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 (2015-07-31)Premium Content

Autozone Inc (AZO)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150821C00490000 C 08/21/15 490.0 195.10 199.10
AZO 150821C00500000 C 08/21/15 500.0 185.10 188.70
AZO 150821C00510000 C 08/21/15 510.0 175.10 178.90
AZO 150821C00520000 C 08/21/15 520.0 165.10 168.70
AZO 150821C00530000 C 08/21/15 530.0 155.10 159.00
AZO 150821C00540000 C 08/21/15 540.0 145.20 148.50
AZO 150821C00550000 C 08/21/15 550.0 135.20 138.90
AZO 150821C00560000 C 08/21/15 560.0 125.10 128.60
AZO 150821C00570000 C 08/21/15 570.0 115.20 119.00
AZO 150821C00580000 C 08/21/15 580.0 105.20 109.20
AZO 150821C00590000 C 08/21/15 590.0 95.40 99.20
AZO 150821C00600000 C 08/21/15 600.0 85.60 88.60
AZO 150821C00610000 C 08/21/15 610.0 75.70 78.70
AZO 150821C00620000 C 08/21/15 620.0 65.80 68.90
AZO 150821C00630000 C 08/21/15 630.0 56.10 59.20
AZO 150821C00640000 C 08/21/15 640.0 46.60 49.70
AZO 150821C00650000 C 08/21/15 650.0 37.40 40.20
AZO 150821C00660000 C 08/21/15 660.0 28.70 31.70
AZO 150821C00670000 C 08/21/15 670.0 20.80 23.60
AZO 150821C00680000 C 08/21/15 680.0 15.20 16.40
AZO 150821C00690000 C 08/21/15 690.0 9.70 10.80
AZO 150821C00700000 C 08/21/15 700.0 5.80 6.50
AZO 150821C00710000 C 08/21/15 710.0 3.20 3.70
AZO 150821C00720000 C 08/21/15 720.0 1.55 2.15
AZO 150821C00730000 C 08/21/15 730.0 0.65 0.95
AZO 150821C00740000 C 08/21/15 740.0 0.25 0.50
AZO 150821C00750000 C 08/21/15 750.0 0.00 0.50
AZO 150821C00760000 C 08/21/15 760.0 0.00 0.50
AZO 150821C00770000 C 08/21/15 770.0 0.00 0.45
AZO 150821C00780000 C 08/21/15 780.0 0.00 0.55
AZO 150821C00790000 C 08/21/15 790.0 0.00 0.50
AZO 150821C00800000 C 08/21/15 800.0 0.00 0.55
AZO 150821C00810000 C 08/21/15 810.0 0.00 0.50
AZO 150821C00820000 C 08/21/15 820.0 0.00 0.40
AZO 150821C00830000 C 08/21/15 830.0 0.00 0.30
AZO 150821C00840000 C 08/21/15 840.0 0.00 0.30
AZO 150821C00850000 C 08/21/15 850.0 0.00 0.30
AZO 150821C00860000 C 08/21/15 860.0 0.00 0.30
AZO 150821C00870000 C 08/21/15 870.0 0.00 0.30
AZO 150821C00880000 C 08/21/15 880.0 0.00 0.30
AZO 150821C00890000 C 08/21/15 890.0 0.00 0.30
AZO 150821P00490000 P 08/21/15 490.0 0.00 0.30
AZO 150821P00500000 P 08/21/15 500.0 0.00 0.30
AZO 150821P00510000 P 08/21/15 510.0 0.00 0.30
AZO 150821P00520000 P 08/21/15 520.0 0.00 0.30
AZO 150821P00530000 P 08/21/15 530.0 0.00 0.40
AZO 150821P00540000 P 08/21/15 540.0 0.00 0.50
AZO 150821P00550000 P 08/21/15 550.0 0.00 0.50
AZO 150821P00560000 P 08/21/15 560.0 0.10 0.50
AZO 150821P00570000 P 08/21/15 570.0 0.00 0.50
AZO 150821P00580000 P 08/21/15 580.0 0.00 0.50
AZO 150821P00590000 P 08/21/15 590.0 0.05 0.55
AZO 150821P00600000 P 08/21/15 600.0 0.15 0.50
AZO 150821P00610000 P 08/21/15 610.0 0.35 0.80
AZO 150821P00620000 P 08/21/15 620.0 0.55 0.85
AZO 150821P00630000 P 08/21/15 630.0 0.85 1.25
AZO 150821P00640000 P 08/21/15 640.0 1.25 1.65
AZO 150821P00650000 P 08/21/15 650.0 1.95 2.45
AZO 150821P00660000 P 08/21/15 660.0 3.00 3.80
AZO 150821P00670000 P 08/21/15 670.0 5.00 5.80
AZO 150821P00680000 P 08/21/15 680.0 8.20 9.00
AZO 150821P00690000 P 08/21/15 690.0 12.40 13.40
AZO 150821P00700000 P 08/21/15 700.0 18.20 19.50
AZO 150821P00710000 P 08/21/15 710.0 25.30 27.30
AZO 150821P00720000 P 08/21/15 720.0 33.70 36.70
AZO 150821P00730000 P 08/21/15 730.0 41.90 45.90
AZO 150821P00740000 P 08/21/15 740.0 51.90 55.50
AZO 150821P00750000 P 08/21/15 750.0 61.90 65.20
AZO 150821P00760000 P 08/21/15 760.0 71.50 75.30
AZO 150821P00770000 P 08/21/15 770.0 81.50 85.20
AZO 150821P00780000 P 08/21/15 780.0 91.70 95.20
AZO 150821P00790000 P 08/21/15 790.0 101.20 105.20
AZO 150821P00800000 P 08/21/15 800.0 111.60 115.20
AZO 150821P00810000 P 08/21/15 810.0 121.70 125.20
AZO 150821P00820000 P 08/21/15 820.0 131.60 135.20
AZO 150821P00830000 P 08/21/15 830.0 141.70 145.20
AZO 150821P00840000 P 08/21/15 840.0 151.60 155.20
AZO 150821P00850000 P 08/21/15 850.0 161.30 165.20
AZO 150821P00860000 P 08/21/15 860.0 171.10 175.20
AZO 150821P00870000 P 08/21/15 870.0 181.70 185.10
AZO 150821P00880000 P 08/21/15 880.0 191.70 195.20
AZO 150821P00890000 P 08/21/15 890.0 201.60 205.20
AZO 150918C00350000 C 09/18/15 350.0 335.00 338.80
AZO 150918C00360000 C 09/18/15 360.0 325.20 328.60
AZO 150918C00370000 C 09/18/15 370.0 315.00 319.20
AZO 150918C00380000 C 09/18/15 380.0 305.20 309.00
AZO 150918C00390000 C 09/18/15 390.0 295.20 298.60
AZO 150918C00400000 C 09/18/15 400.0 285.20 288.80
AZO 150918C00410000 C 09/18/15 410.0 275.20 279.10
AZO 150918C00420000 C 09/18/15 420.0 265.20 268.70
AZO 150918C00430000 C 09/18/15 430.0 255.20 259.30
AZO 150918C00440000 C 09/18/15 440.0 245.30 249.10
AZO 150918C00450000 C 09/18/15 450.0 235.30 239.40
AZO 150918C00460000 C 09/18/15 460.0 225.30 228.90
AZO 150918C00470000 C 09/18/15 470.0 215.30 219.40
AZO 150918C00480000 C 09/18/15 480.0 205.40 208.80
AZO 150918C00490000 C 09/18/15 490.0 195.30 198.70
AZO 150918C00500000 C 09/18/15 500.0 185.40 188.80
AZO 150918C00510000 C 09/18/15 510.0 175.40 178.80
AZO 150918C00520000 C 09/18/15 520.0 165.20 168.90
AZO 150918C00530000 C 09/18/15 530.0 155.50 159.50
AZO 150918C00540000 C 09/18/15 540.0 145.40 149.10
AZO 150918C00550000 C 09/18/15 550.0 135.60 139.10
AZO 150918C00560000 C 09/18/15 560.0 125.70 129.40
AZO 150918C00570000 C 09/18/15 570.0 116.00 119.50
AZO 150918C00580000 C 09/18/15 580.0 106.20 109.20
AZO 150918C00590000 C 09/18/15 590.0 96.40 99.40
AZO 150918C00600000 C 09/18/15 600.0 86.60 89.70
AZO 150918C00610000 C 09/18/15 610.0 77.10 80.40
AZO 150918C00620000 C 09/18/15 620.0 67.50 70.70
AZO 150918C00630000 C 09/18/15 630.0 58.30 61.20
AZO 150918C00640000 C 09/18/15 640.0 49.50 52.20
AZO 150918C00650000 C 09/18/15 650.0 40.80 43.70
AZO 150918C00660000 C 09/18/15 660.0 32.80 36.40
AZO 150918C00670000 C 09/18/15 670.0 27.10 28.30
AZO 150918C00680000 C 09/18/15 680.0 20.90 21.80
AZO 150918C00690000 C 09/18/15 690.0 15.40 16.20
AZO 150918C00700000 C 09/18/15 700.0 11.00 11.80
AZO 150918C00710000 C 09/18/15 710.0 7.50 8.20
AZO 150918C00720000 C 09/18/15 720.0 4.90 5.50
AZO 150918C00730000 C 09/18/15 730.0 3.10 3.60
AZO 150918C00740000 C 09/18/15 740.0 1.95 2.35
AZO 150918C00750000 C 09/18/15 750.0 1.15 1.45
AZO 150918C00760000 C 09/18/15 760.0 0.65 0.90
AZO 150918C00770000 C 09/18/15 770.0 0.35 0.60
AZO 150918C00780000 C 09/18/15 780.0 0.15 0.50
AZO 150918C00800000 C 09/18/15 800.0 0.00 0.50
AZO 150918C00820000 C 09/18/15 820.0 0.00 0.50
AZO 150918P00350000 P 09/18/15 350.0 0.00 0.10
AZO 150918P00360000 P 09/18/15 360.0 0.00 0.35
AZO 150918P00370000 P 09/18/15 370.0 0.00 0.40
AZO 150918P00380000 P 09/18/15 380.0 0.00 0.25
AZO 150918P00390000 P 09/18/15 390.0 0.00 0.30
AZO 150918P00400000 P 09/18/15 400.0 0.00 0.25
AZO 150918P00410000 P 09/18/15 410.0 0.00 0.25
AZO 150918P00420000 P 09/18/15 420.0 0.00 0.25
AZO 150918P00430000 P 09/18/15 430.0 0.00 0.30
AZO 150918P00440000 P 09/18/15 440.0 0.00 0.30
AZO 150918P00450000 P 09/18/15 450.0 0.00 0.30
AZO 150918P00460000 P 09/18/15 460.0 0.00 0.40
AZO 150918P00470000 P 09/18/15 470.0 0.00 0.50
AZO 150918P00480000 P 09/18/15 480.0 0.00 0.50
AZO 150918P00490000 P 09/18/15 490.0 0.00 0.50
AZO 150918P00500000 P 09/18/15 500.0 0.00 0.35
AZO 150918P00510000 P 09/18/15 510.0 0.00 0.50
AZO 150918P00520000 P 09/18/15 520.0 0.00 0.50
AZO 150918P00530000 P 09/18/15 530.0 0.00 0.55
AZO 150918P00540000 P 09/18/15 540.0 0.10 0.60
AZO 150918P00550000 P 09/18/15 550.0 0.20 0.70
AZO 150918P00560000 P 09/18/15 560.0 0.30 0.80
AZO 150918P00570000 P 09/18/15 570.0 0.45 0.90
AZO 150918P00580000 P 09/18/15 580.0 0.65 1.05
AZO 150918P00590000 P 09/18/15 590.0 0.85 1.25
AZO 150918P00600000 P 09/18/15 600.0 1.15 1.50
AZO 150918P00610000 P 09/18/15 610.0 1.50 1.90
AZO 150918P00620000 P 09/18/15 620.0 2.00 2.50
AZO 150918P00630000 P 09/18/15 630.0 2.65 3.30
AZO 150918P00640000 P 09/18/15 640.0 3.70 4.40
AZO 150918P00650000 P 09/18/15 650.0 5.20 5.90
AZO 150918P00660000 P 09/18/15 660.0 7.20 8.00
AZO 150918P00670000 P 09/18/15 670.0 9.90 10.70
AZO 150918P00680000 P 09/18/15 680.0 13.30 14.30
AZO 150918P00690000 P 09/18/15 690.0 17.80 18.90
AZO 150918P00700000 P 09/18/15 700.0 23.10 24.60
AZO 150918P00710000 P 09/18/15 710.0 29.50 31.00
AZO 150918P00720000 P 09/18/15 720.0 36.90 39.90
AZO 150918P00730000 P 09/18/15 730.0 45.10 48.10
AZO 150918P00740000 P 09/18/15 740.0 53.80 56.90
AZO 150918P00750000 P 09/18/15 750.0 62.60 66.10
AZO 150918P00760000 P 09/18/15 760.0 72.20 75.60
AZO 150918P00770000 P 09/18/15 770.0 81.90 85.30
AZO 150918P00780000 P 09/18/15 780.0 91.80 95.30
AZO 150918P00800000 P 09/18/15 800.0 111.70 115.20
AZO 150918P00820000 P 09/18/15 820.0 131.60 135.20
AZO 151218C00460000 C 12/18/15 460.0 227.00 230.50
AZO 151218C00470000 C 12/18/15 470.0 217.20 220.80
AZO 151218C00480000 C 12/18/15 480.0 207.30 211.00
AZO 151218C00490000 C 12/18/15 490.0 197.50 201.20
AZO 151218C00500000 C 12/18/15 500.0 187.70 191.40
AZO 151218C00510000 C 12/18/15 510.0 178.00 181.50
AZO 151218C00520000 C 12/18/15 520.0 168.30 171.80
AZO 151218C00530000 C 12/18/15 530.0 158.60 162.30
AZO 151218C00540000 C 12/18/15 540.0 149.00 152.50
AZO 151218C00550000 C 12/18/15 550.0 139.50 143.20
AZO 151218C00560000 C 12/18/15 560.0 130.10 133.80
AZO 151218C00570000 C 12/18/15 570.0 120.80 124.30
AZO 151218C00580000 C 12/18/15 580.0 111.60 114.90
AZO 151218C00590000 C 12/18/15 590.0 102.60 105.70
AZO 151218C00600000 C 12/18/15 600.0 93.80 96.90
AZO 151218C00610000 C 12/18/15 610.0 85.10 88.10
AZO 151218C00620000 C 12/18/15 620.0 76.90 79.70
AZO 151218C00630000 C 12/18/15 630.0 68.80 72.20
AZO 151218C00640000 C 12/18/15 640.0 62.40 64.70
AZO 151218C00650000 C 12/18/15 650.0 54.90 57.30
AZO 151218C00660000 C 12/18/15 660.0 48.10 49.90
AZO 151218C00670000 C 12/18/15 670.0 42.40 43.80
AZO 151218C00680000 C 12/18/15 680.0 36.20 37.70
AZO 151218C00690000 C 12/18/15 690.0 30.70 32.20
AZO 151218C00700000 C 12/18/15 700.0 26.00 27.40
AZO 151218C00710000 C 12/18/15 710.0 21.70 23.10
AZO 151218C00720000 C 12/18/15 720.0 18.30 19.20
AZO 151218C00730000 C 12/18/15 730.0 14.10 16.20
AZO 151218C00740000 C 12/18/15 740.0 12.30 13.10
AZO 151218C00750000 C 12/18/15 750.0 8.80 10.80
AZO 151218C00760000 C 12/18/15 760.0 7.90 8.50
AZO 151218C00770000 C 12/18/15 770.0 5.20 7.60
AZO 151218C00780000 C 12/18/15 780.0 4.90 5.50
AZO 151218C00790000 C 12/18/15 790.0 3.80 4.40
AZO 151218C00800000 C 12/18/15 800.0 2.95 3.60
AZO 151218C00810000 C 12/18/15 810.0 2.30 2.75
AZO 151218C00820000 C 12/18/15 820.0 0.55 3.50
AZO 151218C00830000 C 12/18/15 830.0 1.30 1.70
AZO 151218C00840000 C 12/18/15 840.0 0.95 1.30
AZO 151218C00850000 C 12/18/15 850.0 0.70 1.05
AZO 151218C00860000 C 12/18/15 860.0 0.50 0.85
AZO 151218C00870000 C 12/18/15 870.0 0.35 0.75
AZO 151218C00880000 C 12/18/15 880.0 0.20 0.65
AZO 151218C00890000 C 12/18/15 890.0 0.00 2.40
AZO 151218C00900000 C 12/18/15 900.0 0.00 2.05
AZO 151218P00460000 P 12/18/15 460.0 0.60 1.10
AZO 151218P00470000 P 12/18/15 470.0 0.75 1.30
AZO 151218P00480000 P 12/18/15 480.0 0.90 1.40
AZO 151218P00490000 P 12/18/15 490.0 1.10 1.55
AZO 151218P00500000 P 12/18/15 500.0 1.30 1.85
AZO 151218P00510000 P 12/18/15 510.0 1.50 2.10
AZO 151218P00520000 P 12/18/15 520.0 1.75 2.40
AZO 151218P00530000 P 12/18/15 530.0 0.50 4.80
AZO 151218P00540000 P 12/18/15 540.0 2.10 3.30
AZO 151218P00550000 P 12/18/15 550.0 2.95 3.40
AZO 151218P00560000 P 12/18/15 560.0 3.50 3.90
AZO 151218P00570000 P 12/18/15 570.0 4.20 4.60
AZO 151218P00580000 P 12/18/15 580.0 4.90 5.50
AZO 151218P00590000 P 12/18/15 590.0 5.90 8.40
AZO 151218P00600000 P 12/18/15 600.0 7.00 7.70
AZO 151218P00610000 P 12/18/15 610.0 8.40 9.10
AZO 151218P00620000 P 12/18/15 620.0 10.10 10.80
AZO 151218P00630000 P 12/18/15 630.0 12.00 12.90
AZO 151218P00640000 P 12/18/15 640.0 14.30 15.30
AZO 151218P00650000 P 12/18/15 650.0 16.90 19.60
AZO 151218P00660000 P 12/18/15 660.0 20.20 22.70
AZO 151218P00670000 P 12/18/15 670.0 23.60 24.80
AZO 151218P00680000 P 12/18/15 680.0 27.70 28.90
AZO 151218P00690000 P 12/18/15 690.0 32.30 33.50
AZO 151218P00700000 P 12/18/15 700.0 37.50 38.80
AZO 151218P00710000 P 12/18/15 710.0 43.10 44.50
AZO 151218P00720000 P 12/18/15 720.0 49.30 50.90
AZO 151218P00730000 P 12/18/15 730.0 55.90 57.70
AZO 151218P00740000 P 12/18/15 740.0 62.40 66.10
AZO 151218P00750000 P 12/18/15 750.0 70.70 72.60
AZO 151218P00760000 P 12/18/15 760.0 78.30 81.80
AZO 151218P00770000 P 12/18/15 770.0 86.80 90.20
AZO 151218P00780000 P 12/18/15 780.0 95.50 98.80
AZO 151218P00790000 P 12/18/15 790.0 104.40 107.90
AZO 151218P00800000 P 12/18/15 800.0 113.80 117.10
AZO 151218P00810000 P 12/18/15 810.0 123.10 126.40
AZO 151218P00820000 P 12/18/15 820.0 132.70 136.00
AZO 151218P00830000 P 12/18/15 830.0 142.10 145.70
AZO 151218P00840000 P 12/18/15 840.0 151.90 155.40
AZO 151218P00850000 P 12/18/15 850.0 161.80 165.30
AZO 151218P00860000 P 12/18/15 860.0 171.80 175.20
AZO 151218P00870000 P 12/18/15 870.0 181.50 185.10
AZO 151218P00880000 P 12/18/15 880.0 191.40 195.10
AZO 151218P00890000 P 12/18/15 890.0 201.70 205.10
AZO 151218P00900000 P 12/18/15 900.0 211.10 215.10
AZO 160115C00240000 C 01/15/16 240.0 446.00 450.50
AZO 160115C00250000 C 01/15/16 250.0 436.10 440.40
AZO 160115C00260000 C 01/15/16 260.0 426.00 430.40
AZO 160115C00270000 C 01/15/16 270.0 416.10 420.50
AZO 160115C00280000 C 01/15/16 280.0 406.20 410.60
AZO 160115C00290000 C 01/15/16 290.0 396.30 400.70
AZO 160115C00300000 C 01/15/16 300.0 386.30 390.60
AZO 160115C00310000 C 01/15/16 310.0 376.30 380.80
AZO 160115C00320000 C 01/15/16 320.0 366.30 370.70
AZO 160115C00330000 C 01/15/16 330.0 356.50 360.80
AZO 160115C00340000 C 01/15/16 340.0 346.50 350.40
AZO 160115C00350000 C 01/15/16 350.0 336.60 340.80
AZO 160115C00360000 C 01/15/16 360.0 326.60 331.00
AZO 160115C00370000 C 01/15/16 370.0 316.70 321.00
AZO 160115C00380000 C 01/15/16 380.0 306.90 311.10
AZO 160115C00390000 C 01/15/16 390.0 296.90 300.90
AZO 160115C00400000 C 01/15/16 400.0 287.10 291.30
AZO 160115C00410000 C 01/15/16 410.0 277.10 281.40
AZO 160115C00420000 C 01/15/16 420.0 267.20 271.60
AZO 160115C00430000 C 01/15/16 430.0 257.40 261.70
AZO 160115C00440000 C 01/15/16 440.0 247.50 251.80
AZO 160115C00450000 C 01/15/16 450.0 237.60 242.00
AZO 160115C00460000 C 01/15/16 460.0 227.90 232.00
AZO 160115C00470000 C 01/15/16 470.0 218.00 222.20
AZO 160115C00480000 C 01/15/16 480.0 208.20 212.60
AZO 160115C00490000 C 01/15/16 490.0 198.40 202.70
AZO 160115C00500000 C 01/15/16 500.0 188.70 193.20
AZO 160115C00510000 C 01/15/16 510.0 179.10 183.40
AZO 160115C00520000 C 01/15/16 520.0 169.40 173.70
AZO 160115C00530000 C 01/15/16 530.0 159.90 164.20
AZO 160115C00540000 C 01/15/16 540.0 150.40 153.80
AZO 160115C00550000 C 01/15/16 550.0 141.00 144.70
AZO 160115C00560000 C 01/15/16 560.0 131.70 135.40
AZO 160115C00570000 C 01/15/16 570.0 122.50 125.90
AZO 160115C00580000 C 01/15/16 580.0 113.50 117.30
AZO 160115C00590000 C 01/15/16 590.0 104.70 108.00
AZO 160115C00600000 C 01/15/16 600.0 96.20 99.80
AZO 160115C00610000 C 01/15/16 610.0 87.70 91.10
AZO 160115C00620000 C 01/15/16 620.0 79.70 82.80
AZO 160115C00630000 C 01/15/16 630.0 71.60 75.30
AZO 160115C00640000 C 01/15/16 640.0 65.20 67.70
AZO 160115C00650000 C 01/15/16 650.0 58.30 60.60
AZO 160115C00660000 C 01/15/16 660.0 51.70 53.50
AZO 160115C00670000 C 01/15/16 670.0 45.60 47.10
AZO 160115C00680000 C 01/15/16 680.0 38.90 41.10
AZO 160115C00690000 C 01/15/16 690.0 34.40 35.60
AZO 160115C00700000 C 01/15/16 700.0 29.40 30.90
AZO 160115C00710000 C 01/15/16 710.0 25.20 26.50
AZO 160115C00720000 C 01/15/16 720.0 21.20 22.50
AZO 160115C00730000 C 01/15/16 730.0 17.80 19.70
AZO 160115C00740000 C 01/15/16 740.0 14.70 15.60
AZO 160115C00750000 C 01/15/16 750.0 12.10 13.80
AZO 160115C00760000 C 01/15/16 760.0 9.90 11.50
AZO 160115C00770000 C 01/15/16 770.0 6.50 8.80
AZO 160115C00780000 C 01/15/16 780.0 6.50 7.30
AZO 160115C00790000 C 01/15/16 790.0 3.40 6.10
AZO 160115C00800000 C 01/15/16 800.0 4.10 4.80
AZO 160115C00810000 C 01/15/16 810.0 3.30 3.90
AZO 160115C00820000 C 01/15/16 820.0 2.60 3.20
AZO 160115C00840000 C 01/15/16 840.0 0.50 4.50
AZO 160115C00860000 C 01/15/16 860.0 1.00 1.45
AZO 160115C00880000 C 01/15/16 880.0 0.00 2.25
AZO 160115C00900000 C 01/15/16 900.0 0.25 0.90
AZO 160115P00240000 P 01/15/16 240.0 0.00 0.45
AZO 160115P00250000 P 01/15/16 250.0 0.00 2.10
AZO 160115P00260000 P 01/15/16 260.0 0.00 2.15
AZO 160115P00270000 P 01/15/16 270.0 0.00 0.50
AZO 160115P00280000 P 01/15/16 280.0 0.00 2.15
AZO 160115P00290000 P 01/15/16 290.0 0.00 4.10
AZO 160115P00300000 P 01/15/16 300.0 0.10 0.50
AZO 160115P00310000 P 01/15/16 310.0 0.00 0.60
AZO 160115P00320000 P 01/15/16 320.0 0.00 0.60
AZO 160115P00330000 P 01/15/16 330.0 0.00 0.65
AZO 160115P00340000 P 01/15/16 340.0 0.00 2.75
AZO 160115P00350000 P 01/15/16 350.0 0.00 1.05
AZO 160115P00360000 P 01/15/16 360.0 0.00 3.20
AZO 160115P00370000 P 01/15/16 370.0 0.15 0.80
AZO 160115P00380000 P 01/15/16 380.0 0.00 3.70
AZO 160115P00390000 P 01/15/16 390.0 0.00 4.00
AZO 160115P00400000 P 01/15/16 400.0 0.30 0.95
AZO 160115P00410000 P 01/15/16 410.0 0.35 1.00
AZO 160115P00420000 P 01/15/16 420.0 0.45 1.10
AZO 160115P00430000 P 01/15/16 430.0 0.00 2.55
AZO 160115P00440000 P 01/15/16 440.0 0.65 1.25
AZO 160115P00450000 P 01/15/16 450.0 0.75 1.35
AZO 160115P00460000 P 01/15/16 460.0 0.95 1.50
AZO 160115P00470000 P 01/15/16 470.0 0.60 3.10
AZO 160115P00480000 P 01/15/16 480.0 1.30 1.80
AZO 160115P00490000 P 01/15/16 490.0 0.65 2.70
AZO 160115P00500000 P 01/15/16 500.0 1.70 2.25
AZO 160115P00510000 P 01/15/16 510.0 1.45 4.90
AZO 160115P00520000 P 01/15/16 520.0 2.45 2.90
AZO 160115P00530000 P 01/15/16 530.0 2.85 3.30
AZO 160115P00540000 P 01/15/16 540.0 3.40 3.80
AZO 160115P00550000 P 01/15/16 550.0 3.90 4.40
AZO 160115P00560000 P 01/15/16 560.0 4.40 5.10
AZO 160115P00570000 P 01/15/16 570.0 5.40 5.90
AZO 160115P00580000 P 01/15/16 580.0 6.10 6.90
AZO 160115P00590000 P 01/15/16 590.0 7.30 8.00
AZO 160115P00600000 P 01/15/16 600.0 8.60 9.30
AZO 160115P00610000 P 01/15/16 610.0 10.30 11.00
AZO 160115P00620000 P 01/15/16 620.0 11.50 14.80
AZO 160115P00630000 P 01/15/16 630.0 14.30 15.00
AZO 160115P00640000 P 01/15/16 640.0 16.60 18.20
AZO 160115P00650000 P 01/15/16 650.0 19.70 20.60
AZO 160115P00660000 P 01/15/16 660.0 22.70 24.80
AZO 160115P00670000 P 01/15/16 670.0 26.60 28.30
AZO 160115P00680000 P 01/15/16 680.0 30.50 32.50
AZO 160115P00690000 P 01/15/16 690.0 35.30 37.20
AZO 160115P00700000 P 01/15/16 700.0 40.20 42.60
AZO 160115P00710000 P 01/15/16 710.0 45.70 48.10
AZO 160115P00720000 P 01/15/16 720.0 51.30 54.90
AZO 160115P00730000 P 01/15/16 730.0 58.40 60.80
AZO 160115P00740000 P 01/15/16 740.0 65.30 66.90
AZO 160115P00750000 P 01/15/16 750.0 72.70 75.40
AZO 160115P00760000 P 01/15/16 760.0 80.20 83.80
AZO 160115P00770000 P 01/15/16 770.0 88.50 91.80
AZO 160115P00780000 P 01/15/16 780.0 96.80 100.20
AZO 160115P00790000 P 01/15/16 790.0 105.70 109.00
AZO 160115P00800000 P 01/15/16 800.0 114.70 118.00
AZO 160115P00810000 P 01/15/16 810.0 123.30 127.20
AZO 160115P00820000 P 01/15/16 820.0 133.10 136.60
AZO 160115P00840000 P 01/15/16 840.0 152.30 155.80
AZO 160115P00860000 P 01/15/16 860.0 171.70 175.40
AZO 160115P00880000 P 01/15/16 880.0 191.70 195.30
AZO 160115P00900000 P 01/15/16 900.0 211.50 215.30
AZO 160318C00450000 C 03/18/16 450.0 239.40 242.70
AZO 160318C00460000 C 03/18/16 460.0 229.60 233.30
AZO 160318C00470000 C 03/18/16 470.0 220.00 223.30
AZO 160318C00480000 C 03/18/16 480.0 210.10 213.90
AZO 160318C00490000 C 03/18/16 490.0 200.70 204.00
AZO 160318C00500000 C 03/18/16 500.0 191.00 194.90
AZO 160318C00510000 C 03/18/16 510.0 181.50 184.90
AZO 160318C00520000 C 03/18/16 520.0 172.00 175.70
AZO 160318C00530000 C 03/18/16 530.0 162.80 165.90
AZO 160318C00540000 C 03/18/16 540.0 153.50 156.80
AZO 160318C00550000 C 03/18/16 550.0 144.40 147.50
AZO 160318C00560000 C 03/18/16 560.0 135.40 138.60
AZO 160318C00570000 C 03/18/16 570.0 126.30 129.90
AZO 160318C00580000 C 03/18/16 580.0 117.50 120.90
AZO 160318C00590000 C 03/18/16 590.0 109.00 112.30
AZO 160318C00600000 C 03/18/16 600.0 100.80 104.30
AZO 160318C00610000 C 03/18/16 610.0 92.90 96.20
AZO 160318C00620000 C 03/18/16 620.0 84.70 88.00
AZO 160318C00630000 C 03/18/16 630.0 78.00 80.50
AZO 160318C00640000 C 03/18/16 640.0 70.00 73.30
AZO 160318C00650000 C 03/18/16 650.0 64.90 66.50
AZO 160318C00660000 C 03/18/16 660.0 58.30 59.80
AZO 160318C00670000 C 03/18/16 670.0 52.40 53.70
AZO 160318C00680000 C 03/18/16 680.0 45.10 48.00
AZO 160318C00690000 C 03/18/16 690.0 41.20 42.70
AZO 160318C00700000 C 03/18/16 700.0 35.70 37.80
AZO 160318C00710000 C 03/18/16 710.0 31.20 32.80
AZO 160318C00720000 C 03/18/16 720.0 27.00 28.70
AZO 160318C00730000 C 03/18/16 730.0 23.90 25.00
AZO 160318C00740000 C 03/18/16 740.0 20.50 21.60
AZO 160318C00750000 C 03/18/16 750.0 17.60 18.70
AZO 160318C00760000 C 03/18/16 760.0 15.00 16.00
AZO 160318C00770000 C 03/18/16 770.0 12.70 13.70
AZO 160318C00780000 C 03/18/16 780.0 10.70 11.60
AZO 160318C00790000 C 03/18/16 790.0 9.00 9.60
AZO 160318C00800000 C 03/18/16 800.0 7.50 8.10
AZO 160318C00810000 C 03/18/16 810.0 6.30 6.90
AZO 160318C00820000 C 03/18/16 820.0 5.20 5.80
AZO 160318C00830000 C 03/18/16 830.0 4.30 4.90
AZO 160318C00840000 C 03/18/16 840.0 3.50 4.10
AZO 160318C00850000 C 03/18/16 850.0 2.85 3.40
AZO 160318C00860000 C 03/18/16 860.0 2.35 2.80
AZO 160318C00870000 C 03/18/16 870.0 1.90 2.30
AZO 160318C00880000 C 03/18/16 880.0 1.55 2.00
AZO 160318P00450000 P 03/18/16 450.0 1.70 2.20
AZO 160318P00460000 P 03/18/16 460.0 2.00 2.50
AZO 160318P00470000 P 03/18/16 470.0 2.25 2.75
AZO 160318P00480000 P 03/18/16 480.0 2.55 3.10
AZO 160318P00490000 P 03/18/16 490.0 2.85 3.40
AZO 160318P00500000 P 03/18/16 500.0 3.30 3.80
AZO 160318P00510000 P 03/18/16 510.0 3.70 4.30
AZO 160318P00520000 P 03/18/16 520.0 4.20 4.90
AZO 160318P00530000 P 03/18/16 530.0 4.80 5.50
AZO 160318P00540000 P 03/18/16 540.0 5.40 6.20
AZO 160318P00550000 P 03/18/16 550.0 6.20 7.00
AZO 160318P00560000 P 03/18/16 560.0 7.20 8.00
AZO 160318P00570000 P 03/18/16 570.0 8.30 9.10
AZO 160318P00580000 P 03/18/16 580.0 9.40 10.40
AZO 160318P00590000 P 03/18/16 590.0 10.90 11.90
AZO 160318P00600000 P 03/18/16 600.0 12.60 13.60
AZO 160318P00610000 P 03/18/16 610.0 14.50 15.50
AZO 160318P00620000 P 03/18/16 620.0 16.60 17.70
AZO 160318P00630000 P 03/18/16 630.0 19.10 20.20
AZO 160318P00640000 P 03/18/16 640.0 21.80 23.00
AZO 160318P00650000 P 03/18/16 650.0 24.90 26.10
AZO 160318P00660000 P 03/18/16 660.0 28.30 29.60
AZO 160318P00670000 P 03/18/16 670.0 31.70 33.40
AZO 160318P00680000 P 03/18/16 680.0 36.00 37.60
AZO 160318P00690000 P 03/18/16 690.0 40.60 42.20
AZO 160318P00700000 P 03/18/16 700.0 45.40 47.30
AZO 160318P00710000 P 03/18/16 710.0 51.30 52.80
AZO 160318P00720000 P 03/18/16 720.0 57.10 58.80
AZO 160318P00730000 P 03/18/16 730.0 63.40 65.00
AZO 160318P00740000 P 03/18/16 740.0 70.10 71.80
AZO 160318P00750000 P 03/18/16 750.0 77.10 78.80
AZO 160318P00760000 P 03/18/16 760.0 84.40 86.20
AZO 160318P00770000 P 03/18/16 770.0 92.20 94.70
AZO 160318P00780000 P 03/18/16 780.0 100.20 102.30
AZO 160318P00790000 P 03/18/16 790.0 108.40 111.70
AZO 160318P00800000 P 03/18/16 800.0 117.00 120.30
AZO 160318P00810000 P 03/18/16 810.0 125.20 129.10
AZO 160318P00820000 P 03/18/16 820.0 134.90 138.20
AZO 160318P00830000 P 03/18/16 830.0 143.90 147.40
AZO 160318P00840000 P 03/18/16 840.0 153.90 156.70
AZO 160318P00850000 P 03/18/16 850.0 163.20 166.20
AZO 160318P00860000 P 03/18/16 860.0 172.70 175.80
AZO 160318P00870000 P 03/18/16 870.0 181.90 185.60
AZO 160318P00880000 P 03/18/16 880.0 192.10 195.30

OPRA data is delayed 15 minutes.