/19 390.0 5.10 7.50
AZO 190118P00400000 P 01/18/19 400.0 5.50 10.40
AZO 190118P00410000 P 01/18/19 410.0 6.10 9.90
AZO 190118P00420000 P 01/18/19 420.0 7.00 11.20
AZO 190118P00430000 P 01/18/19 430.0 7.60 11.90
AZO 190118P00440000 P 01/18/19 440.0 8.70 12.70
AZO 190118P00450000 P 01/18/19 450.0 9.10 13.30
AZO 190118P00460000 P 01/18/19 460.0 10.00 14.50
AZO 190118P00470000 P 01/18/19 470.0 11.10 15.40
AZO 190118P00480000 P 01/18/19 480.0 12.10 16.50
AZO 190118P00490000 P 01/18/19 490.0 13.20 17.40
AZO 190118P00500000 P 01/18/19 500.0 14.60 19.00
AZO 190118P00520000 P 01/18/19 520.0 17.00 21.50
AZO 190118P00540000 P 01/18/19 540.0 20.10 24.30
AZO 190118P00560000 P 01/18/19 560.0 23.60 27.90
AZO 190118P00580000 P 01/18/19 580.0 28.00 31.90
AZO 190118P00600000 P 01/18/19 600.0 32.50 36.00
AZO 190118P00620000 P 01/18/19 620.0 37.40 41.00
AZO 190118P00640000 P 01/18/19 640.0 43.20 46.50
AZO 190118P00660000 P 01/18/19 660.0 48.50 52.00
AZO 190118P00670000 P 01/18/19 670.0 52.50 56.00
AZO 190118P00680000 P 01/18/19 680.0 56.00 59.50
AZO 190118P00690000 P 01/18/19 690.0 59.10 63.00
AZO 190118P00700000 P 01/18/19 700.0 63.10 66.50
AZO 190118P00710000 P 01/18/19 710.0 67.10 70.50
AZO 190118P00720000 P 01/18/19 720.0 71.50 75.00
AZO 190118P00730000 P 01/18/19 730.0 76.00 79.50
AZO 190118P00740000 P 01/18/19 740.0 80.30 83.50
AZO 190118P00750000 P 01/18/19 750.0 85.10 88.50
AZO 190118P00760000 P 01/18/19 760.0 90.10 94.00
AZO 190118P00770000 P 01/18/19 770.0 95.00 98.50
AZO 190118P00780000 P 01/18/19 780.0 100.00 103.50
AZO 190118P00790000 P 01/18/19 790.0 105.50 109.00
AZO 190118P00800000 P 01/18/19 800.0 111.70 115.00
AZO 190118P00810000 P 01/18/19 810.0 117.10 120.50
AZO 190118P00820000 P 01/18/19 820.0 123.40 126.50
AZO 190118P00830000 P 01/18/19 830.0 129.70 133.00
AZO 190118P00840000 P 01/18/19 840.0 136.20 139.50
AZO 190118P00860000 P 01/18/19 860.0 149.70 153.50
AZO 190118P00880000 P 01/18/19 880.0 164.00 167.00
AZO 190118P00900000 P 01/18/19 900.0 178.80 182.00
AZO 190118P00920000 P 01/18/19 920.0 194.00 198.00
AZO 190118P00940000 P 01/18/19 940.0 210.20 214.00
AZO 190118P00960000 P 01/18/19 960.0 227.60 231.00
AZO 190118P00980000 P 01/18/19 980.0 245.00 248.50
AZO 190118P01000000 P 01/18/19 1,000.0 262.80 266.50
AZO 190118P01020000 P 01/18/19 1,020.0 281.00 285.50
AZO 190118P01040000 P 01/18/19 1,040.0 299.50 304.00
AZO 190118P01060000 P 01/18/19 1,060.0 319.00 323.40
AZO 190118P01080000 P 01/18/19 1,080.0 338.50 343.00
AZO 190118P01100000 P 01/18/19 1,100.0 358.00 363.00
AZO 190118P01120000 P 01/18/19 1,120.0 378.00 383.00
AZO 190118P01140000 P 01/18/19 1,140.0 398.00 403.00
AZO 190118P01160000 P 01/18/19 1,160.0 418.00 423.00
AZO 190118P01180000 P 01/18/19 1,180.0 438.00 443.00

OPRA data is delayed 15 minutes.