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

Autozone Inc (AZO)
As of Jan 29 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150220C00480000 C 02/20/15 480.0 129.10 132.50
AZO 150220C00490000 C 02/20/15 490.0 119.10 122.30
AZO 150220C00500000 C 02/20/15 500.0 109.20 112.50
AZO 150220C00510000 C 02/20/15 510.0 99.30 102.40
AZO 150220C00520000 C 02/20/15 520.0 89.40 92.50
AZO 150220C00530000 C 02/20/15 530.0 79.40 82.80
AZO 150220C00540000 C 02/20/15 540.0 69.60 72.80
AZO 150220C00550000 C 02/20/15 550.0 59.90 63.20
AZO 150220C00560000 C 02/20/15 560.0 50.20 53.50
AZO 150220C00570000 C 02/20/15 570.0 40.60 43.30
AZO 150220C00580000 C 02/20/15 580.0 31.50 34.20
AZO 150220C00590000 C 02/20/15 590.0 22.90 25.70
AZO 150220C00600000 C 02/20/15 600.0 15.40 17.30
AZO 150220C00610000 C 02/20/15 610.0 8.40 10.90
AZO 150220C00620000 C 02/20/15 620.0 4.00 6.30
AZO 150220C00630000 C 02/20/15 630.0 1.75 3.20
AZO 150220C00640000 C 02/20/15 640.0 0.20 1.70
AZO 150220C00650000 C 02/20/15 650.0 0.00 1.05
AZO 150220C00660000 C 02/20/15 660.0 0.00 0.50
AZO 150220C00670000 C 02/20/15 670.0 0.00 0.70
AZO 150220C00680000 C 02/20/15 680.0 0.00 2.60
AZO 150220C00690000 C 02/20/15 690.0 0.00 2.50
AZO 150220C00700000 C 02/20/15 700.0 0.00 2.40
AZO 150220C00710000 C 02/20/15 710.0 0.00 2.35
AZO 150220C00720000 C 02/20/15 720.0 0.00 2.30
AZO 150220P00480000 P 02/20/15 480.0 0.00 2.05
AZO 150220P00490000 P 02/20/15 490.0 0.00 2.10
AZO 150220P00500000 P 02/20/15 500.0 0.00 0.50
AZO 150220P00510000 P 02/20/15 510.0 0.05 0.80
AZO 150220P00520000 P 02/20/15 520.0 0.05 1.00
AZO 150220P00530000 P 02/20/15 530.0 0.00 0.65
AZO 150220P00540000 P 02/20/15 540.0 0.10 1.45
AZO 150220P00550000 P 02/20/15 550.0 0.25 1.25
AZO 150220P00560000 P 02/20/15 560.0 0.60 2.10
AZO 150220P00570000 P 02/20/15 570.0 1.10 2.55
AZO 150220P00580000 P 02/20/15 580.0 1.95 3.50
AZO 150220P00590000 P 02/20/15 590.0 3.30 4.90
AZO 150220P00600000 P 02/20/15 600.0 5.20 7.10
AZO 150220P00610000 P 02/20/15 610.0 8.80 10.90
AZO 150220P00620000 P 02/20/15 620.0 14.00 16.50
AZO 150220P00630000 P 02/20/15 630.0 21.00 23.70
AZO 150220P00640000 P 02/20/15 640.0 29.00 31.90
AZO 150220P00650000 P 02/20/15 650.0 38.30 41.30
AZO 150220P00660000 P 02/20/15 660.0 48.10 51.10
AZO 150220P00670000 P 02/20/15 670.0 58.00 61.00
AZO 150220P00680000 P 02/20/15 680.0 68.00 71.00
AZO 150220P00690000 P 02/20/15 690.0 78.00 81.00
AZO 150220P00700000 P 02/20/15 700.0 88.00 91.00
AZO 150220P00710000 P 02/20/15 710.0 98.00 101.20
AZO 150220P00720000 P 02/20/15 720.0 108.00 111.20
AZO 150320C00260000 C 03/20/15 260.0 349.20 352.90
AZO 150320C00270000 C 03/20/15 270.0 339.20 343.10
AZO 150320C00280000 C 03/20/15 280.0 329.20 332.90
AZO 150320C00290000 C 03/20/15 290.0 319.20 322.90
AZO 150320C00300000 C 03/20/15 300.0 309.20 312.90
AZO 150320C00310000 C 03/20/15 310.0 299.30 303.10
AZO 150320C00320000 C 03/20/15 320.0 289.30 293.00
AZO 150320C00330000 C 03/20/15 330.0 279.30 283.00
AZO 150320C00340000 C 03/20/15 340.0 269.30 273.00
AZO 150320C00350000 C 03/20/15 350.0 259.20 263.10
AZO 150320C00360000 C 03/20/15 360.0 249.40 253.30
AZO 150320C00370000 C 03/20/15 370.0 239.40 243.10
AZO 150320C00380000 C 03/20/15 380.0 229.40 232.40
AZO 150320C00390000 C 03/20/15 390.0 219.30 222.50
AZO 150320C00400000 C 03/20/15 400.0 209.50 212.70
AZO 150320C00410000 C 03/20/15 410.0 199.50 202.50
AZO 150320C00420000 C 03/20/15 420.0 189.60 192.80
AZO 150320C00430000 C 03/20/15 430.0 179.60 182.80
AZO 150320C00440000 C 03/20/15 440.0 169.50 172.70
AZO 150320C00450000 C 03/20/15 450.0 159.60 162.80
AZO 150320C00460000 C 03/20/15 460.0 149.60 152.90
AZO 150320C00470000 C 03/20/15 470.0 139.80 143.00
AZO 150320C00480000 C 03/20/15 480.0 130.00 133.10
AZO 150320C00490000 C 03/20/15 490.0 120.10 123.10
AZO 150320C00500000 C 03/20/15 500.0 110.30 113.10
AZO 150320C00510000 C 03/20/15 510.0 100.50 103.50
AZO 150320C00520000 C 03/20/15 520.0 90.60 93.70
AZO 150320C00530000 C 03/20/15 530.0 81.10 84.10
AZO 150320C00540000 C 03/20/15 540.0 71.60 74.60
AZO 150320C00550000 C 03/20/15 550.0 62.30 64.70
AZO 150320C00560000 C 03/20/15 560.0 53.20 55.80
AZO 150320C00570000 C 03/20/15 570.0 44.50 47.80
AZO 150320C00580000 C 03/20/15 580.0 36.20 38.90
AZO 150320C00590000 C 03/20/15 590.0 28.50 31.30
AZO 150320C00600000 C 03/20/15 600.0 21.40 23.90
AZO 150320C00610000 C 03/20/15 610.0 15.60 17.90
AZO 150320C00620000 C 03/20/15 620.0 10.20 12.90
AZO 150320C00630000 C 03/20/15 630.0 6.30 9.10
AZO 150320C00640000 C 03/20/15 640.0 3.80 6.10
AZO 150320C00650000 C 03/20/15 650.0 2.30 4.00
AZO 150320C00660000 C 03/20/15 660.0 1.10 2.65
AZO 150320C00670000 C 03/20/15 670.0 0.35 1.80
AZO 150320C00680000 C 03/20/15 680.0 0.10 1.30
AZO 150320C00690000 C 03/20/15 690.0 0.00 1.00
AZO 150320C00700000 C 03/20/15 700.0 0.00 2.90
AZO 150320C00720000 C 03/20/15 720.0 0.00 2.60
AZO 150320C00740000 C 03/20/15 740.0 0.00 2.40
AZO 150320C00760000 C 03/20/15 760.0 0.00 2.30
AZO 150320P00260000 P 03/20/15 260.0 0.00 0.50
AZO 150320P00270000 P 03/20/15 270.0 0.00 1.75
AZO 150320P00280000 P 03/20/15 280.0 0.00 0.50
AZO 150320P00290000 P 03/20/15 290.0 0.00 1.75
AZO 150320P00300000 P 03/20/15 300.0 0.00 0.05
AZO 150320P00310000 P 03/20/15 310.0 0.00 1.75
AZO 150320P00320000 P 03/20/15 320.0 0.00 1.75
AZO 150320P00330000 P 03/20/15 330.0 0.00 0.55
AZO 150320P00340000 P 03/20/15 340.0 0.00 1.80
AZO 150320P00350000 P 03/20/15 350.0 0.00 0.45
AZO 150320P00360000 P 03/20/15 360.0 0.00 1.90
AZO 150320P00370000 P 03/20/15 370.0 0.00 1.90
AZO 150320P00380000 P 03/20/15 380.0 0.00 1.90
AZO 150320P00390000 P 03/20/15 390.0 0.10 0.55
AZO 150320P00400000 P 03/20/15 400.0 0.15 0.45
AZO 150320P00410000 P 03/20/15 410.0 0.15 0.55
AZO 150320P00420000 P 03/20/15 420.0 0.20 0.55
AZO 150320P00430000 P 03/20/15 430.0 0.00 2.25
AZO 150320P00440000 P 03/20/15 440.0 0.25 0.70
AZO 150320P00450000 P 03/20/15 450.0 0.30 0.75
AZO 150320P00460000 P 03/20/15 460.0 0.00 2.55
AZO 150320P00470000 P 03/20/15 470.0 0.40 0.95
AZO 150320P00480000 P 03/20/15 480.0 0.45 1.10
AZO 150320P00490000 P 03/20/15 490.0 0.00 2.80
AZO 150320P00500000 P 03/20/15 500.0 0.60 1.60
AZO 150320P00510000 P 03/20/15 510.0 0.80 1.90
AZO 150320P00520000 P 03/20/15 520.0 1.00 2.30
AZO 150320P00530000 P 03/20/15 530.0 1.40 2.60
AZO 150320P00540000 P 03/20/15 540.0 1.75 3.20
AZO 150320P00550000 P 03/20/15 550.0 2.50 3.90
AZO 150320P00560000 P 03/20/15 560.0 3.70 4.80
AZO 150320P00570000 P 03/20/15 570.0 4.90 6.20
AZO 150320P00580000 P 03/20/15 580.0 6.40 8.00
AZO 150320P00590000 P 03/20/15 590.0 8.50 10.20
AZO 150320P00600000 P 03/20/15 600.0 11.60 13.40
AZO 150320P00610000 P 03/20/15 610.0 16.00 17.50
AZO 150320P00620000 P 03/20/15 620.0 21.10 22.70
AZO 150320P00630000 P 03/20/15 630.0 26.70 29.30
AZO 150320P00640000 P 03/20/15 640.0 33.70 36.20
AZO 150320P00650000 P 03/20/15 650.0 41.60 44.10
AZO 150320P00660000 P 03/20/15 660.0 50.20 52.70
AZO 150320P00670000 P 03/20/15 670.0 58.80 61.90
AZO 150320P00680000 P 03/20/15 680.0 68.40 71.50
AZO 150320P00690000 P 03/20/15 690.0 78.10 81.30
AZO 150320P00700000 P 03/20/15 700.0 88.00 91.10
AZO 150320P00720000 P 03/20/15 720.0 107.50 111.00
AZO 150320P00740000 P 03/20/15 740.0 127.60 131.20
AZO 150320P00760000 P 03/20/15 760.0 147.60 151.00
AZO 150619C00260000 C 06/19/15 260.0 349.80 353.50
AZO 150619C00270000 C 06/19/15 270.0 339.80 343.50
AZO 150619C00280000 C 06/19/15 280.0 329.80 333.00
AZO 150619C00290000 C 06/19/15 290.0 319.90 323.50
AZO 150619C00300000 C 06/19/15 300.0 309.90 313.10
AZO 150619C00310000 C 06/19/15 310.0 300.00 303.30
AZO 150619C00320000 C 06/19/15 320.0 290.00 293.20
AZO 150619C00330000 C 06/19/15 330.0 280.10 283.30
AZO 150619C00340000 C 06/19/15 340.0 270.20 273.60
AZO 150619C00350000 C 06/19/15 350.0 260.20 263.60
AZO 150619C00360000 C 06/19/15 360.0 250.30 253.80
AZO 150619C00370000 C 06/19/15 370.0 240.40 243.40
AZO 150619C00380000 C 06/19/15 380.0 230.50 233.80
AZO 150619C00390000 C 06/19/15 390.0 220.60 223.70
AZO 150619C00400000 C 06/19/15 400.0 210.80 213.80
AZO 150619C00410000 C 06/19/15 410.0 200.90 204.20
AZO 150619C00420000 C 06/19/15 420.0 191.10 194.20
AZO 150619C00430000 C 06/19/15 430.0 181.20 184.60
AZO 150619C00440000 C 06/19/15 440.0 171.50 174.60
AZO 150619C00450000 C 06/19/15 450.0 161.70 165.00
AZO 150619C00460000 C 06/19/15 460.0 152.00 155.30
AZO 150619C00470000 C 06/19/15 470.0 142.10 145.40
AZO 150619C00480000 C 06/19/15 480.0 132.70 135.70
AZO 150619C00490000 C 06/19/15 490.0 123.20 126.40
AZO 150619C00500000 C 06/19/15 500.0 113.70 116.90
AZO 150619C00510000 C 06/19/15 510.0 104.50 107.60
AZO 150619C00520000 C 06/19/15 520.0 95.30 98.10
AZO 150619C00530000 C 06/19/15 530.0 86.30 89.30
AZO 150619C00540000 C 06/19/15 540.0 77.60 80.30
AZO 150619C00550000 C 06/19/15 550.0 69.00 72.00
AZO 150619C00560000 C 06/19/15 560.0 60.90 64.10
AZO 150619C00570000 C 06/19/15 570.0 53.10 56.40
AZO 150619C00580000 C 06/19/15 580.0 45.60 48.20
AZO 150619C00590000 C 06/19/15 590.0 38.60 41.30
AZO 150619C00600000 C 06/19/15 600.0 32.60 35.00
AZO 150619C00610000 C 06/19/15 610.0 26.80 29.40
AZO 150619C00620000 C 06/19/15 620.0 21.30 24.60
AZO 150619C00630000 C 06/19/15 630.0 16.80 19.30
AZO 150619C00640000 C 06/19/15 640.0 12.90 15.50
AZO 150619C00650000 C 06/19/15 650.0 10.00 12.30
AZO 150619C00660000 C 06/19/15 660.0 7.80 9.60
AZO 150619C00670000 C 06/19/15 670.0 5.80 7.40
AZO 150619C00680000 C 06/19/15 680.0 4.30 5.70
AZO 150619C00690000 C 06/19/15 690.0 2.90 4.30
AZO 150619C00700000 C 06/19/15 700.0 1.05 5.00
AZO 150619C00720000 C 06/19/15 720.0 1.05 1.85
AZO 150619C00740000 C 06/19/15 740.0 0.45 1.10
AZO 150619P00260000 P 06/19/15 260.0 0.00 0.55
AZO 150619P00270000 P 06/19/15 270.0 0.00 0.55
AZO 150619P00280000 P 06/19/15 280.0 0.00 0.55
AZO 150619P00290000 P 06/19/15 290.0 0.10 0.55
AZO 150619P00300000 P 06/19/15 300.0 0.10 0.60
AZO 150619P00310000 P 06/19/15 310.0 0.15 0.55
AZO 150619P00320000 P 06/19/15 320.0 0.20 0.55
AZO 150619P00330000 P 06/19/15 330.0 0.25 0.65
AZO 150619P00340000 P 06/19/15 340.0 0.30 0.60
AZO 150619P00350000 P 06/19/15 350.0 0.35 0.65
AZO 150619P00360000 P 06/19/15 360.0 0.45 0.80
AZO 150619P00370000 P 06/19/15 370.0 0.50 0.90
AZO 150619P00380000 P 06/19/15 380.0 0.60 0.90
AZO 150619P00390000 P 06/19/15 390.0 0.70 1.10
AZO 150619P00400000 P 06/19/15 400.0 0.80 1.20
AZO 150619P00410000 P 06/19/15 410.0 0.90 1.45
AZO 150619P00420000 P 06/19/15 420.0 1.00 1.60
AZO 150619P00430000 P 06/19/15 430.0 1.20 1.65
AZO 150619P00440000 P 06/19/15 440.0 0.00 3.60
AZO 150619P00450000 P 06/19/15 450.0 0.00 3.90
AZO 150619P00460000 P 06/19/15 460.0 1.80 2.55
AZO 150619P00470000 P 06/19/15 470.0 0.40 4.60
AZO 150619P00480000 P 06/19/15 480.0 2.40 3.50
AZO 150619P00490000 P 06/19/15 490.0 2.80 4.00
AZO 150619P00500000 P 06/19/15 500.0 3.40 4.40
AZO 150619P00510000 P 06/19/15 510.0 4.10 5.10
AZO 150619P00520000 P 06/19/15 520.0 4.90 6.00
AZO 150619P00530000 P 06/19/15 530.0 5.90 7.00
AZO 150619P00540000 P 06/19/15 540.0 7.10 8.30
AZO 150619P00550000 P 06/19/15 550.0 8.60 9.90
AZO 150619P00560000 P 06/19/15 560.0 10.10 11.80
AZO 150619P00570000 P 06/19/15 570.0 12.30 14.10
AZO 150619P00580000 P 06/19/15 580.0 15.00 16.80
AZO 150619P00590000 P 06/19/15 590.0 18.40 19.80
AZO 150619P00600000 P 06/19/15 600.0 21.80 23.90
AZO 150619P00610000 P 06/19/15 610.0 26.20 27.90
AZO 150619P00620000 P 06/19/15 620.0 31.10 32.80
AZO 150619P00630000 P 06/19/15 630.0 36.70 38.40
AZO 150619P00640000 P 06/19/15 640.0 42.60 45.00
AZO 150619P00650000 P 06/19/15 650.0 48.90 51.50
AZO 150619P00660000 P 06/19/15 660.0 56.60 58.90
AZO 150619P00670000 P 06/19/15 670.0 64.30 66.80
AZO 150619P00680000 P 06/19/15 680.0 72.50 75.10
AZO 150619P00690000 P 06/19/15 690.0 80.80 83.80
AZO 150619P00700000 P 06/19/15 700.0 89.50 92.90
AZO 150619P00720000 P 06/19/15 720.0 108.50 111.70
AZO 150619P00740000 P 06/19/15 740.0 127.70 131.20
AZO 150918C00350000 C 09/18/15 350.0 261.20 265.00
AZO 150918C00360000 C 09/18/15 360.0 251.40 254.80
AZO 150918C00370000 C 09/18/15 370.0 241.60 245.20
AZO 150918C00380000 C 09/18/15 380.0 231.70 234.90
AZO 150918C00390000 C 09/18/15 390.0 221.90 225.20
AZO 150918C00400000 C 09/18/15 400.0 212.10 215.40
AZO 150918C00410000 C 09/18/15 410.0 202.40 205.70
AZO 150918C00420000 C 09/18/15 420.0 192.70 195.90
AZO 150918C00430000 C 09/18/15 430.0 183.00 186.50
AZO 150918C00440000 C 09/18/15 440.0 173.20 176.60
AZO 150918C00450000 C 09/18/15 450.0 163.80 167.30
AZO 150918C00460000 C 09/18/15 460.0 154.30 157.50
AZO 150918C00470000 C 09/18/15 470.0 144.90 148.00
AZO 150918C00480000 C 09/18/15 480.0 135.60 138.80
AZO 150918C00490000 C 09/18/15 490.0 126.40 129.60
AZO 150918C00500000 C 09/18/15 500.0 117.30 120.10
AZO 150918C00510000 C 09/18/15 510.0 108.40 111.10
AZO 150918C00520000 C 09/18/15 520.0 99.70 102.40
AZO 150918C00530000 C 09/18/15 530.0 91.10 93.90
AZO 150918C00540000 C 09/18/15 540.0 82.90 85.60
AZO 150918C00550000 C 09/18/15 550.0 74.80 77.70
AZO 150918C00560000 C 09/18/15 560.0 67.20 70.20
AZO 150918C00570000 C 09/18/15 570.0 59.90 62.80
AZO 150918C00580000 C 09/18/15 580.0 52.90 55.90
AZO 150918C00590000 C 09/18/15 590.0 46.20 49.20
AZO 150918C00600000 C 09/18/15 600.0 40.10 43.00
AZO 150918C00610000 C 09/18/15 610.0 34.60 37.30
AZO 150918C00620000 C 09/18/15 620.0 29.40 31.90
AZO 150918C00630000 C 09/18/15 630.0 24.50 27.30
AZO 150918C00640000 C 09/18/15 640.0 20.30 23.10
AZO 150918C00650000 C 09/18/15 650.0 16.60 19.20
AZO 150918C00660000 C 09/18/15 660.0 13.60 16.00
AZO 150918C00670000 C 09/18/15 670.0 10.80 13.30
AZO 150918C00680000 C 09/18/15 680.0 9.00 10.90
AZO 150918C00690000 C 09/18/15 690.0 6.80 8.90
AZO 150918C00700000 C 09/18/15 700.0 5.60 7.20
AZO 150918C00720000 C 09/18/15 720.0 3.40 4.60
AZO 150918C00740000 C 09/18/15 740.0 1.95 3.00
AZO 150918P00350000 P 09/18/15 350.0 0.70 1.30
AZO 150918P00360000 P 09/18/15 360.0 0.80 1.45
AZO 150918P00370000 P 09/18/15 370.0 0.95 1.75
AZO 150918P00380000 P 09/18/15 380.0 1.10 1.90
AZO 150918P00390000 P 09/18/15 390.0 1.30 2.05
AZO 150918P00400000 P 09/18/15 400.0 1.50 2.30
AZO 150918P00410000 P 09/18/15 410.0 1.70 2.55
AZO 150918P00420000 P 09/18/15 420.0 1.95 2.90
AZO 150918P00430000 P 09/18/15 430.0 2.25 3.20
AZO 150918P00440000 P 09/18/15 440.0 2.55 3.50
AZO 150918P00450000 P 09/18/15 450.0 2.95 4.00
AZO 150918P00460000 P 09/18/15 460.0 3.40 4.50
AZO 150918P00470000 P 09/18/15 470.0 3.90 5.10
AZO 150918P00480000 P 09/18/15 480.0 4.50 5.80
AZO 150918P00490000 P 09/18/15 490.0 5.30 6.60
AZO 150918P00500000 P 09/18/15 500.0 5.90 7.50
AZO 150918P00510000 P 09/18/15 510.0 7.10 8.60
AZO 150918P00520000 P 09/18/15 520.0 8.40 9.80
AZO 150918P00530000 P 09/18/15 530.0 10.00 11.30
AZO 150918P00540000 P 09/18/15 540.0 11.60 13.10
AZO 150918P00550000 P 09/18/15 550.0 13.50 15.10
AZO 150918P00560000 P 09/18/15 560.0 15.90 17.50
AZO 150918P00570000 P 09/18/15 570.0 18.50 20.20
AZO 150918P00580000 P 09/18/15 580.0 21.30 23.20
AZO 150918P00590000 P 09/18/15 590.0 25.00 26.70
AZO 150918P00600000 P 09/18/15 600.0 28.80 30.40
AZO 150918P00610000 P 09/18/15 610.0 33.30 34.80
AZO 150918P00620000 P 09/18/15 620.0 38.40 39.60
AZO 150918P00630000 P 09/18/15 630.0 43.60 45.00
AZO 150918P00640000 P 09/18/15 640.0 49.60 50.90
AZO 150918P00650000 P 09/18/15 650.0 55.80 57.30
AZO 150918P00660000 P 09/18/15 660.0 61.90 64.20
AZO 150918P00670000 P 09/18/15 670.0 68.80 71.50
AZO 150918P00680000 P 09/18/15 680.0 77.10 79.20
AZO 150918P00690000 P 09/18/15 690.0 84.60 87.30
AZO 150918P00700000 P 09/18/15 700.0 93.10 96.00
AZO 150918P00720000 P 09/18/15 720.0 111.00 113.70
AZO 150918P00740000 P 09/18/15 740.0 129.00 132.30
AZO 160115C00240000 C 01/15/16 240.0 370.30 375.00
AZO 160115C00250000 C 01/15/16 250.0 360.20 365.00
AZO 160115C00260000 C 01/15/16 260.0 350.50 355.40
AZO 160115C00270000 C 01/15/16 270.0 340.70 345.50
AZO 160115C00280000 C 01/15/16 280.0 330.80 335.50
AZO 160115C00290000 C 01/15/16 290.0 321.00 325.90
AZO 160115C00300000 C 01/15/16 300.0 311.10 316.00
AZO 160115C00310000 C 01/15/16 310.0 301.50 306.00
AZO 160115C00320000 C 01/15/16 320.0 291.60 296.50
AZO 160115C00330000 C 01/15/16 330.0 281.80 286.50
AZO 160115C00340000 C 01/15/16 340.0 272.10 277.00
AZO 160115C00350000 C 01/15/16 350.0 262.50 267.00
AZO 160115C00360000 C 01/15/16 360.0 252.60 257.40
AZO 160115C00370000 C 01/15/16 370.0 243.00 248.00
AZO 160115C00380000 C 01/15/16 380.0 233.20 238.00
AZO 160115C00390000 C 01/15/16 390.0 223.60 228.50
AZO 160115C00400000 C 01/15/16 400.0 214.00 218.90
AZO 160115C00410000 C 01/15/16 410.0 204.50 209.50
AZO 160115C00420000 C 01/15/16 420.0 195.00 199.50
AZO 160115C00430000 C 01/15/16 430.0 185.50 190.00
AZO 160115C00440000 C 01/15/16 440.0 176.10 181.00
AZO 160115C00450000 C 01/15/16 450.0 168.00 172.00
AZO 160115C00460000 C 01/15/16 460.0 157.80 162.50
AZO 160115C00470000 C 01/15/16 470.0 148.30 152.30
AZO 160115C00480000 C 01/15/16 480.0 139.50 144.30
AZO 160115C00490000 C 01/15/16 490.0 131.00 135.50
AZO 160115C00500000 C 01/15/16 500.0 122.10 126.00
AZO 160115C00510000 C 01/15/16 510.0 113.80 117.50
AZO 160115C00520000 C 01/15/16 520.0 105.60 109.50
AZO 160115C00530000 C 01/15/16 530.0 97.70 101.50
AZO 160115C00540000 C 01/15/16 540.0 90.00 94.40
AZO 160115C00550000 C 01/15/16 550.0 82.60 86.50
AZO 160115C00560000 C 01/15/16 560.0 75.40 79.40
AZO 160115C00570000 C 01/15/16 570.0 68.50 72.50
AZO 160115C00580000 C 01/15/16 580.0 62.00 66.00
AZO 160115C00590000 C 01/15/16 590.0 55.80 59.90
AZO 160115C00600000 C 01/15/16 600.0 49.90 54.00
AZO 160115C00610000 C 01/15/16 610.0 44.40 48.50
AZO 160115C00620000 C 01/15/16 620.0 39.20 43.30
AZO 160115C00630000 C 01/15/16 630.0 34.50 38.50
AZO 160115C00640000 C 01/15/16 640.0 30.10 34.10
AZO 160115C00650000 C 01/15/16 650.0 26.10 30.00
AZO 160115C00660000 C 01/15/16 660.0 22.50 26.00
AZO 160115C00670000 C 01/15/16 670.0 19.20 22.70
AZO 160115C00680000 C 01/15/16 680.0 16.40 19.80
AZO 160115C00690000 C 01/15/16 690.0 13.80 17.20
AZO 160115C00700000 C 01/15/16 700.0 11.40 14.90
AZO 160115C00710000 C 01/15/16 710.0 9.30 12.90
AZO 160115C00720000 C 01/15/16 720.0 7.50 11.10
AZO 160115C00730000 C 01/15/16 730.0 6.00 9.60
AZO 160115C00740000 C 01/15/16 740.0 4.60 8.20
AZO 160115C00750000 C 01/15/16 750.0 3.50 7.10
AZO 160115C00760000 C 01/15/16 760.0 2.50 6.10
AZO 160115C00770000 C 01/15/16 770.0 1.60 5.30
AZO 160115C00780000 C 01/15/16 780.0 1.00 4.60
AZO 160115C00790000 C 01/15/16 790.0 0.50 5.00
AZO 160115C00800000 C 01/15/16 800.0 1.60 3.50
AZO 160115C00810000 C 01/15/16 810.0 0.00 5.00
AZO 160115P00240000 P 01/15/16 240.0 0.10 1.85
AZO 160115P00250000 P 01/15/16 250.0 0.20 1.95
AZO 160115P00260000 P 01/15/16 260.0 0.30 2.05
AZO 160115P00270000 P 01/15/16 270.0 0.00 2.00
AZO 160115P00280000 P 01/15/16 280.0 0.55 2.35
AZO 160115P00290000 P 01/15/16 290.0 0.65 2.50
AZO 160115P00300000 P 01/15/16 300.0 0.80 2.65
AZO 160115P00310000 P 01/15/16 310.0 0.95 2.80
AZO 160115P00320000 P 01/15/16 320.0 1.15 3.00
AZO 160115P00330000 P 01/15/16 330.0 1.30 3.20
AZO 160115P00340000 P 01/15/16 340.0 1.50 3.40
AZO 160115P00350000 P 01/15/16 350.0 1.70 3.60
AZO 160115P00360000 P 01/15/16 360.0 0.00 5.00
AZO 160115P00370000 P 01/15/16 370.0 0.10 5.00
AZO 160115P00380000 P 01/15/16 380.0 0.50 5.20
AZO 160115P00390000 P 01/15/16 390.0 2.80 4.90
AZO 160115P00400000 P 01/15/16 400.0 3.10 5.20
AZO 160115P00410000 P 01/15/16 410.0 3.50 5.60
AZO 160115P00420000 P 01/15/16 420.0 2.00 6.60
AZO 160115P00430000 P 01/15/16 430.0 4.60 6.60
AZO 160115P00440000 P 01/15/16 440.0 5.20 7.30
AZO 160115P00450000 P 01/15/16 450.0 5.80 7.90
AZO 160115P00460000 P 01/15/16 460.0 6.70 8.60
AZO 160115P00470000 P 01/15/16 470.0 5.50 9.90
AZO 160115P00480000 P 01/15/16 480.0 6.50 10.60
AZO 160115P00490000 P 01/15/16 490.0 7.50 12.20
AZO 160115P00500000 P 01/15/16 500.0 9.00 13.20
AZO 160115P00510000 P 01/15/16 510.0 10.50 14.80
AZO 160115P00520000 P 01/15/16 520.0 12.50 16.60
AZO 160115P00530000 P 01/15/16 530.0 14.50 18.60
AZO 160115P00540000 P 01/15/16 540.0 16.70 20.90
AZO 160115P00550000 P 01/15/16 550.0 19.50 23.40
AZO 160115P00560000 P 01/15/16 560.0 22.10 26.20
AZO 160115P00570000 P 01/15/16 570.0 25.20 29.30
AZO 160115P00580000 P 01/15/16 580.0 28.70 32.90
AZO 160115P00590000 P 01/15/16 590.0 32.50 36.50
AZO 160115P00600000 P 01/15/16 600.0 36.70 40.60
AZO 160115P00610000 P 01/15/16 610.0 41.10 44.80
AZO 160115P00620000 P 01/15/16 620.0 46.80 50.00
AZO 160115P00630000 P 01/15/16 630.0 52.00 54.90
AZO 160115P00640000 P 01/15/16 640.0 57.00 60.50
AZO 160115P00650000 P 01/15/16 650.0 63.00 66.50
AZO 160115P00660000 P 01/15/16 660.0 69.80 73.00
AZO 160115P00670000 P 01/15/16 670.0 76.60 79.70
AZO 160115P00680000 P 01/15/16 680.0 83.50 86.90
AZO 160115P00690000 P 01/15/16 690.0 91.00 94.30
AZO 160115P00700000 P 01/15/16 700.0 98.70 102.10
AZO 160115P00710000 P 01/15/16 710.0 106.90 110.60
AZO 160115P00720000 P 01/15/16 720.0 115.00 118.90
AZO 160115P00730000 P 01/15/16 730.0 123.70 127.50
AZO 160115P00740000 P 01/15/16 740.0 132.50 136.20
AZO 160115P00750000 P 01/15/16 750.0 141.50 145.20
AZO 160115P00760000 P 01/15/16 760.0 150.30 154.30
AZO 160115P00770000 P 01/15/16 770.0 159.50 163.80
AZO 160115P00780000 P 01/15/16 780.0 169.00 173.30
AZO 160115P00790000 P 01/15/16 790.0 178.30 182.90
AZO 160115P00800000 P 01/15/16 800.0 188.10 192.60
AZO 160115P00810000 P 01/15/16 810.0 197.80 202.40

OPRA data is delayed 15 minutes.