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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 161021C00590000 C 10/21/16 590.0 153.80 157.40
AZO 161021C00600000 C 10/21/16 600.0 143.70 147.40
AZO 161021C00610000 C 10/21/16 610.0 133.50 137.50
AZO 161021C00620000 C 10/21/16 620.0 123.80 127.50
AZO 161021C00630000 C 10/21/16 630.0 113.70 117.60
AZO 161021C00640000 C 10/21/16 640.0 103.70 107.70
AZO 161021C00650000 C 10/21/16 650.0 94.20 97.80
AZO 161021C00660000 C 10/21/16 660.0 84.60 86.50
AZO 161021C00670000 C 10/21/16 670.0 74.40 78.10
AZO 161021C00680000 C 10/21/16 680.0 64.60 68.40
AZO 161021C00690000 C 10/21/16 690.0 55.20 58.90
AZO 161021C00700000 C 10/21/16 700.0 46.40 48.00
AZO 161021C00710000 C 10/21/16 710.0 37.70 39.00
AZO 161021C00720000 C 10/21/16 720.0 29.50 30.70
AZO 161021C00730000 C 10/21/16 730.0 22.20 23.10
AZO 161021C00740000 C 10/21/16 740.0 15.90 16.60
AZO 161021C00750000 C 10/21/16 750.0 10.70 11.40
AZO 161021C00760000 C 10/21/16 760.0 6.70 7.30
AZO 161021C00770000 C 10/21/16 770.0 3.90 4.50
AZO 161021C00780000 C 10/21/16 780.0 2.20 2.50
AZO 161021C00790000 C 10/21/16 790.0 1.20 1.45
AZO 161021C00800000 C 10/21/16 800.0 0.60 0.85
AZO 161021C00810000 C 10/21/16 810.0 0.30 0.55
AZO 161021C00820000 C 10/21/16 820.0 0.15 0.40
AZO 161021C00830000 C 10/21/16 830.0 0.05 0.25
AZO 161021C00840000 C 10/21/16 840.0 0.10 0.25
AZO 161021C00850000 C 10/21/16 850.0 0.10 0.50
AZO 161021C00860000 C 10/21/16 860.0 0.00 0.50
AZO 161021C00870000 C 10/21/16 870.0 0.00 0.50
AZO 161021C00880000 C 10/21/16 880.0 0.05 3.20
AZO 161021C00890000 C 10/21/16 890.0 0.00 1.60
AZO 161021C00900000 C 10/21/16 900.0 0.00 1.60
AZO 161021C00910000 C 10/21/16 910.0 0.00 4.80
AZO 161021C00920000 C 10/21/16 920.0 0.00 2.10
AZO 161021C00930000 C 10/21/16 930.0 0.00 3.70
AZO 161021C00940000 C 10/21/16 940.0 0.00 3.70
AZO 161021C00950000 C 10/21/16 950.0 0.00 3.70
AZO 161021C00960000 C 10/21/16 960.0 0.00 2.10
AZO 161021C00970000 C 10/21/16 970.0 0.00 2.10
AZO 161021C00980000 C 10/21/16 980.0 0.00 2.10
AZO 161021C00990000 C 10/21/16 990.0 0.00 2.10
AZO 161021P00590000 P 10/21/16 590.0 0.10 0.40
AZO 161021P00600000 P 10/21/16 600.0 0.10 0.35
AZO 161021P00610000 P 10/21/16 610.0 0.15 0.45
AZO 161021P00620000 P 10/21/16 620.0 0.15 0.60
AZO 161021P00630000 P 10/21/16 630.0 0.15 0.65
AZO 161021P00640000 P 10/21/16 640.0 0.25 0.75
AZO 161021P00650000 P 10/21/16 650.0 0.40 0.60
AZO 161021P00660000 P 10/21/16 660.0 0.45 0.70
AZO 161021P00670000 P 10/21/16 670.0 0.70 0.90
AZO 161021P00680000 P 10/21/16 680.0 0.95 1.15
AZO 161021P00690000 P 10/21/16 690.0 1.40 1.60
AZO 161021P00700000 P 10/21/16 700.0 2.15 2.40
AZO 161021P00710000 P 10/21/16 710.0 3.20 3.60
AZO 161021P00720000 P 10/21/16 720.0 5.00 5.50
AZO 161021P00730000 P 10/21/16 730.0 7.50 8.10
AZO 161021P00740000 P 10/21/16 740.0 11.00 11.60
AZO 161021P00750000 P 10/21/16 750.0 15.70 16.40
AZO 161021P00760000 P 10/21/16 760.0 21.60 22.50
AZO 161021P00770000 P 10/21/16 770.0 27.80 30.60
AZO 161021P00780000 P 10/21/16 780.0 35.00 38.60
AZO 161021P00790000 P 10/21/16 790.0 44.00 47.50
AZO 161021P00800000 P 10/21/16 800.0 54.90 56.80
AZO 161021P00810000 P 10/21/16 810.0 63.20 66.90
AZO 161021P00820000 P 10/21/16 820.0 73.10 76.80
AZO 161021P00830000 P 10/21/16 830.0 83.10 86.60
AZO 161021P00840000 P 10/21/16 840.0 93.00 97.30
AZO 161021P00850000 P 10/21/16 850.0 103.00 106.70
AZO 161021P00860000 P 10/21/16 860.0 113.00 116.70
AZO 161021P00870000 P 10/21/16 870.0 123.00 127.30
AZO 161021P00880000 P 10/21/16 880.0 133.00 136.60
AZO 161021P00890000 P 10/21/16 890.0 143.00 146.50
AZO 161021P00900000 P 10/21/16 900.0 152.80 156.60
AZO 161021P00910000 P 10/21/16 910.0 163.00 167.00
AZO 161021P00920000 P 10/21/16 920.0 173.00 176.50
AZO 161021P00930000 P 10/21/16 930.0 183.00 187.30
AZO 161021P00940000 P 10/21/16 940.0 193.00 197.50
AZO 161021P00950000 P 10/21/16 950.0 203.00 206.60
AZO 161021P00960000 P 10/21/16 960.0 213.00 217.50
AZO 161021P00970000 P 10/21/16 970.0 223.00 226.80
AZO 161021P00980000 P 10/21/16 980.0 233.00 236.80
AZO 161021P00990000 P 10/21/16 990.0 243.00 246.50
AZO 161118C00530000 C 11/18/16 530.0 214.10 217.60
AZO 161118C00540000 C 11/18/16 540.0 203.70 207.90
AZO 161118C00550000 C 11/18/16 550.0 194.10 197.80
AZO 161118C00560000 C 11/18/16 560.0 184.10 187.80
AZO 161118C00570000 C 11/18/16 570.0 174.40 178.00
AZO 161118C00580000 C 11/18/16 580.0 163.60 168.00
AZO 161118C00590000 C 11/18/16 590.0 154.50 158.10
AZO 161118C00600000 C 11/18/16 600.0 144.30 148.40
AZO 161118C00610000 C 11/18/16 610.0 134.80 138.40
AZO 161118C00620000 C 11/18/16 620.0 124.40 128.50
AZO 161118C00630000 C 11/18/16 630.0 115.10 118.80
AZO 161118C00640000 C 11/18/16 640.0 105.10 109.00
AZO 161118C00650000 C 11/18/16 650.0 95.80 99.50
AZO 161118C00660000 C 11/18/16 660.0 86.30 90.00
AZO 161118C00670000 C 11/18/16 670.0 76.50 80.50
AZO 161118C00680000 C 11/18/16 680.0 67.80 70.80
AZO 161118C00690000 C 11/18/16 690.0 58.90 61.90
AZO 161118C00700000 C 11/18/16 700.0 50.30 53.80
AZO 161118C00710000 C 11/18/16 710.0 42.80 45.90
AZO 161118C00720000 C 11/18/16 720.0 35.30 36.40
AZO 161118C00730000 C 11/18/16 730.0 28.40 29.30
AZO 161118C00740000 C 11/18/16 740.0 22.20 23.10
AZO 161118C00750000 C 11/18/16 750.0 16.90 17.80
AZO 161118C00760000 C 11/18/16 760.0 12.50 13.20
AZO 161118C00770000 C 11/18/16 770.0 8.90 9.60
AZO 161118C00780000 C 11/18/16 780.0 6.10 6.70
AZO 161118C00790000 C 11/18/16 790.0 4.00 4.60
AZO 161118C00800000 C 11/18/16 800.0 2.65 3.10
AZO 161118C00810000 C 11/18/16 810.0 1.70 1.95
AZO 161118C00820000 C 11/18/16 820.0 1.00 1.35
AZO 161118C00830000 C 11/18/16 830.0 0.60 1.25
AZO 161118C00840000 C 11/18/16 840.0 0.20 0.70
AZO 161118C00850000 C 11/18/16 850.0 0.20 0.55
AZO 161118C00860000 C 11/18/16 860.0 0.05 0.45
AZO 161118C00870000 C 11/18/16 870.0 0.00 0.50
AZO 161118C00880000 C 11/18/16 880.0 0.00 0.85
AZO 161118C00890000 C 11/18/16 890.0 0.00 0.50
AZO 161118C00900000 C 11/18/16 900.0 0.00 0.50
AZO 161118C00910000 C 11/18/16 910.0 0.00 0.80
AZO 161118C00920000 C 11/18/16 920.0 0.00 0.50
AZO 161118C00930000 C 11/18/16 930.0 0.00 0.50
AZO 161118P00530000 P 11/18/16 530.0 0.05 0.65
AZO 161118P00540000 P 11/18/16 540.0 0.05 0.65
AZO 161118P00550000 P 11/18/16 550.0 0.10 0.80
AZO 161118P00560000 P 11/18/16 560.0 0.20 0.85
AZO 161118P00570000 P 11/18/16 570.0 0.20 1.00
AZO 161118P00580000 P 11/18/16 580.0 0.25 1.05
AZO 161118P00590000 P 11/18/16 590.0 0.35 1.10
AZO 161118P00600000 P 11/18/16 600.0 0.55 0.90
AZO 161118P00610000 P 11/18/16 610.0 0.70 1.05
AZO 161118P00620000 P 11/18/16 620.0 0.90 1.20
AZO 161118P00630000 P 11/18/16 630.0 1.05 1.40
AZO 161118P00640000 P 11/18/16 640.0 1.40 1.65
AZO 161118P00650000 P 11/18/16 650.0 1.75 2.05
AZO 161118P00660000 P 11/18/16 660.0 2.00 2.50
AZO 161118P00670000 P 11/18/16 670.0 2.75 3.20
AZO 161118P00680000 P 11/18/16 680.0 3.40 3.90
AZO 161118P00690000 P 11/18/16 690.0 4.60 5.00
AZO 161118P00700000 P 11/18/16 700.0 6.00 6.50
AZO 161118P00710000 P 11/18/16 710.0 7.90 8.40
AZO 161118P00720000 P 11/18/16 720.0 10.30 10.80
AZO 161118P00730000 P 11/18/16 730.0 13.30 13.90
AZO 161118P00740000 P 11/18/16 740.0 17.10 17.80
AZO 161118P00750000 P 11/18/16 750.0 21.70 22.50
AZO 161118P00760000 P 11/18/16 760.0 27.10 28.00
AZO 161118P00770000 P 11/18/16 770.0 33.50 34.50
AZO 161118P00780000 P 11/18/16 780.0 39.50 42.20
AZO 161118P00790000 P 11/18/16 790.0 46.50 50.30
AZO 161118P00800000 P 11/18/16 800.0 55.70 58.60
AZO 161118P00810000 P 11/18/16 810.0 64.20 68.20
AZO 161118P00820000 P 11/18/16 820.0 73.60 77.70
AZO 161118P00830000 P 11/18/16 830.0 83.30 86.80
AZO 161118P00840000 P 11/18/16 840.0 93.10 96.60
AZO 161118P00850000 P 11/18/16 850.0 103.00 107.30
AZO 161118P00860000 P 11/18/16 860.0 113.00 116.60
AZO 161118P00870000 P 11/18/16 870.0 123.00 126.60
AZO 161118P00880000 P 11/18/16 880.0 133.00 136.60
AZO 161118P00890000 P 11/18/16 890.0 143.00 147.30
AZO 161118P00900000 P 11/18/16 900.0 153.00 157.30
AZO 161118P00910000 P 11/18/16 910.0 163.00 167.30
AZO 161118P00920000 P 11/18/16 920.0 173.00 177.20
AZO 161118P00930000 P 11/18/16 930.0 183.00 186.60
AZO 161216C00520000 C 12/16/16 520.0 224.70 228.30
AZO 161216C00540000 C 12/16/16 540.0 204.80 208.50
AZO 161216C00560000 C 12/16/16 560.0 184.90 189.00
AZO 161216C00580000 C 12/16/16 580.0 165.90 169.50
AZO 161216C00590000 C 12/16/16 590.0 155.60 159.50
AZO 161216C00600000 C 12/16/16 600.0 145.80 150.00
AZO 161216C00610000 C 12/16/16 610.0 136.10 140.00
AZO 161216C00620000 C 12/16/16 620.0 126.90 129.30
AZO 161216C00630000 C 12/16/16 630.0 117.30 121.00
AZO 161216C00640000 C 12/16/16 640.0 108.10 110.40
AZO 161216C00650000 C 12/16/16 650.0 99.00 102.00
AZO 161216C00660000 C 12/16/16 660.0 90.30 92.90
AZO 161216C00670000 C 12/16/16 670.0 81.50 83.90
AZO 161216C00680000 C 12/16/16 680.0 72.70 76.00
AZO 161216C00690000 C 12/16/16 690.0 63.90 67.50
AZO 161216C00700000 C 12/16/16 700.0 56.40 57.80
AZO 161216C00710000 C 12/16/16 710.0 48.90 50.20
AZO 161216C00720000 C 12/16/16 720.0 41.90 43.00
AZO 161216C00730000 C 12/16/16 730.0 35.60 36.50
AZO 161216C00740000 C 12/16/16 740.0 29.50 30.50
AZO 161216C00750000 C 12/16/16 750.0 24.40 25.10
AZO 161216C00760000 C 12/16/16 760.0 19.50 20.30
AZO 161216C00770000 C 12/16/16 770.0 15.40 16.20
AZO 161216C00780000 C 12/16/16 780.0 12.00 12.70
AZO 161216C00790000 C 12/16/16 790.0 9.30 9.80
AZO 161216C00800000 C 12/16/16 800.0 6.90 7.50
AZO 161216C00810000 C 12/16/16 810.0 5.10 5.60
AZO 161216C00820000 C 12/16/16 820.0 3.70 4.30
AZO 161216C00830000 C 12/16/16 830.0 2.70 3.20
AZO 161216C00840000 C 12/16/16 840.0 1.85 2.25
AZO 161216C00850000 C 12/16/16 850.0 1.25 1.80
AZO 161216C00860000 C 12/16/16 860.0 0.90 1.35
AZO 161216C00870000 C 12/16/16 870.0 0.60 1.05
AZO 161216C00880000 C 12/16/16 880.0 0.35 1.20
AZO 161216C00890000 C 12/16/16 890.0 0.30 0.60
AZO 161216C00900000 C 12/16/16 900.0 0.10 0.50
AZO 161216C00910000 C 12/16/16 910.0 0.05 1.40
AZO 161216C00920000 C 12/16/16 920.0 0.00 0.50
AZO 161216C00930000 C 12/16/16 930.0 0.00 0.50
AZO 161216C00940000 C 12/16/16 940.0 0.00 0.55
AZO 161216C00950000 C 12/16/16 950.0 0.00 0.50
AZO 161216C00960000 C 12/16/16 960.0 0.00 0.50
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 0.35 1.00
AZO 161216P00540000 P 12/16/16 540.0 0.55 1.20
AZO 161216P00560000 P 12/16/16 560.0 0.80 1.30
AZO 161216P00580000 P 12/16/16 580.0 1.25 1.55
AZO 161216P00590000 P 12/16/16 590.0 0.85 2.75
AZO 161216P00600000 P 12/16/16 600.0 1.70 2.15
AZO 161216P00610000 P 12/16/16 610.0 2.00 2.45
AZO 161216P00620000 P 12/16/16 620.0 2.45 2.85
AZO 161216P00630000 P 12/16/16 630.0 2.90 3.30
AZO 161216P00640000 P 12/16/16 640.0 3.40 3.90
AZO 161216P00650000 P 12/16/16 650.0 4.20 4.60
AZO 161216P00660000 P 12/16/16 660.0 5.00 5.50
AZO 161216P00670000 P 12/16/16 670.0 6.20 6.60
AZO 161216P00680000 P 12/16/16 680.0 7.50 8.00
AZO 161216P00690000 P 12/16/16 690.0 9.10 9.70
AZO 161216P00700000 P 12/16/16 700.0 11.20 11.60
AZO 161216P00710000 P 12/16/16 710.0 13.70 14.10
AZO 161216P00720000 P 12/16/16 720.0 16.50 17.00
AZO 161216P00730000 P 12/16/16 730.0 20.00 20.50
AZO 161216P00740000 P 12/16/16 740.0 24.00 24.60
AZO 161216P00750000 P 12/16/16 750.0 28.60 29.30
AZO 161216P00760000 P 12/16/16 760.0 33.80 34.50
AZO 161216P00770000 P 12/16/16 770.0 39.70 40.50
AZO 161216P00780000 P 12/16/16 780.0 46.00 47.20
AZO 161216P00790000 P 12/16/16 790.0 52.60 54.80
AZO 161216P00800000 P 12/16/16 800.0 59.00 62.40
AZO 161216P00810000 P 12/16/16 810.0 67.00 70.70
AZO 161216P00820000 P 12/16/16 820.0 76.60 79.20
AZO 161216P00830000 P 12/16/16 830.0 85.00 89.00
AZO 161216P00840000 P 12/16/16 840.0 94.10 98.40
AZO 161216P00850000 P 12/16/16 850.0 103.60 107.30
AZO 161216P00860000 P 12/16/16 860.0 113.50 117.60
AZO 161216P00870000 P 12/16/16 870.0 123.00 126.70
AZO 161216P00880000 P 12/16/16 880.0 133.10 136.70
AZO 161216P00890000 P 12/16/16 890.0 143.00 147.30
AZO 161216P00900000 P 12/16/16 900.0 153.00 157.00
AZO 161216P00910000 P 12/16/16 910.0 162.80 166.50
AZO 161216P00920000 P 12/16/16 920.0 173.00 177.00
AZO 161216P00930000 P 12/16/16 930.0 183.00 186.70
AZO 161216P00940000 P 12/16/16 940.0 193.00 196.70
AZO 161216P00950000 P 12/16/16 950.0 203.00 207.00
AZO 161216P00960000 P 12/16/16 960.0 213.00 216.60
AZO 161216P00970000 P 12/16/16 970.0 223.00 227.30
AZO 161216P00980000 P 12/16/16 980.0 233.00 237.30
AZO 170120C00380000 C 01/20/17 380.0 363.70 367.50
AZO 170120C00390000 C 01/20/17 390.0 354.30 357.90
AZO 170120C00400000 C 01/20/17 400.0 344.30 348.00
AZO 170120C00410000 C 01/20/17 410.0 334.30 338.00
AZO 170120C00420000 C 01/20/17 420.0 324.30 328.00
AZO 170120C00430000 C 01/20/17 430.0 314.30 318.00
AZO 170120C00440000 C 01/20/17 440.0 304.60 308.00
AZO 170120C00450000 C 01/20/17 450.0 294.50 298.40
AZO 170120C00460000 C 01/20/17 460.0 284.80 288.50
AZO 170120C00470000 C 01/20/17 470.0 274.40 278.50
AZO 170120C00480000 C 01/20/17 480.0 264.60 268.50
AZO 170120C00490000 C 01/20/17 490.0 255.20 259.00
AZO 170120C00500000 C 01/20/17 500.0 244.80 249.00
AZO 170120C00520000 C 01/20/17 520.0 225.50 229.00
AZO 170120C00540000 C 01/20/17 540.0 205.60 209.50
AZO 170120C00560000 C 01/20/17 560.0 186.10 190.00
AZO 170120C00580000 C 01/20/17 580.0 166.70 170.50
AZO 170120C00600000 C 01/20/17 600.0 147.70 150.20
AZO 170120C00620000 C 01/20/17 620.0 128.50 132.50
AZO 170120C00640000 C 01/20/17 640.0 110.90 112.70
AZO 170120C00660000 C 01/20/17 660.0 92.90 96.00
AZO 170120C00680000 C 01/20/17 680.0 76.40 79.30
AZO 170120C00700000 C 01/20/17 700.0 60.60 62.40
AZO 170120C00720000 C 01/20/17 720.0 46.90 48.10
AZO 170120C00740000 C 01/20/17 740.0 34.40 35.80
AZO 170120C00750000 C 01/20/17 750.0 29.20 30.40
AZO 170120C00760000 C 01/20/17 760.0 24.50 25.50
AZO 170120C00770000 C 01/20/17 770.0 20.10 21.20
AZO 170120C00780000 C 01/20/17 780.0 16.40 17.20
AZO 170120C00790000 C 01/20/17 790.0 13.20 14.30
AZO 170120C00800000 C 01/20/17 800.0 10.60 11.20
AZO 170120C00820000 C 01/20/17 820.0 6.30 6.90
AZO 170120C00840000 C 01/20/17 840.0 3.60 4.60
AZO 170120C00860000 C 01/20/17 860.0 1.90 2.55
AZO 170120C00880000 C 01/20/17 880.0 0.95 1.55
AZO 170120C00900000 C 01/20/17 900.0 0.55 1.10
AZO 170120C00920000 C 01/20/17 920.0 0.10 0.90
AZO 170120C00940000 C 01/20/17 940.0 0.00 1.45
AZO 170120C00960000 C 01/20/17 960.0 0.00 2.20
AZO 170120C00980000 C 01/20/17 980.0 0.00 0.60
AZO 170120C01000000 C 01/20/17 1,000.0 0.00 0.50
AZO 170120C01020000 C 01/20/17 1,020.0 0.00 4.60
AZO 170120C01040000 C 01/20/17 1,040.0 0.00 0.55
AZO 170120C01060000 C 01/20/17 1,060.0 0.00 0.55
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 0.55
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 4.70
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 4.70
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 4.70
AZO 170120P00380000 P 01/20/17 380.0 0.00 0.70
AZO 170120P00390000 P 01/20/17 390.0 0.00 2.35
AZO 170120P00400000 P 01/20/17 400.0 0.05 0.60
AZO 170120P00410000 P 01/20/17 410.0 0.05 0.70
AZO 170120P00420000 P 01/20/17 420.0 0.00 1.60
AZO 170120P00430000 P 01/20/17 430.0 0.10 0.80
AZO 170120P00440000 P 01/20/17 440.0 0.15 0.90
AZO 170120P00450000 P 01/20/17 450.0 0.00 1.75
AZO 170120P00460000 P 01/20/17 460.0 0.20 1.85
AZO 170120P00470000 P 01/20/17 470.0 0.40 0.95
AZO 170120P00480000 P 01/20/17 480.0 0.40 1.00
AZO 170120P00490000 P 01/20/17 490.0 0.60 1.00
AZO 170120P00500000 P 01/20/17 500.0 0.60 1.25
AZO 170120P00520000 P 01/20/17 520.0 0.80 1.45
AZO 170120P00540000 P 01/20/17 540.0 1.05 1.65
AZO 170120P00560000 P 01/20/17 560.0 1.60 1.95
AZO 170120P00580000 P 01/20/17 580.0 2.15 2.50
AZO 170120P00600000 P 01/20/17 600.0 2.85 3.40
AZO 170120P00620000 P 01/20/17 620.0 3.80 4.30
AZO 170120P00640000 P 01/20/17 640.0 5.40 5.90
AZO 170120P00660000 P 01/20/17 660.0 7.50 8.00
AZO 170120P00680000 P 01/20/17 680.0 10.60 11.30
AZO 170120P00700000 P 01/20/17 700.0 14.80 15.60
AZO 170120P00720000 P 01/20/17 720.0 20.70 21.60
AZO 170120P00740000 P 01/20/17 740.0 28.20 29.40
AZO 170120P00750000 P 01/20/17 750.0 32.80 34.10
AZO 170120P00760000 P 01/20/17 760.0 38.10 39.10
AZO 170120P00770000 P 01/20/17 770.0 43.70 44.70
AZO 170120P00780000 P 01/20/17 780.0 49.90 51.10
AZO 170120P00790000 P 01/20/17 790.0 55.80 58.40
AZO 170120P00800000 P 01/20/17 800.0 63.90 65.40
AZO 170120P00820000 P 01/20/17 820.0 78.50 81.60
AZO 170120P00840000 P 01/20/17 840.0 95.50 99.10
AZO 170120P00860000 P 01/20/17 860.0 114.00 117.70
AZO 170120P00880000 P 01/20/17 880.0 133.30 137.10
AZO 170120P00900000 P 01/20/17 900.0 154.20 157.20
AZO 170120P00920000 P 01/20/17 920.0 173.00 177.00
AZO 170120P00940000 P 01/20/17 940.0 193.00 196.80
AZO 170120P00960000 P 01/20/17 960.0 213.00 217.00
AZO 170120P00980000 P 01/20/17 980.0 233.00 236.90
AZO 170120P01000000 P 01/20/17 1,000.0 253.00 257.10
AZO 170120P01020000 P 01/20/17 1,020.0 273.00 277.10
AZO 170120P01040000 P 01/20/17 1,040.0 293.00 296.90
AZO 170120P01060000 P 01/20/17 1,060.0 313.00 317.10
AZO 170120P01080000 P 01/20/17 1,080.0 333.00 337.10
AZO 170120P01100000 P 01/20/17 1,100.0 353.00 357.50
AZO 170120P01120000 P 01/20/17 1,120.0 373.00 377.10
AZO 170120P01140000 P 01/20/17 1,140.0 393.00 397.10
AZO 170317C00470000 C 03/17/17 470.0 275.80 279.50
AZO 170317C00480000 C 03/17/17 480.0 266.40 270.00
AZO 170317C00490000 C 03/17/17 490.0 256.30 260.00
AZO 170317C00500000 C 03/17/17 500.0 246.40 250.00
AZO 170317C00520000 C 03/17/17 520.0 226.50 230.50
AZO 170317C00540000 C 03/17/17 540.0 207.50 211.50
AZO 170317C00560000 C 03/17/17 560.0 188.30 192.00
AZO 170317C00580000 C 03/17/17 580.0 169.00 173.00
AZO 170317C00600000 C 03/17/17 600.0 150.40 154.50
AZO 170317C00610000 C 03/17/17 610.0 141.40 145.00
AZO 170317C00620000 C 03/17/17 620.0 133.10 136.20
AZO 170317C00630000 C 03/17/17 630.0 124.10 127.50
AZO 170317C00640000 C 03/17/17 640.0 115.50 118.50
AZO 170317C00650000 C 03/17/17 650.0 106.30 110.00
AZO 170317C00660000 C 03/17/17 660.0 98.30 101.50
AZO 170317C00670000 C 03/17/17 670.0 90.20 93.50
AZO 170317C00680000 C 03/17/17 680.0 82.40 85.50
AZO 170317C00690000 C 03/17/17 690.0 75.10 78.50
AZO 170317C00700000 C 03/17/17 700.0 67.90 71.00
AZO 170317C00710000 C 03/17/17 710.0 60.30 64.00
AZO 170317C00720000 C 03/17/17 720.0 53.80 57.50
AZO 170317C00730000 C 03/17/17 730.0 48.00 50.10
AZO 170317C00740000 C 03/17/17 740.0 42.30 44.20
AZO 170317C00750000 C 03/17/17 750.0 36.80 38.70
AZO 170317C00760000 C 03/17/17 760.0 32.20 33.80
AZO 170317C00770000 C 03/17/17 770.0 27.60 29.20
AZO 170317C00780000 C 03/17/17 780.0 23.70 25.00
AZO 170317C00790000 C 03/17/17 790.0 19.50 21.30
AZO 170317C00800000 C 03/17/17 800.0 15.90 18.30
AZO 170317C00810000 C 03/17/17 810.0 14.00 15.40
AZO 170317C00820000 C 03/17/17 820.0 11.50 12.80
AZO 170317C00830000 C 03/17/17 830.0 9.30 10.70
AZO 170317C00840000 C 03/17/17 840.0 7.40 8.90
AZO 170317C00850000 C 03/17/17 850.0 5.90 7.30
AZO 170317C00860000 C 03/17/17 860.0 4.90 6.00
AZO 170317C00870000 C 03/17/17 870.0 3.70 4.90
AZO 170317C00880000 C 03/17/17 880.0 2.70 4.10
AZO 170317C00890000 C 03/17/17 890.0 2.00 3.40
AZO 170317C00900000 C 03/17/17 900.0 1.75 2.85
AZO 170317C00910000 C 03/17/17 910.0 1.35 2.40
AZO 170317C00920000 C 03/17/17 920.0 0.95 2.05
AZO 170317C00930000 C 03/17/17 930.0 0.65 1.75
AZO 170317C00940000 C 03/17/17 940.0 0.40 1.55
AZO 170317C00950000 C 03/17/17 950.0 0.00 2.50
AZO 170317C00960000 C 03/17/17 960.0 0.00 1.15
AZO 170317C00970000 C 03/17/17 970.0 0.00 2.35
AZO 170317C00980000 C 03/17/17 980.0 0.00 2.30
AZO 170317C00990000 C 03/17/17 990.0 0.00 1.00
AZO 170317C01000000 C 03/17/17 1,000.0 0.00 0.85
AZO 170317P00470000 P 03/17/17 470.0 0.90 2.00
AZO 170317P00480000 P 03/17/17 480.0 1.05 2.15
AZO 170317P00490000 P 03/17/17 490.0 1.15 2.35
AZO 170317P00500000 P 03/17/17 500.0 1.35 2.55
AZO 170317P00520000 P 03/17/17 520.0 1.75 3.00
AZO 170317P00540000 P 03/17/17 540.0 2.30 3.60
AZO 170317P00560000 P 03/17/17 560.0 1.70 5.50
AZO 170317P00580000 P 03/17/17 580.0 3.90 5.10
AZO 170317P00600000 P 03/17/17 600.0 5.00 6.30
AZO 170317P00610000 P 03/17/17 610.0 5.80 7.10
AZO 170317P00620000 P 03/17/17 620.0 6.60 7.90
AZO 170317P00630000 P 03/17/17 630.0 7.60 8.90
AZO 170317P00640000 P 03/17/17 640.0 8.80 10.10
AZO 170317P00650000 P 03/17/17 650.0 10.10 11.40
AZO 170317P00660000 P 03/17/17 660.0 10.20 14.00
AZO 170317P00670000 P 03/17/17 670.0 13.50 14.50
AZO 170317P00680000 P 03/17/17 680.0 15.60 17.30
AZO 170317P00690000 P 03/17/17 690.0 17.90 19.30
AZO 170317P00700000 P 03/17/17 700.0 20.50 21.80
AZO 170317P00710000 P 03/17/17 710.0 22.00 25.00
AZO 170317P00720000 P 03/17/17 720.0 27.00 28.50
AZO 170317P00730000 P 03/17/17 730.0 30.80 32.00
AZO 170317P00740000 P 03/17/17 740.0 34.90 36.90
AZO 170317P00750000 P 03/17/17 750.0 38.00 40.70
AZO 170317P00760000 P 03/17/17 760.0 44.50 46.10
AZO 170317P00770000 P 03/17/17 770.0 49.90 51.50
AZO 170317P00780000 P 03/17/17 780.0 55.90 57.40
AZO 170317P00790000 P 03/17/17 790.0 60.70 63.90
AZO 170317P00800000 P 03/17/17 800.0 67.50 70.90
AZO 170317P00810000 P 03/17/17 810.0 75.00 78.30
AZO 170317P00820000 P 03/17/17 820.0 82.50 85.80
AZO 170317P00830000 P 03/17/17 830.0 90.50 94.00
AZO 170317P00840000 P 03/17/17 840.0 98.70 102.20
AZO 170317P00850000 P 03/17/17 850.0 107.70 110.70
AZO 170317P00860000 P 03/17/17 860.0 116.50 119.60
AZO 170317P00870000 P 03/17/17 870.0 125.50 129.50
AZO 170317P00880000 P 03/17/17 880.0 134.50 138.50
AZO 170317P00890000 P 03/17/17 890.0 144.00 148.20
AZO 170317P00900000 P 03/17/17 900.0 153.50 157.50
AZO 170317P00910000 P 03/17/17 910.0 163.50 167.40
AZO 170317P00920000 P 03/17/17 920.0 173.00 177.30
AZO 170317P00930000 P 03/17/17 930.0 183.00 187.20
AZO 170317P00940000 P 03/17/17 940.0 193.00 197.10
AZO 170317P00950000 P 03/17/17 950.0 203.00 206.90
AZO 170317P00960000 P 03/17/17 960.0 213.00 216.70
AZO 170317P00970000 P 03/17/17 970.0 223.00 227.40
AZO 170317P00980000 P 03/17/17 980.0 233.00 236.80
AZO 170317P00990000 P 03/17/17 990.0 243.00 246.80
AZO 170317P01000000 P 03/17/17 1,000.0 253.00 256.80
AZO 180119C00350000 C 01/19/18 350.0 395.00 399.00
AZO 180119C00360000 C 01/19/18 360.0 385.00 389.50
AZO 180119C00370000 C 01/19/18 370.0 375.50 380.00
AZO 180119C00380000 C 01/19/18 380.0 366.50 370.50
AZO 180119C00390000 C 01/19/18 390.0 356.00 360.50
AZO 180119C00400000 C 01/19/18 400.0 346.50 351.00
AZO 180119C00410000 C 01/19/18 410.0 337.00 341.50
AZO 180119C00420000 C 01/19/18 420.0 327.50 331.50
AZO 180119C00430000 C 01/19/18 430.0 319.00 322.50
AZO 180119C00440000 C 01/19/18 440.0 309.50 313.00
AZO 180119C00450000 C 01/19/18 450.0 300.00 303.50
AZO 180119C00460000 C 01/19/18 460.0 289.10 293.50
AZO 180119C00470000 C 01/19/18 470.0 281.00 284.50
AZO 180119C00480000 C 01/19/18 480.0 270.50 275.00
AZO 180119C00490000 C 01/19/18 490.0 261.50 265.50
AZO 180119C00500000 C 01/19/18 500.0 253.00 256.50
AZO 180119C00520000 C 01/19/18 520.0 234.50 238.00
AZO 180119C00540000 C 01/19/18 540.0 216.50 220.00
AZO 180119C00560000 C 01/19/18 560.0 199.00 202.50
AZO 180119C00580000 C 01/19/18 580.0 182.50 185.50
AZO 180119C00600000 C 01/19/18 600.0 165.70 169.00
AZO 180119C00620000 C 01/19/18 620.0 149.00 152.50
AZO 180119C00640000 C 01/19/18 640.0 134.40 137.50
AZO 180119C00660000 C 01/19/18 660.0 119.80 123.00
AZO 180119C00680000 C 01/19/18 680.0 105.70 109.00
AZO 180119C00690000 C 01/19/18 690.0 99.10 102.50
AZO 180119C00700000 C 01/19/18 700.0 93.00 96.50
AZO 180119C00710000 C 01/19/18 710.0 86.70 90.50
AZO 180119C00720000 C 01/19/18 720.0 81.00 84.50
AZO 180119C00730000 C 01/19/18 730.0 75.30 79.00
AZO 180119C00740000 C 01/19/18 740.0 69.50 73.50
AZO 180119C00750000 C 01/19/18 750.0 64.00 68.00
AZO 180119C00760000 C 01/19/18 760.0 59.00 63.00
AZO 180119C00770000 C 01/19/18 770.0 55.00 59.00
AZO 180119C00780000 C 01/19/18 780.0 50.70 54.50
AZO 180119C00790000 C 01/19/18 790.0 46.50 50.00
AZO 180119C00800000 C 01/19/18 800.0 42.00 46.00
AZO 180119C00810000 C 01/19/18 810.0 38.00 42.50
AZO 180119C00820000 C 01/19/18 820.0 34.50 39.00
AZO 180119C00830000 C 01/19/18 830.0 32.50 36.00
AZO 180119C00840000 C 01/19/18 840.0 28.00 32.50
AZO 180119C00850000 C 01/19/18 850.0 25.50 29.50
AZO 180119C00860000 C 01/19/18 860.0 23.50 27.50
AZO 180119C00870000 C 01/19/18 870.0 21.00 25.00
AZO 180119C00880000 C 01/19/18 880.0 18.50 22.50
AZO 180119C00900000 C 01/19/18 900.0 14.60 18.50
AZO 180119C00920000 C 01/19/18 920.0 11.20 15.50
AZO 180119C00940000 C 01/19/18 940.0 8.10 12.50
AZO 180119C00960000 C 01/19/18 960.0 6.10 10.50
AZO 180119C00980000 C 01/19/18 980.0 4.30 7.70
AZO 180119C01000000 C 01/19/18 1,000.0 2.80 6.20
AZO 180119C01020000 C 01/19/18 1,020.0 1.60 4.20
AZO 180119C01040000 C 01/19/18 1,040.0 0.70 5.40
AZO 180119C01060000 C 01/19/18 1,060.0 0.00 2.75
AZO 180119C01080000 C 01/19/18 1,080.0 0.00 5.00
AZO 180119C01100000 C 01/19/18 1,100.0 0.00 5.00
AZO 180119C01120000 C 01/19/18 1,120.0 0.00 5.00
AZO 180119C01140000 C 01/19/18 1,140.0 0.00 4.90
AZO 180119C01160000 C 01/19/18 1,160.0 0.00 5.00
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 5.00
AZO 180119P00350000 P 01/19/18 350.0 0.05 2.50
AZO 180119P00360000 P 01/19/18 360.0 0.00 5.00
AZO 180119P00370000 P 01/19/18 370.0 0.00 5.00
AZO 180119P00380000 P 01/19/18 380.0 0.00 5.00
AZO 180119P00390000 P 01/19/18 390.0 0.00 5.00
AZO 180119P00400000 P 01/19/18 400.0 0.50 5.50
AZO 180119P00410000 P 01/19/18 410.0 1.00 5.50
AZO 180119P00420000 P 01/19/18 420.0 1.05 5.70
AZO 180119P00430000 P 01/19/18 430.0 3.00 5.00
AZO 180119P00440000 P 01/19/18 440.0 1.50 6.40
AZO 180119P00450000 P 01/19/18 450.0 2.00 6.90
AZO 180119P00460000 P 01/19/18 460.0 2.55 7.20
AZO 180119P00470000 P 01/19/18 470.0 3.00 7.80
AZO 180119P00480000 P 01/19/18 480.0 3.50 8.30
AZO 180119P00490000 P 01/19/18 490.0 3.80 7.50
AZO 180119P00500000 P 01/19/18 500.0 4.60 9.50
AZO 180119P00520000 P 01/19/18 520.0 6.10 10.90
AZO 180119P00540000 P 01/19/18 540.0 8.00 12.50
AZO 180119P00560000 P 01/19/18 560.0 10.00 14.50
AZO 180119P00580000 P 01/19/18 580.0 12.50 17.00
AZO 180119P00600000 P 01/19/18 600.0 15.60 20.00
AZO 180119P00620000 P 01/19/18 620.0 19.10 23.50
AZO 180119P00640000 P 01/19/18 640.0 23.50 28.00
AZO 180119P00660000 P 01/19/18 660.0 28.50 32.50
AZO 180119P00680000 P 01/19/18 680.0 34.50 38.50
AZO 180119P00690000 P 01/19/18 690.0 37.50 41.50
AZO 180119P00700000 P 01/19/18 700.0 41.00 45.00
AZO 180119P00710000 P 01/19/18 710.0 45.50 50.00
AZO 180119P00720000 P 01/19/18 720.0 49.50 54.00
AZO 180119P00730000 P 01/19/18 730.0 53.50 57.50
AZO 180119P00740000 P 01/19/18 740.0 58.00 61.90
AZO 180119P00750000 P 01/19/18 750.0 63.00 67.50
AZO 180119P00760000 P 01/19/18 760.0 67.50 71.00
AZO 180119P00770000 P 01/19/18 770.0 73.00 76.90
AZO 180119P00780000 P 01/19/18 780.0 78.50 82.00
AZO 180119P00790000 P 01/19/18 790.0 84.50 88.30
AZO 180119P00800000 P 01/19/18 800.0 90.50 94.20
AZO 180119P00810000 P 01/19/18 810.0 96.50 100.00
AZO 180119P00820000 P 01/19/18 820.0 103.00 106.70
AZO 180119P00830000 P 01/19/18 830.0 109.50 113.00
AZO 180119P00840000 P 01/19/18 840.0 116.50 120.30
AZO 180119P00850000 P 01/19/18 850.0 123.50 127.30
AZO 180119P00860000 P 01/19/18 860.0 131.00 134.60
AZO 180119P00870000 P 01/19/18 870.0 139.00 142.80
AZO 180119P00880000 P 01/19/18 880.0 146.50 150.20
AZO 180119P00900000 P 01/19/18 900.0 163.00 166.90
AZO 180119P00920000 P 01/19/18 920.0 180.00 184.20
AZO 180119P00940000 P 01/19/18 940.0 198.00 202.00
AZO 180119P00960000 P 01/19/18 960.0 216.00 220.00
AZO 180119P00980000 P 01/19/18 980.0 234.50 239.00
AZO 180119P01000000 P 01/19/18 1,000.0 254.00 258.50
AZO 180119P01020000 P 01/19/18 1,020.0 273.00 277.50
AZO 180119P01040000 P 01/19/18 1,040.0 293.00 297.00
AZO 180119P01060000 P 01/19/18 1,060.0 313.00 318.00
AZO 180119P01080000 P 01/19/18 1,080.0 333.00 337.80
AZO 180119P01100000 P 01/19/18 1,100.0 353.00 357.50
AZO 180119P01120000 P 01/19/18 1,120.0 373.00 377.50
AZO 180119P01140000 P 01/19/18 1,140.0 393.00 397.50
AZO 180119P01160000 P 01/19/18 1,160.0 413.00 417.50
AZO 180119P01180000 P 01/19/18 1,180.0 433.00 437.50

OPRA data is delayed 15 minutes.