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 (2014-08-01)Premium Content

Autozone Inc (AZO)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 140920C00260000 C 09/20/14 260.0 263.70 268.10
AZO 140920C00270000 C 09/20/14 270.0 253.80 258.10
AZO 140920C00280000 C 09/20/14 280.0 243.80 248.10
AZO 140920C00290000 C 09/20/14 290.0 233.90 238.10
AZO 140920C00300000 C 09/20/14 300.0 224.60 228.10
AZO 140920C00310000 C 09/20/14 310.0 214.60 218.10
AZO 140920C00320000 C 09/20/14 320.0 204.70 208.10
AZO 140920C00330000 C 09/20/14 330.0 194.70 198.20
AZO 140920C00340000 C 09/20/14 340.0 183.80 188.10
AZO 140920C00350000 C 09/20/14 350.0 174.10 178.10
AZO 140920C00360000 C 09/20/14 360.0 165.00 168.20
AZO 140920C00370000 C 09/20/14 370.0 154.00 158.10
AZO 140920C00380000 C 09/20/14 380.0 144.10 148.10
AZO 140920C00390000 C 09/20/14 390.0 134.90 138.20
AZO 140920C00400000 C 09/20/14 400.0 125.00 128.10
AZO 140920C00410000 C 09/20/14 410.0 114.10 118.20
AZO 140920C00420000 C 09/20/14 420.0 104.80 108.20
AZO 140920C00430000 C 09/20/14 430.0 94.90 98.20
AZO 140920C00440000 C 09/20/14 440.0 84.80 88.20
AZO 140920C00450000 C 09/20/14 450.0 75.00 78.20
AZO 140920C00460000 C 09/20/14 460.0 64.10 68.20
AZO 140920C00470000 C 09/20/14 470.0 54.80 58.10
AZO 140920C00480000 C 09/20/14 480.0 44.00 48.10
AZO 140920C00490000 C 09/20/14 490.0 34.80 38.20
AZO 140920C00500000 C 09/20/14 500.0 25.10 28.00
AZO 140920C00510000 C 09/20/14 510.0 15.20 17.90
AZO 140920C00520000 C 09/20/14 520.0 5.00 7.90
AZO 140920C00530000 C 09/20/14 530.0 0.05 0.40
AZO 140920C00540000 C 09/20/14 540.0 0.00 0.15
AZO 140920C00550000 C 09/20/14 550.0 0.00 0.05
AZO 140920C00560000 C 09/20/14 560.0 0.00 0.05
AZO 140920C00570000 C 09/20/14 570.0 0.00 0.10
AZO 140920C00580000 C 09/20/14 580.0 0.00 0.15
AZO 140920C00590000 C 09/20/14 590.0 0.00 0.05
AZO 140920C00600000 C 09/20/14 600.0 0.00 0.20
AZO 140920C00610000 C 09/20/14 610.0 0.00 0.45
AZO 140920C00620000 C 09/20/14 620.0 0.00 0.50
AZO 140920C00630000 C 09/20/14 630.0 0.00 0.50
AZO 140920C00640000 C 09/20/14 640.0 0.00 0.50
AZO 140920C00650000 C 09/20/14 650.0 0.00 0.50
AZO 140920C00660000 C 09/20/14 660.0 0.00 0.50
AZO 140920C00670000 C 09/20/14 670.0 0.00 0.50
AZO 140920C00680000 C 09/20/14 680.0 0.00 0.50
AZO 140920C00690000 C 09/20/14 690.0 0.00 0.50
AZO 140920C00700000 C 09/20/14 700.0 0.00 0.50
AZO 140920C00710000 C 09/20/14 710.0 0.00 0.50
AZO 140920C00720000 C 09/20/14 720.0 0.00 0.50
AZO 140920C00730000 C 09/20/14 730.0 0.00 0.50
AZO 140920C00740000 C 09/20/14 740.0 0.00 0.50
AZO 140920P00260000 P 09/20/14 260.0 0.00 0.50
AZO 140920P00270000 P 09/20/14 270.0 0.00 0.50
AZO 140920P00280000 P 09/20/14 280.0 0.00 0.50
AZO 140920P00290000 P 09/20/14 290.0 0.00 0.50
AZO 140920P00300000 P 09/20/14 300.0 0.00 0.50
AZO 140920P00310000 P 09/20/14 310.0 0.00 0.50
AZO 140920P00320000 P 09/20/14 320.0 0.00 0.50
AZO 140920P00330000 P 09/20/14 330.0 0.00 0.50
AZO 140920P00340000 P 09/20/14 340.0 0.00 0.50
AZO 140920P00350000 P 09/20/14 350.0 0.00 0.50
AZO 140920P00360000 P 09/20/14 360.0 0.00 0.50
AZO 140920P00370000 P 09/20/14 370.0 0.00 0.50
AZO 140920P00380000 P 09/20/14 380.0 0.00 0.50
AZO 140920P00390000 P 09/20/14 390.0 0.00 0.50
AZO 140920P00400000 P 09/20/14 400.0 0.00 0.50
AZO 140920P00410000 P 09/20/14 410.0 0.00 0.50
AZO 140920P00420000 P 09/20/14 420.0 0.00 0.50
AZO 140920P00430000 P 09/20/14 430.0 0.00 0.05
AZO 140920P00440000 P 09/20/14 440.0 0.00 0.50
AZO 140920P00450000 P 09/20/14 450.0 0.00 0.50
AZO 140920P00460000 P 09/20/14 460.0 0.00 0.50
AZO 140920P00470000 P 09/20/14 470.0 0.00 0.10
AZO 140920P00480000 P 09/20/14 480.0 0.00 0.10
AZO 140920P00490000 P 09/20/14 490.0 0.00 0.20
AZO 140920P00500000 P 09/20/14 500.0 0.00 0.05
AZO 140920P00510000 P 09/20/14 510.0 0.00 0.10
AZO 140920P00520000 P 09/20/14 520.0 0.00 0.05
AZO 140920P00530000 P 09/20/14 530.0 3.50 4.70
AZO 140920P00540000 P 09/20/14 540.0 11.80 14.90
AZO 140920P00550000 P 09/20/14 550.0 21.90 24.90
AZO 140920P00560000 P 09/20/14 560.0 31.90 34.80
AZO 140920P00570000 P 09/20/14 570.0 41.80 46.00
AZO 140920P00580000 P 09/20/14 580.0 51.70 55.80
AZO 140920P00590000 P 09/20/14 590.0 61.70 66.20
AZO 140920P00600000 P 09/20/14 600.0 72.20 76.20
AZO 140920P00610000 P 09/20/14 610.0 81.80 86.10
AZO 140920P00620000 P 09/20/14 620.0 91.90 96.20
AZO 140920P00630000 P 09/20/14 630.0 101.90 105.30
AZO 140920P00640000 P 09/20/14 640.0 111.80 115.60
AZO 140920P00650000 P 09/20/14 650.0 122.00 125.20
AZO 140920P00660000 P 09/20/14 660.0 131.90 135.00
AZO 140920P00670000 P 09/20/14 670.0 142.00 145.80
AZO 140920P00680000 P 09/20/14 680.0 151.70 155.30
AZO 140920P00690000 P 09/20/14 690.0 161.90 165.30
AZO 140920P00700000 P 09/20/14 700.0 171.90 176.30
AZO 140920P00710000 P 09/20/14 710.0 181.70 185.20
AZO 140920P00720000 P 09/20/14 720.0 191.90 196.20
AZO 140920P00730000 P 09/20/14 730.0 201.90 206.20
AZO 140920P00740000 P 09/20/14 740.0 211.80 216.20
AZO 141018C00410000 C 10/18/14 410.0 114.30 118.40
AZO 141018C00420000 C 10/18/14 420.0 104.30 108.50
AZO 141018C00430000 C 10/18/14 430.0 94.40 98.50
AZO 141018C00440000 C 10/18/14 440.0 84.40 88.60
AZO 141018C00450000 C 10/18/14 450.0 74.50 78.70
AZO 141018C00460000 C 10/18/14 460.0 64.80 68.90
AZO 141018C00470000 C 10/18/14 470.0 55.60 59.10
AZO 141018C00480000 C 10/18/14 480.0 46.00 49.60
AZO 141018C00490000 C 10/18/14 490.0 37.30 40.10
AZO 141018C00500000 C 10/18/14 500.0 28.60 29.70
AZO 141018C00510000 C 10/18/14 510.0 20.70 23.40
AZO 141018C00520000 C 10/18/14 520.0 13.70 14.50
AZO 141018C00530000 C 10/18/14 530.0 8.40 8.90
AZO 141018C00540000 C 10/18/14 540.0 4.50 5.10
AZO 141018C00550000 C 10/18/14 550.0 2.20 2.65
AZO 141018C00560000 C 10/18/14 560.0 1.00 1.30
AZO 141018C00570000 C 10/18/14 570.0 0.50 0.70
AZO 141018C00580000 C 10/18/14 580.0 0.10 0.50
AZO 141018C00590000 C 10/18/14 590.0 0.10 0.40
AZO 141018C00600000 C 10/18/14 600.0 0.05 0.20
AZO 141018C00610000 C 10/18/14 610.0 0.00 0.35
AZO 141018C00620000 C 10/18/14 620.0 0.00 1.20
AZO 141018C00630000 C 10/18/14 630.0 0.00 1.20
AZO 141018C00640000 C 10/18/14 640.0 0.00 1.20
AZO 141018C00650000 C 10/18/14 650.0 0.00 1.20
AZO 141018P00410000 P 10/18/14 410.0 0.00 1.35
AZO 141018P00420000 P 10/18/14 420.0 0.00 0.65
AZO 141018P00430000 P 10/18/14 430.0 0.00 0.65
AZO 141018P00440000 P 10/18/14 440.0 0.15 0.50
AZO 141018P00450000 P 10/18/14 450.0 0.15 0.55
AZO 141018P00460000 P 10/18/14 460.0 0.45 0.60
AZO 141018P00470000 P 10/18/14 470.0 0.50 1.05
AZO 141018P00480000 P 10/18/14 480.0 0.85 1.35
AZO 141018P00490000 P 10/18/14 490.0 1.55 2.00
AZO 141018P00500000 P 10/18/14 500.0 2.70 3.20
AZO 141018P00510000 P 10/18/14 510.0 4.80 5.60
AZO 141018P00520000 P 10/18/14 520.0 7.70 8.40
AZO 141018P00530000 P 10/18/14 530.0 12.20 12.70
AZO 141018P00540000 P 10/18/14 540.0 18.30 19.30
AZO 141018P00550000 P 10/18/14 550.0 24.20 26.80
AZO 141018P00560000 P 10/18/14 560.0 32.80 37.10
AZO 141018P00570000 P 10/18/14 570.0 42.30 46.40
AZO 141018P00580000 P 10/18/14 580.0 52.10 56.20
AZO 141018P00590000 P 10/18/14 590.0 61.90 66.00
AZO 141018P00600000 P 10/18/14 600.0 71.90 75.30
AZO 141018P00610000 P 10/18/14 610.0 81.90 86.00
AZO 141018P00620000 P 10/18/14 620.0 91.90 96.20
AZO 141018P00630000 P 10/18/14 630.0 101.90 106.20
AZO 141018P00640000 P 10/18/14 640.0 111.80 116.20
AZO 141018P00650000 P 10/18/14 650.0 121.80 126.20
AZO 141220C00270000 C 12/20/14 270.0 254.30 258.80
AZO 141220C00280000 C 12/20/14 280.0 244.50 248.90
AZO 141220C00290000 C 12/20/14 290.0 234.50 238.80
AZO 141220C00300000 C 12/20/14 300.0 224.50 228.60
AZO 141220C00310000 C 12/20/14 310.0 214.60 218.60
AZO 141220C00320000 C 12/20/14 320.0 204.60 208.90
AZO 141220C00330000 C 12/20/14 330.0 194.50 198.80
AZO 141220C00340000 C 12/20/14 340.0 184.70 189.00
AZO 141220C00350000 C 12/20/14 350.0 174.70 179.00
AZO 141220C00360000 C 12/20/14 360.0 164.80 168.80
AZO 141220C00370000 C 12/20/14 370.0 154.80 159.00
AZO 141220C00380000 C 12/20/14 380.0 144.90 149.10
AZO 141220C00390000 C 12/20/14 390.0 135.20 139.20
AZO 141220C00400000 C 12/20/14 400.0 125.70 129.20
AZO 141220C00410000 C 12/20/14 410.0 115.30 119.40
AZO 141220C00420000 C 12/20/14 420.0 105.50 109.60
AZO 141220C00430000 C 12/20/14 430.0 95.70 99.80
AZO 141220C00440000 C 12/20/14 440.0 87.00 90.20
AZO 141220C00450000 C 12/20/14 450.0 77.90 81.00
AZO 141220C00460000 C 12/20/14 460.0 68.60 71.30
AZO 141220C00470000 C 12/20/14 470.0 59.30 62.50
AZO 141220C00480000 C 12/20/14 480.0 50.70 53.70
AZO 141220C00490000 C 12/20/14 490.0 42.50 45.30
AZO 141220C00500000 C 12/20/14 500.0 34.90 36.30
AZO 141220C00510000 C 12/20/14 510.0 27.80 28.80
AZO 141220C00520000 C 12/20/14 520.0 21.60 22.50
AZO 141220C00530000 C 12/20/14 530.0 16.40 17.10
AZO 141220C00540000 C 12/20/14 540.0 11.80 12.70
AZO 141220C00550000 C 12/20/14 550.0 8.60 9.10
AZO 141220C00560000 C 12/20/14 560.0 6.00 6.50
AZO 141220C00570000 C 12/20/14 570.0 4.10 4.50
AZO 141220C00580000 C 12/20/14 580.0 2.65 3.10
AZO 141220C00590000 C 12/20/14 590.0 1.85 2.10
AZO 141220C00600000 C 12/20/14 600.0 1.00 1.40
AZO 141220C00610000 C 12/20/14 610.0 0.55 2.55
AZO 141220C00620000 C 12/20/14 620.0 0.10 2.25
AZO 141220C00630000 C 12/20/14 630.0 0.00 0.90
AZO 141220C00640000 C 12/20/14 640.0 0.20 0.45
AZO 141220C00650000 C 12/20/14 650.0 0.05 0.60
AZO 141220C00660000 C 12/20/14 660.0 0.00 1.75
AZO 141220C00670000 C 12/20/14 670.0 0.00 0.40
AZO 141220C00680000 C 12/20/14 680.0 0.00 0.40
AZO 141220C00690000 C 12/20/14 690.0 0.00 0.40
AZO 141220C00700000 C 12/20/14 700.0 0.00 0.40
AZO 141220C00720000 C 12/20/14 720.0 0.00 1.60
AZO 141220P00270000 P 12/20/14 270.0 0.00 0.70
AZO 141220P00280000 P 12/20/14 280.0 0.00 1.60
AZO 141220P00290000 P 12/20/14 290.0 0.00 1.60
AZO 141220P00300000 P 12/20/14 300.0 0.00 1.65
AZO 141220P00310000 P 12/20/14 310.0 0.00 0.75
AZO 141220P00320000 P 12/20/14 320.0 0.00 1.65
AZO 141220P00330000 P 12/20/14 330.0 0.00 1.75
AZO 141220P00340000 P 12/20/14 340.0 0.00 1.70
AZO 141220P00350000 P 12/20/14 350.0 0.00 0.95
AZO 141220P00360000 P 12/20/14 360.0 0.00 1.80
AZO 141220P00370000 P 12/20/14 370.0 0.00 1.90
AZO 141220P00380000 P 12/20/14 380.0 0.05 0.85
AZO 141220P00390000 P 12/20/14 390.0 0.10 0.60
AZO 141220P00400000 P 12/20/14 400.0 0.20 2.10
AZO 141220P00410000 P 12/20/14 410.0 0.35 0.85
AZO 141220P00420000 P 12/20/14 420.0 0.45 2.45
AZO 141220P00430000 P 12/20/14 430.0 0.80 1.25
AZO 141220P00440000 P 12/20/14 440.0 1.10 1.75
AZO 141220P00450000 P 12/20/14 450.0 1.00 2.90
AZO 141220P00460000 P 12/20/14 460.0 2.20 2.80
AZO 141220P00470000 P 12/20/14 470.0 3.10 3.60
AZO 141220P00480000 P 12/20/14 480.0 4.30 4.80
AZO 141220P00490000 P 12/20/14 490.0 6.10 6.50
AZO 141220P00500000 P 12/20/14 500.0 8.20 9.10
AZO 141220P00510000 P 12/20/14 510.0 11.10 12.00
AZO 141220P00520000 P 12/20/14 520.0 14.90 15.50
AZO 141220P00530000 P 12/20/14 530.0 19.30 20.20
AZO 141220P00540000 P 12/20/14 540.0 24.80 25.90
AZO 141220P00550000 P 12/20/14 550.0 31.20 32.80
AZO 141220P00560000 P 12/20/14 560.0 38.50 40.10
AZO 141220P00570000 P 12/20/14 570.0 45.50 48.10
AZO 141220P00580000 P 12/20/14 580.0 54.20 57.10
AZO 141220P00590000 P 12/20/14 590.0 63.20 66.80
AZO 141220P00600000 P 12/20/14 600.0 72.60 76.30
AZO 141220P00610000 P 12/20/14 610.0 82.30 85.40
AZO 141220P00620000 P 12/20/14 620.0 92.10 95.50
AZO 141220P00630000 P 12/20/14 630.0 101.90 105.70
AZO 141220P00640000 P 12/20/14 640.0 111.90 115.00
AZO 141220P00650000 P 12/20/14 650.0 121.90 126.20
AZO 141220P00660000 P 12/20/14 660.0 131.70 135.80
AZO 141220P00670000 P 12/20/14 670.0 141.70 145.50
AZO 141220P00680000 P 12/20/14 680.0 151.70 155.50
AZO 141220P00690000 P 12/20/14 690.0 161.90 166.20
AZO 141220P00700000 P 12/20/14 700.0 171.90 176.30
AZO 141220P00720000 P 12/20/14 720.0 191.90 196.30
AZO 150117C00175000 C 01/17/15 175.0 349.40 353.70
AZO 150117C00180000 C 01/17/15 180.0 344.40 348.70
AZO 150117C00185000 C 01/17/15 185.0 339.50 343.50
AZO 150117C00190000 C 01/17/15 190.0 334.50 338.50
AZO 150117C00195000 C 01/17/15 195.0 329.60 333.70
AZO 150117C00200000 C 01/17/15 200.0 324.50 328.60
AZO 150117C00210000 C 01/17/15 210.0 314.50 318.70
AZO 150117C00220000 C 01/17/15 220.0 305.10 308.60
AZO 150117C00230000 C 01/17/15 230.0 294.60 298.60
AZO 150117C00240000 C 01/17/15 240.0 284.60 288.60
AZO 150117C00250000 C 01/17/15 250.0 274.60 278.60
AZO 150117C00260000 C 01/17/15 260.0 264.70 268.80
AZO 150117C00270000 C 01/17/15 270.0 254.90 258.70
AZO 150117C00280000 C 01/17/15 280.0 244.70 249.00
AZO 150117C00290000 C 01/17/15 290.0 234.90 238.90
AZO 150117C00300000 C 01/17/15 300.0 225.90 228.80
AZO 150117C00310000 C 01/17/15 310.0 215.90 218.90
AZO 150117C00320000 C 01/17/15 320.0 205.90 208.90
AZO 150117C00330000 C 01/17/15 330.0 196.00 199.00
AZO 150117C00340000 C 01/17/15 340.0 185.80 189.00
AZO 150117C00350000 C 01/17/15 350.0 175.60 179.10
AZO 150117C00360000 C 01/17/15 360.0 166.20 169.40
AZO 150117C00370000 C 01/17/15 370.0 155.90 159.40
AZO 150117C00380000 C 01/17/15 380.0 145.90 149.70
AZO 150117C00390000 C 01/17/15 390.0 135.90 139.50
AZO 150117C00400000 C 01/17/15 400.0 125.80 129.80
AZO 150117C00410000 C 01/17/15 410.0 116.30 120.00
AZO 150117C00420000 C 01/17/15 420.0 106.60 110.40
AZO 150117C00430000 C 01/17/15 430.0 97.70 100.60
AZO 150117C00440000 C 01/17/15 440.0 88.20 91.20
AZO 150117C00450000 C 01/17/15 450.0 78.80 81.60
AZO 150117C00460000 C 01/17/15 460.0 70.00 72.80
AZO 150117C00470000 C 01/17/15 470.0 60.50 63.90
AZO 150117C00480000 C 01/17/15 480.0 52.60 55.40
AZO 150117C00490000 C 01/17/15 490.0 44.30 47.40
AZO 150117C00500000 C 01/17/15 500.0 36.90 39.00
AZO 150117C00510000 C 01/17/15 510.0 30.10 31.20
AZO 150117C00520000 C 01/17/15 520.0 24.10 24.80
AZO 150117C00530000 C 01/17/15 530.0 18.80 19.60
AZO 150117C00540000 C 01/17/15 540.0 14.30 15.00
AZO 150117C00550000 C 01/17/15 550.0 10.70 11.30
AZO 150117C00560000 C 01/17/15 560.0 7.90 8.40
AZO 150117C00570000 C 01/17/15 570.0 5.60 6.10
AZO 150117C00580000 C 01/17/15 580.0 3.90 4.40
AZO 150117C00590000 C 01/17/15 590.0 1.65 4.60
AZO 150117C00600000 C 01/17/15 600.0 1.35 2.25
AZO 150117C00610000 C 01/17/15 610.0 1.30 2.00
AZO 150117C00620000 C 01/17/15 620.0 0.00 1.75
AZO 150117C00630000 C 01/17/15 630.0 0.25 0.90
AZO 150117C00640000 C 01/17/15 640.0 0.00 0.70
AZO 150117C00650000 C 01/17/15 650.0 0.10 0.55
AZO 150117C00660000 C 01/17/15 660.0 0.00 0.45
AZO 150117C00670000 C 01/17/15 670.0 0.00 0.60
AZO 150117C00680000 C 01/17/15 680.0 0.00 0.40
AZO 150117C00690000 C 01/17/15 690.0 0.00 0.40
AZO 150117C00700000 C 01/17/15 700.0 0.00 0.40
AZO 150117C00710000 C 01/17/15 710.0 0.00 0.40
AZO 150117C00720000 C 01/17/15 720.0 0.00 0.40
AZO 150117C00730000 C 01/17/15 730.0 0.00 2.10
AZO 150117C00740000 C 01/17/15 740.0 0.00 0.40
AZO 150117C00750000 C 01/17/15 750.0 0.00 0.20
AZO 150117C00760000 C 01/17/15 760.0 0.00 2.10
AZO 150117C00770000 C 01/17/15 770.0 0.00 2.05
AZO 150117C00780000 C 01/17/15 780.0 0.00 1.05
AZO 150117P00175000 P 01/17/15 175.0 0.00 2.05
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.70
AZO 150117P00185000 P 01/17/15 185.0 0.00 2.05
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.70
AZO 150117P00195000 P 01/17/15 195.0 0.00 2.05
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.70
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.75
AZO 150117P00220000 P 01/17/15 220.0 0.00 2.05
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.75
AZO 150117P00240000 P 01/17/15 240.0 0.00 2.05
AZO 150117P00250000 P 01/17/15 250.0 0.00 2.05
AZO 150117P00260000 P 01/17/15 260.0 0.00 2.05
AZO 150117P00270000 P 01/17/15 270.0 0.00 0.80
AZO 150117P00280000 P 01/17/15 280.0 0.00 0.80
AZO 150117P00290000 P 01/17/15 290.0 0.00 2.10
AZO 150117P00300000 P 01/17/15 300.0 0.00 0.85
AZO 150117P00310000 P 01/17/15 310.0 0.00 0.85
AZO 150117P00320000 P 01/17/15 320.0 0.00 2.20
AZO 150117P00330000 P 01/17/15 330.0 0.00 2.25
AZO 150117P00340000 P 01/17/15 340.0 0.00 0.85
AZO 150117P00350000 P 01/17/15 350.0 0.00 2.30
AZO 150117P00360000 P 01/17/15 360.0 0.00 2.40
AZO 150117P00370000 P 01/17/15 370.0 0.20 1.00
AZO 150117P00380000 P 01/17/15 380.0 0.30 1.10
AZO 150117P00390000 P 01/17/15 390.0 0.40 1.20
AZO 150117P00400000 P 01/17/15 400.0 0.25 2.80
AZO 150117P00410000 P 01/17/15 410.0 0.75 1.50
AZO 150117P00420000 P 01/17/15 420.0 0.30 3.30
AZO 150117P00430000 P 01/17/15 430.0 1.35 1.90
AZO 150117P00440000 P 01/17/15 440.0 1.80 2.45
AZO 150117P00450000 P 01/17/15 450.0 2.40 3.00
AZO 150117P00460000 P 01/17/15 460.0 3.20 3.80
AZO 150117P00470000 P 01/17/15 470.0 4.30 4.80
AZO 150117P00480000 P 01/17/15 480.0 5.80 6.30
AZO 150117P00490000 P 01/17/15 490.0 7.70 8.30
AZO 150117P00500000 P 01/17/15 500.0 10.10 10.80
AZO 150117P00510000 P 01/17/15 510.0 13.20 13.90
AZO 150117P00520000 P 01/17/15 520.0 17.10 17.60
AZO 150117P00530000 P 01/17/15 530.0 21.60 22.30
AZO 150117P00540000 P 01/17/15 540.0 26.80 28.20
AZO 150117P00550000 P 01/17/15 550.0 33.10 34.60
AZO 150117P00560000 P 01/17/15 560.0 40.10 41.70
AZO 150117P00570000 P 01/17/15 570.0 47.80 49.50
AZO 150117P00580000 P 01/17/15 580.0 55.10 58.30
AZO 150117P00590000 P 01/17/15 590.0 63.90 67.20
AZO 150117P00600000 P 01/17/15 600.0 73.20 76.30
AZO 150117P00610000 P 01/17/15 610.0 82.60 85.60
AZO 150117P00620000 P 01/17/15 620.0 92.20 95.40
AZO 150117P00630000 P 01/17/15 630.0 102.10 105.10
AZO 150117P00640000 P 01/17/15 640.0 111.90 115.20
AZO 150117P00650000 P 01/17/15 650.0 121.80 125.20
AZO 150117P00660000 P 01/17/15 660.0 131.90 135.90
AZO 150117P00670000 P 01/17/15 670.0 141.90 145.60
AZO 150117P00680000 P 01/17/15 680.0 151.90 156.20
AZO 150117P00690000 P 01/17/15 690.0 162.00 165.10
AZO 150117P00700000 P 01/17/15 700.0 172.00 175.80
AZO 150117P00710000 P 01/17/15 710.0 181.90 185.30
AZO 150117P00720000 P 01/17/15 720.0 191.90 195.60
AZO 150117P00730000 P 01/17/15 730.0 202.00 205.20
AZO 150117P00740000 P 01/17/15 740.0 212.00 215.40
AZO 150117P00750000 P 01/17/15 750.0 221.90 225.40
AZO 150117P00760000 P 01/17/15 760.0 232.00 235.40
AZO 150117P00770000 P 01/17/15 770.0 241.90 245.40
AZO 150117P00780000 P 01/17/15 780.0 252.00 256.30
AZO 150320C00270000 C 03/20/15 270.0 255.20 259.50
AZO 150320C00280000 C 03/20/15 280.0 245.20 249.10
AZO 150320C00290000 C 03/20/15 290.0 235.50 239.30
AZO 150320C00300000 C 03/20/15 300.0 225.30 229.30
AZO 150320C00310000 C 03/20/15 310.0 215.50 219.80
AZO 150320C00320000 C 03/20/15 320.0 205.80 209.50
AZO 150320C00330000 C 03/20/15 330.0 196.00 199.60
AZO 150320C00340000 C 03/20/15 340.0 185.70 189.70
AZO 150320C00350000 C 03/20/15 350.0 175.90 179.90
AZO 150320C00360000 C 03/20/15 360.0 166.00 170.10
AZO 150320C00370000 C 03/20/15 370.0 156.40 160.30
AZO 150320C00380000 C 03/20/15 380.0 146.60 150.50
AZO 150320C00390000 C 03/20/15 390.0 136.90 140.80
AZO 150320C00400000 C 03/20/15 400.0 127.10 131.20
AZO 150320C00410000 C 03/20/15 410.0 117.90 122.00
AZO 150320C00420000 C 03/20/15 420.0 109.30 112.40
AZO 150320C00430000 C 03/20/15 430.0 99.70 102.80
AZO 150320C00440000 C 03/20/15 440.0 91.10 94.00
AZO 150320C00450000 C 03/20/15 450.0 82.20 85.10
AZO 150320C00460000 C 03/20/15 460.0 73.40 76.50
AZO 150320C00470000 C 03/20/15 470.0 65.00 68.10
AZO 150320C00480000 C 03/20/15 480.0 57.40 60.20
AZO 150320C00490000 C 03/20/15 490.0 49.60 51.20
AZO 150320C00500000 C 03/20/15 500.0 42.40 45.60
AZO 150320C00510000 C 03/20/15 510.0 35.80 38.20
AZO 150320C00520000 C 03/20/15 520.0 29.80 31.20
AZO 150320C00530000 C 03/20/15 530.0 25.20 26.00
AZO 150320C00540000 C 03/20/15 540.0 20.50 21.30
AZO 150320C00550000 C 03/20/15 550.0 16.50 17.30
AZO 150320C00560000 C 03/20/15 560.0 13.20 13.90
AZO 150320C00570000 C 03/20/15 570.0 10.20 11.00
AZO 150320C00580000 C 03/20/15 580.0 8.20 8.70
AZO 150320C00590000 C 03/20/15 590.0 6.20 9.00
AZO 150320C00600000 C 03/20/15 600.0 4.90 5.30
AZO 150320C00610000 C 03/20/15 610.0 3.70 4.10
AZO 150320C00620000 C 03/20/15 620.0 1.95 5.20
AZO 150320C00630000 C 03/20/15 630.0 0.60 3.40
AZO 150320C00640000 C 03/20/15 640.0 1.55 3.30
AZO 150320C00650000 C 03/20/15 650.0 0.95 1.50
AZO 150320C00660000 C 03/20/15 660.0 0.00 1.65
AZO 150320C00670000 C 03/20/15 670.0 0.00 1.35
AZO 150320C00680000 C 03/20/15 680.0 0.00 1.15
AZO 150320C00690000 C 03/20/15 690.0 0.00 0.95
AZO 150320C00700000 C 03/20/15 700.0 0.35 0.60
AZO 150320C00720000 C 03/20/15 720.0 0.05 3.10
AZO 150320C00740000 C 03/20/15 740.0 0.00 0.55
AZO 150320C00760000 C 03/20/15 760.0 0.00 2.90
AZO 150320P00270000 P 03/20/15 270.0 0.00 3.10
AZO 150320P00280000 P 03/20/15 280.0 0.00 3.10
AZO 150320P00290000 P 03/20/15 290.0 0.00 3.10
AZO 150320P00300000 P 03/20/15 300.0 0.00 3.10
AZO 150320P00310000 P 03/20/15 310.0 0.00 3.20
AZO 150320P00320000 P 03/20/15 320.0 0.00 3.20
AZO 150320P00330000 P 03/20/15 330.0 0.00 3.30
AZO 150320P00340000 P 03/20/15 340.0 0.30 1.10
AZO 150320P00350000 P 03/20/15 350.0 0.20 3.50
AZO 150320P00360000 P 03/20/15 360.0 0.35 3.60
AZO 150320P00370000 P 03/20/15 370.0 0.65 1.55
AZO 150320P00380000 P 03/20/15 380.0 0.65 3.20
AZO 150320P00390000 P 03/20/15 390.0 0.90 3.30
AZO 150320P00400000 P 03/20/15 400.0 1.50 2.10
AZO 150320P00410000 P 03/20/15 410.0 1.90 2.55
AZO 150320P00420000 P 03/20/15 420.0 1.90 4.90
AZO 150320P00430000 P 03/20/15 430.0 3.00 3.70
AZO 150320P00440000 P 03/20/15 440.0 2.90 6.00
AZO 150320P00450000 P 03/20/15 450.0 3.70 6.60
AZO 150320P00460000 P 03/20/15 460.0 6.30 7.20
AZO 150320P00470000 P 03/20/15 470.0 6.20 9.00
AZO 150320P00480000 P 03/20/15 480.0 10.00 10.50
AZO 150320P00490000 P 03/20/15 490.0 12.50 13.00
AZO 150320P00500000 P 03/20/15 500.0 15.40 16.40
AZO 150320P00510000 P 03/20/15 510.0 18.80 19.90
AZO 150320P00520000 P 03/20/15 520.0 22.00 23.70
AZO 150320P00530000 P 03/20/15 530.0 25.60 28.30
AZO 150320P00540000 P 03/20/15 540.0 32.90 33.80
AZO 150320P00550000 P 03/20/15 550.0 38.80 39.70
AZO 150320P00560000 P 03/20/15 560.0 45.10 46.60
AZO 150320P00570000 P 03/20/15 570.0 52.40 53.80
AZO 150320P00580000 P 03/20/15 580.0 58.80 62.00
AZO 150320P00590000 P 03/20/15 590.0 66.80 69.20
AZO 150320P00600000 P 03/20/15 600.0 75.40 78.50
AZO 150320P00610000 P 03/20/15 610.0 84.40 87.40
AZO 150320P00620000 P 03/20/15 620.0 93.70 97.80
AZO 150320P00630000 P 03/20/15 630.0 103.10 107.20
AZO 150320P00640000 P 03/20/15 640.0 112.60 116.30
AZO 150320P00650000 P 03/20/15 650.0 122.40 126.30
AZO 150320P00660000 P 03/20/15 660.0 132.10 135.50
AZO 150320P00670000 P 03/20/15 670.0 142.00 146.20
AZO 150320P00680000 P 03/20/15 680.0 152.00 156.20
AZO 150320P00690000 P 03/20/15 690.0 161.90 165.90
AZO 150320P00700000 P 03/20/15 700.0 171.90 176.00
AZO 150320P00720000 P 03/20/15 720.0 191.90 196.30
AZO 150320P00740000 P 03/20/15 740.0 211.90 216.20
AZO 150320P00760000 P 03/20/15 760.0 231.90 236.30
AZO 160115C00240000 C 01/15/16 240.0 288.10 291.60
AZO 160115C00250000 C 01/15/16 250.0 278.20 281.70
AZO 160115C00260000 C 01/15/16 260.0 268.40 272.20
AZO 160115C00270000 C 01/15/16 270.0 258.70 262.50
AZO 160115C00280000 C 01/15/16 280.0 248.90 252.70
AZO 160115C00290000 C 01/15/16 290.0 239.20 243.50
AZO 160115C00300000 C 01/15/16 300.0 229.10 233.70
AZO 160115C00310000 C 01/15/16 310.0 219.20 224.00
AZO 160115C00320000 C 01/15/16 320.0 210.20 214.90
AZO 160115C00330000 C 01/15/16 330.0 201.00 205.20
AZO 160115C00340000 C 01/15/16 340.0 191.00 195.70
AZO 160115C00350000 C 01/15/16 350.0 182.70 186.50
AZO 160115C00360000 C 01/15/16 360.0 173.40 177.30
AZO 160115C00370000 C 01/15/16 370.0 164.30 168.20
AZO 160115C00380000 C 01/15/16 380.0 154.80 159.30
AZO 160115C00390000 C 01/15/16 390.0 147.50 151.10
AZO 160115C00400000 C 01/15/16 400.0 138.80 142.30
AZO 160115C00410000 C 01/15/16 410.0 130.80 133.90
AZO 160115C00420000 C 01/15/16 420.0 122.00 125.70
AZO 160115C00430000 C 01/15/16 430.0 114.50 117.60
AZO 160115C00440000 C 01/15/16 440.0 106.50 109.60
AZO 160115C00450000 C 01/15/16 450.0 98.30 102.10
AZO 160115C00460000 C 01/15/16 460.0 91.30 94.50
AZO 160115C00470000 C 01/15/16 470.0 84.30 87.20
AZO 160115C00480000 C 01/15/16 480.0 77.40 78.70
AZO 160115C00490000 C 01/15/16 490.0 71.20 72.40
AZO 160115C00500000 C 01/15/16 500.0 64.80 66.30
AZO 160115C00510000 C 01/15/16 510.0 59.10 60.30
AZO 160115C00520000 C 01/15/16 520.0 53.70 54.80
AZO 160115C00530000 C 01/15/16 530.0 48.70 49.70
AZO 160115C00540000 C 01/15/16 540.0 44.00 44.90
AZO 160115C00550000 C 01/15/16 550.0 38.70 40.40
AZO 160115C00560000 C 01/15/16 560.0 35.00 36.30
AZO 160115C00570000 C 01/15/16 570.0 31.50 32.60
AZO 160115C00580000 C 01/15/16 580.0 27.90 29.10
AZO 160115C00590000 C 01/15/16 590.0 24.10 28.30
AZO 160115C00600000 C 01/15/16 600.0 22.20 23.20
AZO 160115C00610000 C 01/15/16 610.0 19.10 22.70
AZO 160115C00620000 C 01/15/16 620.0 17.10 18.30
AZO 160115C00630000 C 01/15/16 630.0 14.70 18.30
AZO 160115C00640000 C 01/15/16 640.0 13.50 14.40
AZO 160115C00650000 C 01/15/16 650.0 11.50 12.90
AZO 160115C00660000 C 01/15/16 660.0 10.40 11.30
AZO 160115C00670000 C 01/15/16 670.0 9.10 10.10
AZO 160115C00680000 C 01/15/16 680.0 7.90 10.60
AZO 160115C00690000 C 01/15/16 690.0 6.90 7.90
AZO 160115C00700000 C 01/15/16 700.0 4.80 8.40
AZO 160115C00710000 C 01/15/16 710.0 5.40 6.20
AZO 160115C00720000 C 01/15/16 720.0 4.60 5.50
AZO 160115C00730000 C 01/15/16 730.0 4.10 5.00
AZO 160115C00740000 C 01/15/16 740.0 3.50 5.30
AZO 160115C00750000 C 01/15/16 750.0 3.10 4.00
AZO 160115C00760000 C 01/15/16 760.0 1.00 4.30
AZO 160115C00770000 C 01/15/16 770.0 0.60 3.90
AZO 160115C00780000 C 01/15/16 780.0 2.20 2.90
AZO 160115C00790000 C 01/15/16 790.0 1.85 4.90
AZO 160115C00800000 C 01/15/16 800.0 0.00 2.70
AZO 160115C00810000 C 01/15/16 810.0 1.45 2.15
AZO 160115P00240000 P 01/15/16 240.0 0.45 1.45
AZO 160115P00250000 P 01/15/16 250.0 0.60 1.60
AZO 160115P00260000 P 01/15/16 260.0 0.75 1.75
AZO 160115P00270000 P 01/15/16 270.0 0.95 1.95
AZO 160115P00280000 P 01/15/16 280.0 0.75 5.00
AZO 160115P00290000 P 01/15/16 290.0 1.45 2.40
AZO 160115P00300000 P 01/15/16 300.0 1.75 2.65
AZO 160115P00310000 P 01/15/16 310.0 2.15 2.90
AZO 160115P00320000 P 01/15/16 320.0 1.80 3.40
AZO 160115P00330000 P 01/15/16 330.0 3.00 4.00
AZO 160115P00340000 P 01/15/16 340.0 3.50 4.50
AZO 160115P00350000 P 01/15/16 350.0 4.20 5.20
AZO 160115P00360000 P 01/15/16 360.0 4.90 5.90
AZO 160115P00370000 P 01/15/16 370.0 5.70 6.80
AZO 160115P00380000 P 01/15/16 380.0 6.70 7.80
AZO 160115P00390000 P 01/15/16 390.0 7.80 9.00
AZO 160115P00400000 P 01/15/16 400.0 9.00 10.30
AZO 160115P00410000 P 01/15/16 410.0 10.50 11.70
AZO 160115P00420000 P 01/15/16 420.0 12.10 13.30
AZO 160115P00430000 P 01/15/16 430.0 13.90 15.20
AZO 160115P00440000 P 01/15/16 440.0 13.80 18.00
AZO 160115P00450000 P 01/15/16 450.0 18.20 19.60
AZO 160115P00460000 P 01/15/16 460.0 21.00 22.40
AZO 160115P00470000 P 01/15/16 470.0 23.80 24.90
AZO 160115P00480000 P 01/15/16 480.0 26.90 28.30
AZO 160115P00490000 P 01/15/16 490.0 28.20 32.30
AZO 160115P00500000 P 01/15/16 500.0 31.80 35.50
AZO 160115P00510000 P 01/15/16 510.0 38.50 39.70
AZO 160115P00520000 P 01/15/16 520.0 43.10 44.90
AZO 160115P00530000 P 01/15/16 530.0 45.50 49.50
AZO 160115P00540000 P 01/15/16 540.0 53.00 54.40
AZO 160115P00550000 P 01/15/16 550.0 58.60 59.90
AZO 160115P00560000 P 01/15/16 560.0 62.30 66.30
AZO 160115P00570000 P 01/15/16 570.0 70.50 72.00
AZO 160115P00580000 P 01/15/16 580.0 75.10 78.70
AZO 160115P00590000 P 01/15/16 590.0 83.90 85.40
AZO 160115P00600000 P 01/15/16 600.0 91.10 93.20
AZO 160115P00610000 P 01/15/16 610.0 98.50 100.20
AZO 160115P00620000 P 01/15/16 620.0 106.10 107.90
AZO 160115P00630000 P 01/15/16 630.0 112.50 116.30
AZO 160115P00640000 P 01/15/16 640.0 120.70 124.50
AZO 160115P00650000 P 01/15/16 650.0 129.20 132.90
AZO 160115P00660000 P 01/15/16 660.0 137.80 141.50
AZO 160115P00670000 P 01/15/16 670.0 146.70 150.70
AZO 160115P00680000 P 01/15/16 680.0 155.60 159.30
AZO 160115P00690000 P 01/15/16 690.0 164.70 168.30
AZO 160115P00700000 P 01/15/16 700.0 174.30 178.70
AZO 160115P00710000 P 01/15/16 710.0 184.00 188.40
AZO 160115P00720000 P 01/15/16 720.0 193.20 198.00
AZO 160115P00730000 P 01/15/16 730.0 203.10 207.30
AZO 160115P00740000 P 01/15/16 740.0 212.30 217.30
AZO 160115P00750000 P 01/15/16 750.0 222.00 226.70
AZO 160115P00760000 P 01/15/16 760.0 232.30 237.00
AZO 160115P00770000 P 01/15/16 770.0 242.10 246.90
AZO 160115P00780000 P 01/15/16 780.0 252.00 256.80
AZO 160115P00790000 P 01/15/16 790.0 261.80 266.30
AZO 160115P00800000 P 01/15/16 800.0 271.50 276.40
AZO 160115P00810000 P 01/15/16 810.0 281.80 286.30

OPRA data is delayed 15 minutes.