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 (2015-01-30)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150417C00500000 C 04/17/15 500.0 187.60 192.10
AZO 150417C00510000 C 04/17/15 510.0 177.60 182.00
AZO 150417C00520000 C 04/17/15 520.0 167.70 171.80
AZO 150417C00530000 C 04/17/15 530.0 157.60 161.90
AZO 150417C00540000 C 04/17/15 540.0 147.60 151.80
AZO 150417C00550000 C 04/17/15 550.0 137.60 141.80
AZO 150417C00560000 C 04/17/15 560.0 127.60 131.80
AZO 150417C00570000 C 04/17/15 570.0 117.80 121.90
AZO 150417C00580000 C 04/17/15 580.0 107.90 111.90
AZO 150417C00590000 C 04/17/15 590.0 97.90 102.00
AZO 150417C00600000 C 04/17/15 600.0 88.60 92.00
AZO 150417C00610000 C 04/17/15 610.0 78.70 82.00
AZO 150417C00620000 C 04/17/15 620.0 68.80 72.10
AZO 150417C00630000 C 04/17/15 630.0 59.00 62.40
AZO 150417C00640000 C 04/17/15 640.0 49.20 52.50
AZO 150417C00650000 C 04/17/15 650.0 39.70 43.00
AZO 150417C00660000 C 04/17/15 660.0 30.30 33.90
AZO 150417C00670000 C 04/17/15 670.0 21.90 24.80
AZO 150417C00680000 C 04/17/15 680.0 14.60 16.40
AZO 150417C00690000 C 04/17/15 690.0 8.80 10.10
AZO 150417C00700000 C 04/17/15 700.0 4.90 5.60
AZO 150417C00710000 C 04/17/15 710.0 2.35 3.00
AZO 150417C00720000 C 04/17/15 720.0 1.05 1.65
AZO 150417C00730000 C 04/17/15 730.0 0.40 0.75
AZO 150417C00740000 C 04/17/15 740.0 0.20 0.45
AZO 150417C00750000 C 04/17/15 750.0 0.00 0.40
AZO 150417C00760000 C 04/17/15 760.0 0.00 0.50
AZO 150417P00500000 P 04/17/15 500.0 0.00 1.10
AZO 150417P00510000 P 04/17/15 510.0 0.00 1.10
AZO 150417P00520000 P 04/17/15 520.0 0.05 0.60
AZO 150417P00530000 P 04/17/15 530.0 0.00 1.10
AZO 150417P00540000 P 04/17/15 540.0 0.00 0.30
AZO 150417P00550000 P 04/17/15 550.0 0.00 0.45
AZO 150417P00560000 P 04/17/15 560.0 0.00 0.50
AZO 150417P00570000 P 04/17/15 570.0 0.00 0.50
AZO 150417P00580000 P 04/17/15 580.0 0.00 0.40
AZO 150417P00590000 P 04/17/15 590.0 0.00 0.50
AZO 150417P00600000 P 04/17/15 600.0 0.00 0.50
AZO 150417P00610000 P 04/17/15 610.0 0.10 0.60
AZO 150417P00620000 P 04/17/15 620.0 0.25 0.60
AZO 150417P00630000 P 04/17/15 630.0 0.15 0.95
AZO 150417P00640000 P 04/17/15 640.0 0.45 1.30
AZO 150417P00650000 P 04/17/15 650.0 1.20 1.50
AZO 150417P00660000 P 04/17/15 660.0 1.50 2.60
AZO 150417P00670000 P 04/17/15 670.0 3.20 3.80
AZO 150417P00680000 P 04/17/15 680.0 5.40 6.30
AZO 150417P00690000 P 04/17/15 690.0 9.10 10.20
AZO 150417P00700000 P 04/17/15 700.0 14.30 16.20
AZO 150417P00710000 P 04/17/15 710.0 21.10 24.50
AZO 150417P00720000 P 04/17/15 720.0 29.20 33.00
AZO 150417P00730000 P 04/17/15 730.0 38.60 42.20
AZO 150417P00740000 P 04/17/15 740.0 48.40 51.90
AZO 150417P00750000 P 04/17/15 750.0 58.50 61.80
AZO 150417P00760000 P 04/17/15 760.0 68.50 71.70
AZO 150515C00460000 C 05/15/15 460.0 227.90 232.00
AZO 150515C00470000 C 05/15/15 470.0 217.80 222.00
AZO 150515C00480000 C 05/15/15 480.0 207.80 212.10
AZO 150515C00490000 C 05/15/15 490.0 197.90 202.10
AZO 150515C00500000 C 05/15/15 500.0 187.90 192.10
AZO 150515C00510000 C 05/15/15 510.0 178.10 182.10
AZO 150515C00520000 C 05/15/15 520.0 168.30 172.10
AZO 150515C00530000 C 05/15/15 530.0 158.30 162.40
AZO 150515C00540000 C 05/15/15 540.0 148.20 152.30
AZO 150515C00550000 C 05/15/15 550.0 138.60 142.60
AZO 150515C00560000 C 05/15/15 560.0 129.10 132.50
AZO 150515C00570000 C 05/15/15 570.0 119.10 122.50
AZO 150515C00580000 C 05/15/15 580.0 109.30 112.70
AZO 150515C00590000 C 05/15/15 590.0 99.50 102.90
AZO 150515C00600000 C 05/15/15 600.0 89.70 93.20
AZO 150515C00610000 C 05/15/15 610.0 80.00 83.50
AZO 150515C00620000 C 05/15/15 620.0 70.50 73.90
AZO 150515C00630000 C 05/15/15 630.0 60.90 64.40
AZO 150515C00640000 C 05/15/15 640.0 51.90 55.30
AZO 150515C00650000 C 05/15/15 650.0 43.20 46.40
AZO 150515C00660000 C 05/15/15 660.0 34.90 38.50
AZO 150515C00670000 C 05/15/15 670.0 27.60 29.80
AZO 150515C00680000 C 05/15/15 680.0 21.30 22.90
AZO 150515C00690000 C 05/15/15 690.0 15.40 16.80
AZO 150515C00700000 C 05/15/15 700.0 10.60 11.90
AZO 150515C00710000 C 05/15/15 710.0 7.20 8.10
AZO 150515C00720000 C 05/15/15 720.0 4.60 5.50
AZO 150515C00730000 C 05/15/15 730.0 2.90 3.60
AZO 150515C00740000 C 05/15/15 740.0 1.55 2.45
AZO 150515C00750000 C 05/15/15 750.0 0.90 1.60
AZO 150515C00760000 C 05/15/15 760.0 0.50 1.25
AZO 150515C00770000 C 05/15/15 770.0 0.40 1.10
AZO 150515C00780000 C 05/15/15 780.0 0.25 0.85
AZO 150515C00790000 C 05/15/15 790.0 0.00 0.50
AZO 150515C00800000 C 05/15/15 800.0 0.00 0.85
AZO 150515C00810000 C 05/15/15 810.0 0.00 0.80
AZO 150515C00820000 C 05/15/15 820.0 0.00 0.75
AZO 150515C00830000 C 05/15/15 830.0 0.00 0.70
AZO 150515C00840000 C 05/15/15 840.0 0.00 0.65
AZO 150515C00850000 C 05/15/15 850.0 0.00 0.60
AZO 150515C00860000 C 05/15/15 860.0 0.00 0.55
AZO 150515P00460000 P 05/15/15 460.0 0.00 0.30
AZO 150515P00470000 P 05/15/15 470.0 0.00 0.45
AZO 150515P00480000 P 05/15/15 480.0 0.00 0.50
AZO 150515P00490000 P 05/15/15 490.0 0.00 0.50
AZO 150515P00500000 P 05/15/15 500.0 0.00 0.50
AZO 150515P00510000 P 05/15/15 510.0 0.00 0.50
AZO 150515P00520000 P 05/15/15 520.0 0.00 0.50
AZO 150515P00530000 P 05/15/15 530.0 0.00 0.50
AZO 150515P00540000 P 05/15/15 540.0 0.10 0.55
AZO 150515P00550000 P 05/15/15 550.0 0.15 0.65
AZO 150515P00560000 P 05/15/15 560.0 0.10 0.75
AZO 150515P00570000 P 05/15/15 570.0 0.15 0.90
AZO 150515P00580000 P 05/15/15 580.0 0.30 0.90
AZO 150515P00590000 P 05/15/15 590.0 0.45 1.25
AZO 150515P00600000 P 05/15/15 600.0 0.70 1.45
AZO 150515P00610000 P 05/15/15 610.0 1.10 1.80
AZO 150515P00620000 P 05/15/15 620.0 1.60 2.30
AZO 150515P00630000 P 05/15/15 630.0 2.10 2.90
AZO 150515P00640000 P 05/15/15 640.0 2.80 3.80
AZO 150515P00650000 P 05/15/15 650.0 4.10 5.20
AZO 150515P00660000 P 05/15/15 660.0 5.90 6.60
AZO 150515P00670000 P 05/15/15 670.0 7.80 9.00
AZO 150515P00680000 P 05/15/15 680.0 11.00 12.20
AZO 150515P00690000 P 05/15/15 690.0 15.10 16.50
AZO 150515P00700000 P 05/15/15 700.0 21.00 22.00
AZO 150515P00710000 P 05/15/15 710.0 26.50 28.50
AZO 150515P00720000 P 05/15/15 720.0 33.00 35.80
AZO 150515P00730000 P 05/15/15 730.0 41.30 44.70
AZO 150515P00740000 P 05/15/15 740.0 50.00 53.50
AZO 150515P00750000 P 05/15/15 750.0 59.20 62.80
AZO 150515P00760000 P 05/15/15 760.0 68.90 72.30
AZO 150515P00770000 P 05/15/15 770.0 78.70 82.10
AZO 150515P00780000 P 05/15/15 780.0 88.50 91.90
AZO 150515P00790000 P 05/15/15 790.0 98.50 101.80
AZO 150515P00800000 P 05/15/15 800.0 108.40 111.80
AZO 150515P00810000 P 05/15/15 810.0 118.10 121.80
AZO 150515P00820000 P 05/15/15 820.0 128.20 131.70
AZO 150515P00830000 P 05/15/15 830.0 138.10 141.70
AZO 150515P00840000 P 05/15/15 840.0 148.10 151.70
AZO 150515P00850000 P 05/15/15 850.0 158.10 161.70
AZO 150515P00860000 P 05/15/15 860.0 168.20 171.70
AZO 150619C00260000 C 06/19/15 260.0 427.90 432.30
AZO 150619C00270000 C 06/19/15 270.0 418.10 422.30
AZO 150619C00280000 C 06/19/15 280.0 407.80 412.40
AZO 150619C00290000 C 06/19/15 290.0 397.80 402.30
AZO 150619C00300000 C 06/19/15 300.0 387.90 392.30
AZO 150619C00310000 C 06/19/15 310.0 377.90 382.50
AZO 150619C00320000 C 06/19/15 320.0 368.00 372.50
AZO 150619C00330000 C 06/19/15 330.0 358.00 362.50
AZO 150619C00340000 C 06/19/15 340.0 348.00 352.50
AZO 150619C00350000 C 06/19/15 350.0 338.00 342.50
AZO 150619C00360000 C 06/19/15 360.0 328.10 332.40
AZO 150619C00370000 C 06/19/15 370.0 318.10 322.20
AZO 150619C00380000 C 06/19/15 380.0 308.10 312.40
AZO 150619C00390000 C 06/19/15 390.0 298.10 302.30
AZO 150619C00400000 C 06/19/15 400.0 288.10 292.50
AZO 150619C00410000 C 06/19/15 410.0 278.20 282.40
AZO 150619C00420000 C 06/19/15 420.0 268.20 272.40
AZO 150619C00430000 C 06/19/15 430.0 259.10 262.70
AZO 150619C00440000 C 06/19/15 440.0 248.40 252.50
AZO 150619C00450000 C 06/19/15 450.0 238.40 242.50
AZO 150619C00460000 C 06/19/15 460.0 228.40 232.70
AZO 150619C00470000 C 06/19/15 470.0 218.50 222.70
AZO 150619C00480000 C 06/19/15 480.0 208.70 212.80
AZO 150619C00490000 C 06/19/15 490.0 199.40 202.90
AZO 150619C00500000 C 06/19/15 500.0 188.60 193.00
AZO 150619C00510000 C 06/19/15 510.0 179.00 183.20
AZO 150619C00520000 C 06/19/15 520.0 168.80 173.10
AZO 150619C00530000 C 06/19/15 530.0 159.10 163.30
AZO 150619C00540000 C 06/19/15 540.0 149.30 153.40
AZO 150619C00550000 C 06/19/15 550.0 139.60 143.40
AZO 150619C00560000 C 06/19/15 560.0 130.50 133.80
AZO 150619C00570000 C 06/19/15 570.0 120.10 124.30
AZO 150619C00580000 C 06/19/15 580.0 110.50 114.50
AZO 150619C00590000 C 06/19/15 590.0 100.80 105.00
AZO 150619C00600000 C 06/19/15 600.0 91.70 95.70
AZO 150619C00610000 C 06/19/15 610.0 82.40 86.50
AZO 150619C00620000 C 06/19/15 620.0 73.30 77.30
AZO 150619C00630000 C 06/19/15 630.0 65.50 68.70
AZO 150619C00640000 C 06/19/15 640.0 57.20 60.40
AZO 150619C00650000 C 06/19/15 650.0 49.30 52.20
AZO 150619C00660000 C 06/19/15 660.0 41.80 45.10
AZO 150619C00670000 C 06/19/15 670.0 35.30 37.10
AZO 150619C00680000 C 06/19/15 680.0 28.30 30.80
AZO 150619C00690000 C 06/19/15 690.0 23.50 25.10
AZO 150619C00700000 C 06/19/15 700.0 18.60 20.00
AZO 150619C00720000 C 06/19/15 720.0 11.00 12.00
AZO 150619C00740000 C 06/19/15 740.0 6.00 7.00
AZO 150619C00760000 C 06/19/15 760.0 3.00 3.80
AZO 150619P00260000 P 06/19/15 260.0 0.00 0.25
AZO 150619P00270000 P 06/19/15 270.0 0.00 0.25
AZO 150619P00280000 P 06/19/15 280.0 0.00 1.20
AZO 150619P00290000 P 06/19/15 290.0 0.00 0.25
AZO 150619P00300000 P 06/19/15 300.0 0.00 1.20
AZO 150619P00310000 P 06/19/15 310.0 0.00 0.25
AZO 150619P00320000 P 06/19/15 320.0 0.00 0.25
AZO 150619P00330000 P 06/19/15 330.0 0.00 0.25
AZO 150619P00340000 P 06/19/15 340.0 0.00 0.25
AZO 150619P00350000 P 06/19/15 350.0 0.00 1.20
AZO 150619P00360000 P 06/19/15 360.0 0.00 1.20
AZO 150619P00370000 P 06/19/15 370.0 0.00 1.20
AZO 150619P00380000 P 06/19/15 380.0 0.00 1.20
AZO 150619P00390000 P 06/19/15 390.0 0.00 0.30
AZO 150619P00400000 P 06/19/15 400.0 0.00 1.35
AZO 150619P00410000 P 06/19/15 410.0 0.00 1.50
AZO 150619P00420000 P 06/19/15 420.0 0.20 0.55
AZO 150619P00430000 P 06/19/15 430.0 0.00 0.55
AZO 150619P00440000 P 06/19/15 440.0 0.00 0.55
AZO 150619P00450000 P 06/19/15 450.0 0.00 1.90
AZO 150619P00460000 P 06/19/15 460.0 0.00 0.60
AZO 150619P00470000 P 06/19/15 470.0 0.05 0.75
AZO 150619P00480000 P 06/19/15 480.0 0.00 2.15
AZO 150619P00490000 P 06/19/15 490.0 0.20 0.85
AZO 150619P00500000 P 06/19/15 500.0 0.35 0.90
AZO 150619P00510000 P 06/19/15 510.0 0.60 1.00
AZO 150619P00520000 P 06/19/15 520.0 0.00 1.90
AZO 150619P00530000 P 06/19/15 530.0 0.70 1.20
AZO 150619P00540000 P 06/19/15 540.0 0.80 1.35
AZO 150619P00550000 P 06/19/15 550.0 0.95 1.55
AZO 150619P00560000 P 06/19/15 560.0 1.20 1.85
AZO 150619P00570000 P 06/19/15 570.0 1.45 2.05
AZO 150619P00580000 P 06/19/15 580.0 1.85 2.35
AZO 150619P00590000 P 06/19/15 590.0 2.45 3.00
AZO 150619P00600000 P 06/19/15 600.0 2.80 3.60
AZO 150619P00610000 P 06/19/15 610.0 3.70 4.50
AZO 150619P00620000 P 06/19/15 620.0 4.70 5.70
AZO 150619P00630000 P 06/19/15 630.0 5.90 6.60
AZO 150619P00640000 P 06/19/15 640.0 7.60 8.40
AZO 150619P00650000 P 06/19/15 650.0 9.50 10.60
AZO 150619P00660000 P 06/19/15 660.0 12.00 13.10
AZO 150619P00670000 P 06/19/15 670.0 15.30 16.20
AZO 150619P00680000 P 06/19/15 680.0 18.70 19.80
AZO 150619P00690000 P 06/19/15 690.0 22.50 24.30
AZO 150619P00700000 P 06/19/15 700.0 27.40 30.80
AZO 150619P00720000 P 06/19/15 720.0 39.20 42.90
AZO 150619P00740000 P 06/19/15 740.0 53.70 57.60
AZO 150619P00760000 P 06/19/15 760.0 70.60 74.60
AZO 150918C00350000 C 09/18/15 350.0 340.20 343.60
AZO 150918C00360000 C 09/18/15 360.0 329.40 333.60
AZO 150918C00370000 C 09/18/15 370.0 320.30 323.60
AZO 150918C00380000 C 09/18/15 380.0 310.40 313.70
AZO 150918C00390000 C 09/18/15 390.0 300.50 303.80
AZO 150918C00400000 C 09/18/15 400.0 290.60 293.70
AZO 150918C00410000 C 09/18/15 410.0 280.70 283.70
AZO 150918C00420000 C 09/18/15 420.0 270.80 274.10
AZO 150918C00430000 C 09/18/15 430.0 260.20 264.10
AZO 150918C00440000 C 09/18/15 440.0 250.40 254.20
AZO 150918C00450000 C 09/18/15 450.0 240.50 244.40
AZO 150918C00460000 C 09/18/15 460.0 230.60 234.40
AZO 150918C00470000 C 09/18/15 470.0 221.20 224.70
AZO 150918C00480000 C 09/18/15 480.0 211.20 214.80
AZO 150918C00490000 C 09/18/15 490.0 201.20 205.00
AZO 150918C00500000 C 09/18/15 500.0 191.70 195.20
AZO 150918C00510000 C 09/18/15 510.0 182.20 185.40
AZO 150918C00520000 C 09/18/15 520.0 172.50 175.90
AZO 150918C00530000 C 09/18/15 530.0 163.00 166.20
AZO 150918C00540000 C 09/18/15 540.0 153.60 156.70
AZO 150918C00550000 C 09/18/15 550.0 144.00 147.20
AZO 150918C00560000 C 09/18/15 560.0 134.00 137.90
AZO 150918C00570000 C 09/18/15 570.0 125.40 128.60
AZO 150918C00580000 C 09/18/15 580.0 116.10 119.50
AZO 150918C00590000 C 09/18/15 590.0 107.40 110.60
AZO 150918C00600000 C 09/18/15 600.0 98.60 101.80
AZO 150918C00610000 C 09/18/15 610.0 90.10 93.30
AZO 150918C00620000 C 09/18/15 620.0 81.80 84.70
AZO 150918C00630000 C 09/18/15 630.0 73.80 76.80
AZO 150918C00640000 C 09/18/15 640.0 66.10 69.10
AZO 150918C00650000 C 09/18/15 650.0 58.80 61.50
AZO 150918C00660000 C 09/18/15 660.0 52.40 54.00
AZO 150918C00670000 C 09/18/15 670.0 46.00 47.60
AZO 150918C00680000 C 09/18/15 680.0 40.00 41.60
AZO 150918C00690000 C 09/18/15 690.0 34.50 36.10
AZO 150918C00700000 C 09/18/15 700.0 29.50 31.10
AZO 150918C00720000 C 09/18/15 720.0 21.10 22.30
AZO 150918C00740000 C 09/18/15 740.0 14.40 15.50
AZO 150918C00760000 C 09/18/15 760.0 9.60 10.60
AZO 150918C00780000 C 09/18/15 780.0 6.10 7.00
AZO 150918P00350000 P 09/18/15 350.0 0.00 0.30
AZO 150918P00360000 P 09/18/15 360.0 0.00 1.75
AZO 150918P00370000 P 09/18/15 370.0 0.00 1.85
AZO 150918P00380000 P 09/18/15 380.0 0.15 0.65
AZO 150918P00390000 P 09/18/15 390.0 0.00 1.95
AZO 150918P00400000 P 09/18/15 400.0 0.25 0.70
AZO 150918P00410000 P 09/18/15 410.0 0.30 0.85
AZO 150918P00420000 P 09/18/15 420.0 0.40 0.65
AZO 150918P00430000 P 09/18/15 430.0 0.00 2.30
AZO 150918P00440000 P 09/18/15 440.0 0.00 2.35
AZO 150918P00450000 P 09/18/15 450.0 0.05 1.20
AZO 150918P00460000 P 09/18/15 460.0 0.00 2.65
AZO 150918P00470000 P 09/18/15 470.0 0.00 2.80
AZO 150918P00480000 P 09/18/15 480.0 1.15 1.40
AZO 150918P00490000 P 09/18/15 490.0 1.30 1.85
AZO 150918P00500000 P 09/18/15 500.0 1.55 2.10
AZO 150918P00510000 P 09/18/15 510.0 0.20 3.70
AZO 150918P00520000 P 09/18/15 520.0 0.45 4.00
AZO 150918P00530000 P 09/18/15 530.0 2.35 3.20
AZO 150918P00540000 P 09/18/15 540.0 1.25 4.90
AZO 150918P00550000 P 09/18/15 550.0 3.20 4.20
AZO 150918P00560000 P 09/18/15 560.0 3.80 4.70
AZO 150918P00570000 P 09/18/15 570.0 4.60 5.50
AZO 150918P00580000 P 09/18/15 580.0 5.30 6.40
AZO 150918P00590000 P 09/18/15 590.0 6.60 7.60
AZO 150918P00600000 P 09/18/15 600.0 7.70 8.70
AZO 150918P00610000 P 09/18/15 610.0 8.90 9.80
AZO 150918P00620000 P 09/18/15 620.0 10.70 11.90
AZO 150918P00630000 P 09/18/15 630.0 12.70 13.90
AZO 150918P00640000 P 09/18/15 640.0 15.00 16.20
AZO 150918P00650000 P 09/18/15 650.0 17.10 18.90
AZO 150918P00660000 P 09/18/15 660.0 20.60 22.10
AZO 150918P00670000 P 09/18/15 670.0 23.70 25.70
AZO 150918P00680000 P 09/18/15 680.0 27.30 29.80
AZO 150918P00690000 P 09/18/15 690.0 32.60 34.30
AZO 150918P00700000 P 09/18/15 700.0 37.50 39.20
AZO 150918P00720000 P 09/18/15 720.0 49.00 50.50
AZO 150918P00740000 P 09/18/15 740.0 62.30 64.40
AZO 150918P00760000 P 09/18/15 760.0 76.30 79.80
AZO 150918P00780000 P 09/18/15 780.0 93.10 96.30
AZO 160115C00240000 C 01/15/16 240.0 451.10 454.50
AZO 160115C00250000 C 01/15/16 250.0 441.00 444.50
AZO 160115C00260000 C 01/15/16 260.0 431.00 434.50
AZO 160115C00270000 C 01/15/16 270.0 421.00 424.50
AZO 160115C00280000 C 01/15/16 280.0 411.10 415.00
AZO 160115C00290000 C 01/15/16 290.0 401.20 405.00
AZO 160115C00300000 C 01/15/16 300.0 391.30 395.00
AZO 160115C00310000 C 01/15/16 310.0 381.40 385.00
AZO 160115C00320000 C 01/15/16 320.0 371.50 375.00
AZO 160115C00330000 C 01/15/16 330.0 361.70 365.30
AZO 160115C00340000 C 01/15/16 340.0 351.90 355.50
AZO 160115C00350000 C 01/15/16 350.0 342.10 345.50
AZO 160115C00360000 C 01/15/16 360.0 332.10 336.00
AZO 160115C00370000 C 01/15/16 370.0 322.30 326.00
AZO 160115C00380000 C 01/15/16 380.0 312.40 316.00
AZO 160115C00390000 C 01/15/16 390.0 302.60 306.60
AZO 160115C00400000 C 01/15/16 400.0 292.80 296.70
AZO 160115C00410000 C 01/15/16 410.0 283.00 287.00
AZO 160115C00420000 C 01/15/16 420.0 273.30 277.30
AZO 160115C00430000 C 01/15/16 430.0 263.50 267.50
AZO 160115C00440000 C 01/15/16 440.0 253.80 257.50
AZO 160115C00450000 C 01/15/16 450.0 244.10 248.00
AZO 160115C00460000 C 01/15/16 460.0 234.40 238.30
AZO 160115C00470000 C 01/15/16 470.0 224.80 228.50
AZO 160115C00480000 C 01/15/16 480.0 215.20 219.30
AZO 160115C00490000 C 01/15/16 490.0 205.70 209.80
AZO 160115C00500000 C 01/15/16 500.0 196.30 200.30
AZO 160115C00510000 C 01/15/16 510.0 187.00 190.60
AZO 160115C00520000 C 01/15/16 520.0 177.60 181.50
AZO 160115C00530000 C 01/15/16 530.0 168.50 172.20
AZO 160115C00540000 C 01/15/16 540.0 159.30 163.00
AZO 160115C00550000 C 01/15/16 550.0 150.30 154.20
AZO 160115C00560000 C 01/15/16 560.0 141.50 145.50
AZO 160115C00570000 C 01/15/16 570.0 132.80 136.70
AZO 160115C00580000 C 01/15/16 580.0 124.30 127.80
AZO 160115C00590000 C 01/15/16 590.0 115.90 120.00
AZO 160115C00600000 C 01/15/16 600.0 107.90 111.40
AZO 160115C00610000 C 01/15/16 610.0 100.00 103.60
AZO 160115C00620000 C 01/15/16 620.0 92.30 95.80
AZO 160115C00630000 C 01/15/16 630.0 85.00 88.60
AZO 160115C00640000 C 01/15/16 640.0 77.80 81.50
AZO 160115C00650000 C 01/15/16 650.0 71.20 74.50
AZO 160115C00660000 C 01/15/16 660.0 65.00 68.00
AZO 160115C00670000 C 01/15/16 670.0 59.00 61.90
AZO 160115C00680000 C 01/15/16 680.0 52.30 55.00
AZO 160115C00690000 C 01/15/16 690.0 48.00 49.40
AZO 160115C00700000 C 01/15/16 700.0 42.90 44.50
AZO 160115C00710000 C 01/15/16 710.0 38.20 40.50
AZO 160115C00720000 C 01/15/16 720.0 33.90 36.30
AZO 160115C00730000 C 01/15/16 730.0 29.90 32.50
AZO 160115C00740000 C 01/15/16 740.0 26.30 27.70
AZO 160115C00750000 C 01/15/16 750.0 23.00 25.80
AZO 160115C00760000 C 01/15/16 760.0 18.90 22.00
AZO 160115C00770000 C 01/15/16 770.0 17.40 18.70
AZO 160115C00780000 C 01/15/16 780.0 15.10 17.00
AZO 160115C00790000 C 01/15/16 790.0 12.90 14.10
AZO 160115C00800000 C 01/15/16 800.0 11.20 13.10
AZO 160115C00810000 C 01/15/16 810.0 9.50 10.50
AZO 160115C00820000 C 01/15/16 820.0 8.10 9.00
AZO 160115C00840000 C 01/15/16 840.0 5.80 6.60
AZO 160115P00240000 P 01/15/16 240.0 0.00 0.35
AZO 160115P00250000 P 01/15/16 250.0 0.00 1.15
AZO 160115P00260000 P 01/15/16 260.0 0.00 5.00
AZO 160115P00270000 P 01/15/16 270.0 0.10 1.25
AZO 160115P00280000 P 01/15/16 280.0 0.00 5.00
AZO 160115P00290000 P 01/15/16 290.0 0.00 2.00
AZO 160115P00300000 P 01/15/16 300.0 0.30 0.90
AZO 160115P00310000 P 01/15/16 310.0 0.40 1.45
AZO 160115P00320000 P 01/15/16 320.0 0.00 4.00
AZO 160115P00330000 P 01/15/16 330.0 0.55 1.60
AZO 160115P00340000 P 01/15/16 340.0 0.00 5.00
AZO 160115P00350000 P 01/15/16 350.0 0.00 5.00
AZO 160115P00360000 P 01/15/16 360.0 0.00 2.00
AZO 160115P00370000 P 01/15/16 370.0 0.80 1.95
AZO 160115P00380000 P 01/15/16 380.0 0.00 3.30
AZO 160115P00390000 P 01/15/16 390.0 1.10 2.15
AZO 160115P00400000 P 01/15/16 400.0 1.20 1.75
AZO 160115P00410000 P 01/15/16 410.0 0.00 5.00
AZO 160115P00420000 P 01/15/16 420.0 0.15 3.00
AZO 160115P00430000 P 01/15/16 430.0 1.65 2.70
AZO 160115P00440000 P 01/15/16 440.0 0.10 4.90
AZO 160115P00450000 P 01/15/16 450.0 1.80 3.30
AZO 160115P00460000 P 01/15/16 460.0 2.00 3.60
AZO 160115P00470000 P 01/15/16 470.0 2.60 3.90
AZO 160115P00480000 P 01/15/16 480.0 2.80 4.30
AZO 160115P00490000 P 01/15/16 490.0 3.70 4.60
AZO 160115P00500000 P 01/15/16 500.0 4.00 5.10
AZO 160115P00510000 P 01/15/16 510.0 3.10 7.60
AZO 160115P00520000 P 01/15/16 520.0 5.10 6.50
AZO 160115P00530000 P 01/15/16 530.0 5.90 7.10
AZO 160115P00540000 P 01/15/16 540.0 6.80 8.00
AZO 160115P00550000 P 01/15/16 550.0 8.00 9.00
AZO 160115P00560000 P 01/15/16 560.0 9.00 10.10
AZO 160115P00570000 P 01/15/16 570.0 9.40 11.50
AZO 160115P00580000 P 01/15/16 580.0 11.00 13.00
AZO 160115P00590000 P 01/15/16 590.0 12.80 14.60
AZO 160115P00600000 P 01/15/16 600.0 15.00 16.50
AZO 160115P00610000 P 01/15/16 610.0 17.00 18.50
AZO 160115P00620000 P 01/15/16 620.0 19.30 20.90
AZO 160115P00630000 P 01/15/16 630.0 21.90 23.50
AZO 160115P00640000 P 01/15/16 640.0 24.80 26.40
AZO 160115P00650000 P 01/15/16 650.0 28.00 29.50
AZO 160115P00660000 P 01/15/16 660.0 31.20 33.00
AZO 160115P00670000 P 01/15/16 670.0 34.60 36.80
AZO 160115P00680000 P 01/15/16 680.0 39.60 41.00
AZO 160115P00690000 P 01/15/16 690.0 44.10 45.60
AZO 160115P00700000 P 01/15/16 700.0 49.00 50.60
AZO 160115P00710000 P 01/15/16 710.0 54.40 55.90
AZO 160115P00720000 P 01/15/16 720.0 60.00 61.60
AZO 160115P00730000 P 01/15/16 730.0 64.70 68.50
AZO 160115P00740000 P 01/15/16 740.0 72.00 74.20
AZO 160115P00750000 P 01/15/16 750.0 77.70 81.50
AZO 160115P00760000 P 01/15/16 760.0 84.50 88.60
AZO 160115P00770000 P 01/15/16 770.0 93.10 95.60
AZO 160115P00780000 P 01/15/16 780.0 100.70 103.30
AZO 160115P00790000 P 01/15/16 790.0 107.60 111.90
AZO 160115P00800000 P 01/15/16 800.0 116.40 120.10
AZO 160115P00810000 P 01/15/16 810.0 124.50 128.40
AZO 160115P00820000 P 01/15/16 820.0 133.10 137.30
AZO 160115P00840000 P 01/15/16 840.0 151.30 155.30

OPRA data is delayed 15 minutes.