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 (2017-01-27)Premium Content

Autozone Inc (AZO)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 170421C00540000 C 04/21/17 540.0 180.80 185.40
AZO 170421C00550000 C 04/21/17 550.0 171.30 175.50
AZO 170421C00560000 C 04/21/17 560.0 161.50 165.50
AZO 170421C00570000 C 04/21/17 570.0 151.00 155.40
AZO 170421C00580000 C 04/21/17 580.0 141.40 145.50
AZO 170421C00590000 C 04/21/17 590.0 131.50 135.50
AZO 170421C00600000 C 04/21/17 600.0 121.50 125.50
AZO 170421C00610000 C 04/21/17 610.0 111.30 115.50
AZO 170421C00620000 C 04/21/17 620.0 101.50 105.50
AZO 170421C00630000 C 04/21/17 630.0 92.00 95.50
AZO 170421C00640000 C 04/21/17 640.0 82.00 85.80
AZO 170421C00650000 C 04/21/17 650.0 71.90 76.00
AZO 170421C00660000 C 04/21/17 660.0 62.20 66.30
AZO 170421C00670000 C 04/21/17 670.0 52.50 56.50
AZO 170421C00680000 C 04/21/17 680.0 43.10 47.00
AZO 170421C00690000 C 04/21/17 690.0 35.00 36.90
AZO 170421C00700000 C 04/21/17 700.0 26.60 28.50
AZO 170421C00710000 C 04/21/17 710.0 19.40 21.30
AZO 170421C00720000 C 04/21/17 720.0 13.00 15.30
AZO 170421C00730000 C 04/21/17 730.0 8.30 9.50
AZO 170421C00740000 C 04/21/17 740.0 4.30 5.50
AZO 170421C00750000 C 04/21/17 750.0 2.55 3.50
AZO 170421C00760000 C 04/21/17 760.0 1.30 1.70
AZO 170421C00770000 C 04/21/17 770.0 0.45 1.35
AZO 170421C00780000 C 04/21/17 780.0 0.00 2.35
AZO 170421C00790000 C 04/21/17 790.0 0.05 0.60
AZO 170421C00800000 C 04/21/17 800.0 0.00 1.00
AZO 170421C00810000 C 04/21/17 810.0 0.00 1.05
AZO 170421C00820000 C 04/21/17 820.0 0.00 2.10
AZO 170421C00830000 C 04/21/17 830.0 0.00 2.10
AZO 170421C00840000 C 04/21/17 840.0 0.00 2.15
AZO 170421C00850000 C 04/21/17 850.0 0.00 2.15
AZO 170421C00860000 C 04/21/17 860.0 0.00 2.15
AZO 170421C00870000 C 04/21/17 870.0 0.00 2.15
AZO 170421C00880000 C 04/21/17 880.0 0.00 2.15
AZO 170421C00890000 C 04/21/17 890.0 0.00 2.15
AZO 170421C00900000 C 04/21/17 900.0 0.00 2.15
AZO 170421C00910000 C 04/21/17 910.0 0.00 2.15
AZO 170421C00920000 C 04/21/17 920.0 0.00 2.15
AZO 170421C00930000 C 04/21/17 930.0 0.00 2.15
AZO 170421C00940000 C 04/21/17 940.0 0.00 2.15
AZO 170421P00540000 P 04/21/17 540.0 0.00 0.55
AZO 170421P00550000 P 04/21/17 550.0 0.00 3.60
AZO 170421P00560000 P 04/21/17 560.0 0.00 3.60
AZO 170421P00570000 P 04/21/17 570.0 0.00 3.60
AZO 170421P00580000 P 04/21/17 580.0 0.00 0.65
AZO 170421P00590000 P 04/21/17 590.0 0.00 0.65
AZO 170421P00600000 P 04/21/17 600.0 0.00 0.75
AZO 170421P00610000 P 04/21/17 610.0 0.25 0.60
AZO 170421P00620000 P 04/21/17 620.0 0.00 0.60
AZO 170421P00630000 P 04/21/17 630.0 0.00 0.80
AZO 170421P00640000 P 04/21/17 640.0 0.00 1.00
AZO 170421P00650000 P 04/21/17 650.0 0.05 1.20
AZO 170421P00660000 P 04/21/17 660.0 0.45 1.20
AZO 170421P00670000 P 04/21/17 670.0 0.95 1.75
AZO 170421P00680000 P 04/21/17 680.0 1.50 2.20
AZO 170421P00690000 P 04/21/17 690.0 2.20 3.40
AZO 170421P00700000 P 04/21/17 700.0 3.90 5.00
AZO 170421P00710000 P 04/21/17 710.0 6.40 7.30
AZO 170421P00720000 P 04/21/17 720.0 10.30 11.30
AZO 170421P00730000 P 04/21/17 730.0 15.30 17.20
AZO 170421P00740000 P 04/21/17 740.0 21.80 23.30
AZO 170421P00750000 P 04/21/17 750.0 28.20 30.80
AZO 170421P00760000 P 04/21/17 760.0 36.60 40.60
AZO 170421P00770000 P 04/21/17 770.0 46.10 49.50
AZO 170421P00780000 P 04/21/17 780.0 55.80 59.80
AZO 170421P00790000 P 04/21/17 790.0 65.40 69.00
AZO 170421P00800000 P 04/21/17 800.0 75.60 79.00
AZO 170421P00810000 P 04/21/17 810.0 85.50 89.50
AZO 170421P00820000 P 04/21/17 820.0 95.50 99.60
AZO 170421P00830000 P 04/21/17 830.0 105.50 109.70
AZO 170421P00840000 P 04/21/17 840.0 115.50 119.20
AZO 170421P00850000 P 04/21/17 850.0 125.50 129.50
AZO 170421P00860000 P 04/21/17 860.0 135.50 139.20
AZO 170421P00870000 P 04/21/17 870.0 145.60 149.60
AZO 170421P00880000 P 04/21/17 880.0 155.50 159.40
AZO 170421P00890000 P 04/21/17 890.0 165.50 169.60
AZO 170421P00900000 P 04/21/17 900.0 175.60 179.20
AZO 170421P00910000 P 04/21/17 910.0 185.50 189.30
AZO 170421P00920000 P 04/21/17 920.0 195.50 199.60
AZO 170421P00930000 P 04/21/17 930.0 205.50 209.80
AZO 170421P00940000 P 04/21/17 940.0 215.40 219.30
AZO 170519C00590000 C 05/19/17 590.0 132.20 136.00
AZO 170519C00600000 C 05/19/17 600.0 122.50 126.40
AZO 170519C00610000 C 05/19/17 610.0 112.50 116.50
AZO 170519C00620000 C 05/19/17 620.0 103.50 107.00
AZO 170519C00630000 C 05/19/17 630.0 94.00 97.40
AZO 170519C00640000 C 05/19/17 640.0 84.10 87.80
AZO 170519C00650000 C 05/19/17 650.0 74.50 78.50
AZO 170519C00660000 C 05/19/17 660.0 65.90 68.90
AZO 170519C00670000 C 05/19/17 670.0 57.00 60.00
AZO 170519C00680000 C 05/19/17 680.0 48.50 51.40
AZO 170519C00690000 C 05/19/17 690.0 40.00 43.20
AZO 170519C00700000 C 05/19/17 700.0 32.90 34.50
AZO 170519C00710000 C 05/19/17 710.0 26.10 28.00
AZO 170519C00720000 C 05/19/17 720.0 20.00 21.60
AZO 170519C00730000 C 05/19/17 730.0 15.50 16.30
AZO 170519C00740000 C 05/19/17 740.0 11.30 12.10
AZO 170519C00750000 C 05/19/17 750.0 7.90 8.90
AZO 170519C00760000 C 05/19/17 760.0 5.30 6.20
AZO 170519C00770000 C 05/19/17 770.0 3.50 4.60
AZO 170519C00780000 C 05/19/17 780.0 2.05 3.10
AZO 170519C00790000 C 05/19/17 790.0 1.20 2.75
AZO 170519C00800000 C 05/19/17 800.0 0.60 3.60
AZO 170519C00810000 C 05/19/17 810.0 0.25 2.85
AZO 170519C00820000 C 05/19/17 820.0 0.05 3.00
AZO 170519C00830000 C 05/19/17 830.0 0.00 2.40
AZO 170519P00590000 P 05/19/17 590.0 0.10 1.20
AZO 170519P00600000 P 05/19/17 600.0 0.20 1.35
AZO 170519P00610000 P 05/19/17 610.0 0.35 1.50
AZO 170519P00620000 P 05/19/17 620.0 0.60 1.75
AZO 170519P00630000 P 05/19/17 630.0 0.95 2.05
AZO 170519P00640000 P 05/19/17 640.0 1.45 2.50
AZO 170519P00650000 P 05/19/17 650.0 2.10 3.00
AZO 170519P00660000 P 05/19/17 660.0 3.00 3.90
AZO 170519P00670000 P 05/19/17 670.0 4.00 4.80
AZO 170519P00680000 P 05/19/17 680.0 5.50 6.30
AZO 170519P00690000 P 05/19/17 690.0 7.10 8.20
AZO 170519P00700000 P 05/19/17 700.0 9.80 10.80
AZO 170519P00710000 P 05/19/17 710.0 12.90 14.00
AZO 170519P00720000 P 05/19/17 720.0 16.70 18.40
AZO 170519P00730000 P 05/19/17 730.0 21.60 23.00
AZO 170519P00740000 P 05/19/17 740.0 27.30 28.90
AZO 170519P00750000 P 05/19/17 750.0 33.80 35.60
AZO 170519P00760000 P 05/19/17 760.0 40.50 43.20
AZO 170519P00770000 P 05/19/17 770.0 48.90 51.40
AZO 170519P00780000 P 05/19/17 780.0 57.70 61.10
AZO 170519P00790000 P 05/19/17 790.0 66.80 69.50
AZO 170519P00800000 P 05/19/17 800.0 76.40 80.00
AZO 170519P00810000 P 05/19/17 810.0 86.10 89.90
AZO 170519P00820000 P 05/19/17 820.0 95.70 99.80
AZO 170519P00830000 P 05/19/17 830.0 105.70 109.20
AZO 170616C00480000 C 06/16/17 480.0 241.80 246.10
AZO 170616C00490000 C 06/16/17 490.0 232.50 236.40
AZO 170616C00500000 C 06/16/17 500.0 222.50 226.40
AZO 170616C00520000 C 06/16/17 520.0 202.40 206.50
AZO 170616C00540000 C 06/16/17 540.0 183.00 187.00
AZO 170616C00550000 C 06/16/17 550.0 173.50 177.00
AZO 170616C00560000 C 06/16/17 560.0 163.50 167.40
AZO 170616C00570000 C 06/16/17 570.0 154.00 157.50
AZO 170616C00580000 C 06/16/17 580.0 144.00 148.00
AZO 170616C00590000 C 06/16/17 590.0 134.10 138.00
AZO 170616C00600000 C 06/16/17 600.0 124.00 128.50
AZO 170616C00610000 C 06/16/17 610.0 115.10 119.00
AZO 170616C00620000 C 06/16/17 620.0 106.00 109.50
AZO 170616C00630000 C 06/16/17 630.0 96.60 99.70
AZO 170616C00640000 C 06/16/17 640.0 87.50 90.50
AZO 170616C00650000 C 06/16/17 650.0 78.70 81.70
AZO 170616C00660000 C 06/16/17 660.0 70.00 73.00
AZO 170616C00670000 C 06/16/17 670.0 61.60 63.70
AZO 170616C00680000 C 06/16/17 680.0 53.80 56.90
AZO 170616C00690000 C 06/16/17 690.0 46.30 49.50
AZO 170616C00700000 C 06/16/17 700.0 39.70 41.30
AZO 170616C00710000 C 06/16/17 710.0 33.40 34.80
AZO 170616C00720000 C 06/16/17 720.0 27.50 29.10
AZO 170616C00730000 C 06/16/17 730.0 22.50 24.00
AZO 170616C00740000 C 06/16/17 740.0 17.90 19.50
AZO 170616C00750000 C 06/16/17 750.0 14.20 15.40
AZO 170616C00760000 C 06/16/17 760.0 10.90 12.30
AZO 170616C00770000 C 06/16/17 770.0 8.40 9.40
AZO 170616C00780000 C 06/16/17 780.0 6.30 7.60
AZO 170616C00790000 C 06/16/17 790.0 4.50 5.90
AZO 170616C00800000 C 06/16/17 800.0 3.20 5.60
AZO 170616C00810000 C 06/16/17 810.0 2.30 3.60
AZO 170616C00820000 C 06/16/17 820.0 1.60 2.85
AZO 170616C00830000 C 06/16/17 830.0 1.05 3.20
AZO 170616C00840000 C 06/16/17 840.0 0.65 2.35
AZO 170616C00850000 C 06/16/17 850.0 0.40 0.80
AZO 170616C00860000 C 06/16/17 860.0 0.15 1.75
AZO 170616C00870000 C 06/16/17 870.0 0.00 1.95
AZO 170616C00880000 C 06/16/17 880.0 0.00 1.65
AZO 170616C00890000 C 06/16/17 890.0 0.00 1.60
AZO 170616C00900000 C 06/16/17 900.0 0.00 1.95
AZO 170616C00910000 C 06/16/17 910.0 0.00 2.20
AZO 170616C00920000 C 06/16/17 920.0 0.00 2.15
AZO 170616C00930000 C 06/16/17 930.0 0.00 2.15
AZO 170616C00940000 C 06/16/17 940.0 0.00 2.15
AZO 170616C00950000 C 06/16/17 950.0 0.00 1.90
AZO 170616C00960000 C 06/16/17 960.0 0.00 2.15
AZO 170616C00980000 C 06/16/17 980.0 0.00 2.15
AZO 170616P00480000 P 06/16/17 480.0 0.10 0.95
AZO 170616P00490000 P 06/16/17 490.0 0.05 2.20
AZO 170616P00500000 P 06/16/17 500.0 0.15 0.90
AZO 170616P00520000 P 06/16/17 520.0 0.05 1.05
AZO 170616P00540000 P 06/16/17 540.0 0.05 1.25
AZO 170616P00550000 P 06/16/17 550.0 0.15 1.35
AZO 170616P00560000 P 06/16/17 560.0 0.35 1.50
AZO 170616P00570000 P 06/16/17 570.0 0.55 1.70
AZO 170616P00580000 P 06/16/17 580.0 1.20 1.90
AZO 170616P00590000 P 06/16/17 590.0 1.40 2.15
AZO 170616P00600000 P 06/16/17 600.0 1.70 2.40
AZO 170616P00610000 P 06/16/17 610.0 2.00 2.80
AZO 170616P00620000 P 06/16/17 620.0 2.90 3.60
AZO 170616P00630000 P 06/16/17 630.0 3.60 4.30
AZO 170616P00640000 P 06/16/17 640.0 4.40 5.10
AZO 170616P00650000 P 06/16/17 650.0 5.00 6.20
AZO 170616P00660000 P 06/16/17 660.0 6.50 7.60
AZO 170616P00670000 P 06/16/17 670.0 8.10 9.30
AZO 170616P00680000 P 06/16/17 680.0 10.20 11.30
AZO 170616P00690000 P 06/16/17 690.0 12.90 13.80
AZO 170616P00700000 P 06/16/17 700.0 15.90 17.20
AZO 170616P00710000 P 06/16/17 710.0 19.50 20.60
AZO 170616P00720000 P 06/16/17 720.0 23.70 24.90
AZO 170616P00730000 P 06/16/17 730.0 28.50 29.70
AZO 170616P00740000 P 06/16/17 740.0 33.70 35.30
AZO 170616P00750000 P 06/16/17 750.0 39.80 41.50
AZO 170616P00760000 P 06/16/17 760.0 46.40 48.30
AZO 170616P00770000 P 06/16/17 770.0 53.80 55.90
AZO 170616P00780000 P 06/16/17 780.0 61.00 63.70
AZO 170616P00790000 P 06/16/17 790.0 69.50 73.00
AZO 170616P00800000 P 06/16/17 800.0 78.30 81.20
AZO 170616P00810000 P 06/16/17 810.0 87.40 90.90
AZO 170616P00820000 P 06/16/17 820.0 96.70 100.50
AZO 170616P00830000 P 06/16/17 830.0 106.10 109.50
AZO 170616P00840000 P 06/16/17 840.0 115.90 119.50
AZO 170616P00850000 P 06/16/17 850.0 125.60 129.50
AZO 170616P00860000 P 06/16/17 860.0 135.50 139.00
AZO 170616P00870000 P 06/16/17 870.0 145.50 149.20
AZO 170616P00880000 P 06/16/17 880.0 155.60 159.30
AZO 170616P00890000 P 06/16/17 890.0 165.60 169.30
AZO 170616P00900000 P 06/16/17 900.0 175.60 179.10
AZO 170616P00910000 P 06/16/17 910.0 185.50 189.20
AZO 170616P00920000 P 06/16/17 920.0 195.60 199.30
AZO 170616P00930000 P 06/16/17 930.0 205.50 209.30
AZO 170616P00940000 P 06/16/17 940.0 215.50 219.00
AZO 170616P00950000 P 06/16/17 950.0 225.50 229.10
AZO 170616P00960000 P 06/16/17 960.0 235.50 239.00
AZO 170616P00980000 P 06/16/17 980.0 255.60 259.30
AZO 170915C00480000 C 09/15/17 480.0 245.00 249.00
AZO 170915C00490000 C 09/15/17 490.0 235.00 238.90
AZO 170915C00500000 C 09/15/17 500.0 225.50 229.50
AZO 170915C00520000 C 09/15/17 520.0 206.00 209.50
AZO 170915C00540000 C 09/15/17 540.0 187.00 190.50
AZO 170915C00560000 C 09/15/17 560.0 167.50 171.50
AZO 170915C00570000 C 09/15/17 570.0 158.50 162.00
AZO 170915C00580000 C 09/15/17 580.0 149.00 152.90
AZO 170915C00590000 C 09/15/17 590.0 139.60 143.50
AZO 170915C00600000 C 09/15/17 600.0 130.50 134.00
AZO 170915C00610000 C 09/15/17 610.0 121.50 125.00
AZO 170915C00620000 C 09/15/17 620.0 113.00 116.10
AZO 170915C00630000 C 09/15/17 630.0 104.60 107.50
AZO 170915C00640000 C 09/15/17 640.0 96.30 99.20
AZO 170915C00650000 C 09/15/17 650.0 88.10 91.00
AZO 170915C00660000 C 09/15/17 660.0 80.00 82.50
AZO 170915C00670000 C 09/15/17 670.0 72.40 75.30
AZO 170915C00680000 C 09/15/17 680.0 65.00 68.50
AZO 170915C00690000 C 09/15/17 690.0 58.30 60.50
AZO 170915C00700000 C 09/15/17 700.0 51.80 53.80
AZO 170915C00710000 C 09/15/17 710.0 45.60 47.50
AZO 170915C00720000 C 09/15/17 720.0 40.20 41.80
AZO 170915C00730000 C 09/15/17 730.0 34.60 36.20
AZO 170915C00740000 C 09/15/17 740.0 29.70 31.20
AZO 170915C00750000 C 09/15/17 750.0 25.70 26.70
AZO 170915C00760000 C 09/15/17 760.0 21.70 22.90
AZO 170915C00770000 C 09/15/17 770.0 18.20 19.40
AZO 170915C00780000 C 09/15/17 780.0 15.10 16.20
AZO 170915C00790000 C 09/15/17 790.0 12.30 13.60
AZO 170915C00800000 C 09/15/17 800.0 10.00 11.30
AZO 170915C00810000 C 09/15/17 810.0 6.50 9.00
AZO 170915C00820000 C 09/15/17 820.0 5.10 8.80
AZO 170915C00830000 C 09/15/17 830.0 5.00 7.40
AZO 170915C00840000 C 09/15/17 840.0 2.90 6.50
AZO 170915C00850000 C 09/15/17 850.0 2.90 5.60
AZO 170915C00860000 C 09/15/17 860.0 2.25 4.80
AZO 170915C00870000 C 09/15/17 870.0 1.65 4.50
AZO 170915C00880000 C 09/15/17 880.0 1.15 4.10
AZO 170915C00890000 C 09/15/17 890.0 0.80 3.70
AZO 170915C00900000 C 09/15/17 900.0 0.50 3.40
AZO 170915C00910000 C 09/15/17 910.0 0.35 3.00
AZO 170915C00920000 C 09/15/17 920.0 0.15 2.85
AZO 170915C00930000 C 09/15/17 930.0 0.05 2.85
AZO 170915C00940000 C 09/15/17 940.0 0.05 2.60
AZO 170915C00950000 C 09/15/17 950.0 0.00 2.65
AZO 170915C00960000 C 09/15/17 960.0 0.00 2.60
AZO 170915C00970000 C 09/15/17 970.0 0.00 2.55
AZO 170915P00480000 P 09/15/17 480.0 0.80 1.50
AZO 170915P00490000 P 09/15/17 490.0 0.95 2.10
AZO 170915P00500000 P 09/15/17 500.0 1.15 2.30
AZO 170915P00520000 P 09/15/17 520.0 1.60 2.80
AZO 170915P00540000 P 09/15/17 540.0 2.30 3.40
AZO 170915P00560000 P 09/15/17 560.0 2.10 5.80
AZO 170915P00570000 P 09/15/17 570.0 3.50 4.80
AZO 170915P00580000 P 09/15/17 580.0 4.10 5.40
AZO 170915P00590000 P 09/15/17 590.0 4.10 7.50
AZO 170915P00600000 P 09/15/17 600.0 4.90 8.50
AZO 170915P00610000 P 09/15/17 610.0 6.70 7.90
AZO 170915P00620000 P 09/15/17 620.0 7.90 8.90
AZO 170915P00630000 P 09/15/17 630.0 9.20 10.20
AZO 170915P00640000 P 09/15/17 640.0 10.50 11.50
AZO 170915P00650000 P 09/15/17 650.0 12.10 13.50
AZO 170915P00660000 P 09/15/17 660.0 14.20 15.60
AZO 170915P00670000 P 09/15/17 670.0 16.80 18.70
AZO 170915P00680000 P 09/15/17 680.0 19.40 21.30
AZO 170915P00690000 P 09/15/17 690.0 22.30 23.80
AZO 170915P00700000 P 09/15/17 700.0 25.70 27.60
AZO 170915P00710000 P 09/15/17 710.0 29.40 31.00
AZO 170915P00720000 P 09/15/17 720.0 33.60 35.90
AZO 170915P00730000 P 09/15/17 730.0 38.20 40.00
AZO 170915P00740000 P 09/15/17 740.0 43.50 45.80
AZO 170915P00750000 P 09/15/17 750.0 48.90 50.40
AZO 170915P00760000 P 09/15/17 760.0 55.10 56.70
AZO 170915P00770000 P 09/15/17 770.0 60.70 64.10
AZO 170915P00780000 P 09/15/17 780.0 67.90 71.30
AZO 170915P00790000 P 09/15/17 790.0 76.00 78.50
AZO 170915P00800000 P 09/15/17 800.0 83.00 86.30
AZO 170915P00810000 P 09/15/17 810.0 91.20 94.60
AZO 170915P00820000 P 09/15/17 820.0 99.60 102.40
AZO 170915P00830000 P 09/15/17 830.0 108.50 111.30
AZO 170915P00840000 P 09/15/17 840.0 117.90 121.00
AZO 170915P00850000 P 09/15/17 850.0 127.10 130.60
AZO 170915P00860000 P 09/15/17 860.0 136.70 140.30
AZO 170915P00870000 P 09/15/17 870.0 146.20 149.90
AZO 170915P00880000 P 09/15/17 880.0 155.90 159.60
AZO 170915P00890000 P 09/15/17 890.0 165.70 169.90
AZO 170915P00900000 P 09/15/17 900.0 175.60 179.00
AZO 170915P00910000 P 09/15/17 910.0 185.50 189.00
AZO 170915P00920000 P 09/15/17 920.0 195.50 199.30
AZO 170915P00930000 P 09/15/17 930.0 205.50 209.70
AZO 170915P00940000 P 09/15/17 940.0 215.50 219.30
AZO 170915P00950000 P 09/15/17 950.0 225.50 229.40
AZO 170915P00960000 P 09/15/17 960.0 235.50 239.50
AZO 170915P00970000 P 09/15/17 970.0 245.50 249.70
AZO 180119C00350000 C 01/19/18 350.0 376.00 380.00
AZO 180119C00360000 C 01/19/18 360.0 366.00 370.00
AZO 180119C00370000 C 01/19/18 370.0 356.50 360.50
AZO 180119C00380000 C 01/19/18 380.0 346.50 350.50
AZO 180119C00390000 C 01/19/18 390.0 337.00 341.00
AZO 180119C00400000 C 01/19/18 400.0 327.00 331.00
AZO 180119C00410000 C 01/19/18 410.0 317.50 321.50
AZO 180119C00420000 C 01/19/18 420.0 308.00 312.00
AZO 180119C00430000 C 01/19/18 430.0 297.80 302.00
AZO 180119C00440000 C 01/19/18 440.0 288.50 292.50
AZO 180119C00450000 C 01/19/18 450.0 279.00 283.00
AZO 180119C00460000 C 01/19/18 460.0 269.50 273.50
AZO 180119C00470000 C 01/19/18 470.0 260.00 264.00
AZO 180119C00480000 C 01/19/18 480.0 250.50 254.50
AZO 180119C00490000 C 01/19/18 490.0 241.00 245.00
AZO 180119C00500000 C 01/19/18 500.0 231.50 235.50
AZO 180119C00520000 C 01/19/18 520.0 213.00 216.90
AZO 180119C00540000 C 01/19/18 540.0 194.50 198.50
AZO 180119C00560000 C 01/19/18 560.0 176.00 180.00
AZO 180119C00580000 C 01/19/18 580.0 158.50 162.00
AZO 180119C00600000 C 01/19/18 600.0 141.50 145.00
AZO 180119C00620000 C 01/19/18 620.0 125.00 128.80
AZO 180119C00640000 C 01/19/18 640.0 109.00 112.40
AZO 180119C00660000 C 01/19/18 660.0 94.50 98.00
AZO 180119C00680000 C 01/19/18 680.0 80.50 84.00
AZO 180119C00690000 C 01/19/18 690.0 74.20 76.50
AZO 180119C00700000 C 01/19/18 700.0 67.70 70.10
AZO 180119C00710000 C 01/19/18 710.0 62.00 63.90
AZO 180119C00720000 C 01/19/18 720.0 56.40 57.80
AZO 180119C00730000 C 01/19/18 730.0 50.80 52.60
AZO 180119C00740000 C 01/19/18 740.0 45.60 47.60
AZO 180119C00750000 C 01/19/18 750.0 40.90 42.70
AZO 180119C00760000 C 01/19/18 760.0 36.50 38.40
AZO 180119C00770000 C 01/19/18 770.0 33.00 34.40
AZO 180119C00780000 C 01/19/18 780.0 29.20 30.50
AZO 180119C00790000 C 01/19/18 790.0 25.80 27.00
AZO 180119C00800000 C 01/19/18 800.0 22.70 23.90
AZO 180119C00810000 C 01/19/18 810.0 18.10 22.40
AZO 180119C00820000 C 01/19/18 820.0 17.10 18.40
AZO 180119C00830000 C 01/19/18 830.0 13.10 17.40
AZO 180119C00840000 C 01/19/18 840.0 12.70 14.00
AZO 180119C00850000 C 01/19/18 850.0 11.00 12.30
AZO 180119C00860000 C 01/19/18 860.0 9.40 10.60
AZO 180119C00870000 C 01/19/18 870.0 7.90 9.30
AZO 180119C00880000 C 01/19/18 880.0 5.30 9.50
AZO 180119C00900000 C 01/19/18 900.0 4.60 6.00
AZO 180119C00920000 C 01/19/18 920.0 1.60 6.00
AZO 180119C00940000 C 01/19/18 940.0 2.10 3.40
AZO 180119C00960000 C 01/19/18 960.0 1.35 2.60
AZO 180119C00980000 C 01/19/18 980.0 0.95 1.50
AZO 180119C01000000 C 01/19/18 1,000.0 0.35 0.95
AZO 180119C01020000 C 01/19/18 1,020.0 0.05 1.35
AZO 180119C01040000 C 01/19/18 1,040.0 0.15 1.15
AZO 180119C01060000 C 01/19/18 1,060.0 0.00 2.90
AZO 180119C01080000 C 01/19/18 1,080.0 0.00 0.90
AZO 180119C01100000 C 01/19/18 1,100.0 0.00 0.80
AZO 180119C01120000 C 01/19/18 1,120.0 0.00 0.75
AZO 180119C01140000 C 01/19/18 1,140.0 0.00 0.75
AZO 180119C01160000 C 01/19/18 1,160.0 0.00 0.70
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 0.70
AZO 180119P00350000 P 01/19/18 350.0 0.60 1.50
AZO 180119P00360000 P 01/19/18 360.0 0.75 1.95
AZO 180119P00370000 P 01/19/18 370.0 0.85 2.10
AZO 180119P00380000 P 01/19/18 380.0 1.00 2.25
AZO 180119P00390000 P 01/19/18 390.0 0.00 3.20
AZO 180119P00400000 P 01/19/18 400.0 1.35 2.55
AZO 180119P00410000 P 01/19/18 410.0 0.20 5.00
AZO 180119P00420000 P 01/19/18 420.0 0.15 3.20
AZO 180119P00430000 P 01/19/18 430.0 2.00 3.20
AZO 180119P00440000 P 01/19/18 440.0 0.60 5.50
AZO 180119P00450000 P 01/19/18 450.0 2.55 3.70
AZO 180119P00460000 P 01/19/18 460.0 2.85 4.00
AZO 180119P00470000 P 01/19/18 470.0 1.50 6.00
AZO 180119P00480000 P 01/19/18 480.0 3.60 4.60
AZO 180119P00490000 P 01/19/18 490.0 4.00 5.20
AZO 180119P00500000 P 01/19/18 500.0 2.50 7.50
AZO 180119P00520000 P 01/19/18 520.0 5.40 6.70
AZO 180119P00540000 P 01/19/18 540.0 6.70 8.00
AZO 180119P00560000 P 01/19/18 560.0 8.50 9.80
AZO 180119P00580000 P 01/19/18 580.0 10.60 12.00
AZO 180119P00600000 P 01/19/18 600.0 13.20 14.70
AZO 180119P00620000 P 01/19/18 620.0 16.60 17.80
AZO 180119P00640000 P 01/19/18 640.0 20.40 21.90
AZO 180119P00660000 P 01/19/18 660.0 25.40 26.60
AZO 180119P00680000 P 01/19/18 680.0 31.30 32.80
AZO 180119P00690000 P 01/19/18 690.0 34.70 36.10
AZO 180119P00700000 P 01/19/18 700.0 38.30 39.80
AZO 180119P00710000 P 01/19/18 710.0 42.30 43.70
AZO 180119P00720000 P 01/19/18 720.0 46.50 48.00
AZO 180119P00730000 P 01/19/18 730.0 51.00 54.50
AZO 180119P00740000 P 01/19/18 740.0 56.00 57.50
AZO 180119P00750000 P 01/19/18 750.0 61.40 63.00
AZO 180119P00760000 P 01/19/18 760.0 67.00 68.60
AZO 180119P00770000 P 01/19/18 770.0 72.90 74.60
AZO 180119P00780000 P 01/19/18 780.0 79.10 81.10
AZO 180119P00790000 P 01/19/18 790.0 85.70 87.80
AZO 180119P00800000 P 01/19/18 800.0 92.80 95.80
AZO 180119P00810000 P 01/19/18 810.0 98.80 102.50
AZO 180119P00820000 P 01/19/18 820.0 107.50 109.60
AZO 180119P00830000 P 01/19/18 830.0 114.30 118.00
AZO 180119P00840000 P 01/19/18 840.0 122.60 126.00
AZO 180119P00850000 P 01/19/18 850.0 130.80 134.50
AZO 180119P00860000 P 01/19/18 860.0 139.70 143.00
AZO 180119P00870000 P 01/19/18 870.0 148.50 152.00
AZO 180119P00880000 P 01/19/18 880.0 157.20 161.50
AZO 180119P00900000 P 01/19/18 900.0 176.00 180.00
AZO 180119P00920000 P 01/19/18 920.0 195.00 199.50
AZO 180119P00940000 P 01/19/18 940.0 215.00 220.00
AZO 180119P00960000 P 01/19/18 960.0 235.00 239.00
AZO 180119P00980000 P 01/19/18 980.0 255.00 259.40
AZO 180119P01000000 P 01/19/18 1,000.0 275.00 279.50
AZO 180119P01020000 P 01/19/18 1,020.0 295.00 299.40
AZO 180119P01040000 P 01/19/18 1,040.0 315.00 319.50
AZO 180119P01060000 P 01/19/18 1,060.0 335.00 340.00
AZO 180119P01080000 P 01/19/18 1,080.0 355.00 359.20
AZO 180119P01100000 P 01/19/18 1,100.0 375.00 380.00
AZO 180119P01120000 P 01/19/18 1,120.0 395.00 399.90
AZO 180119P01140000 P 01/19/18 1,140.0 415.00 420.00
AZO 180119P01160000 P 01/19/18 1,160.0 435.00 440.00
AZO 180119P01180000 P 01/19/18 1,180.0 455.00 460.00
AZO 190118C00360000 C 01/18/19 360.0 375.00 379.50
AZO 190118C00370000 C 01/18/19 370.0 365.50 370.00
AZO 190118C00380000 C 01/18/19 380.0 356.50 361.00
AZO 190118C00390000 C 01/18/19 390.0 347.00 351.50
AZO 190118C00400000 C 01/18/19 400.0 338.00 342.50
AZO 190118C00410000 C 01/18/19 410.0 329.00 333.50
AZO 190118C00420000 C 01/18/19 420.0 319.50 324.00
AZO 190118C00430000 C 01/18/19 430.0 310.50 315.00
AZO 190118C00440000 C 01/18/19 440.0 301.50 306.00
AZO 190118C00450000 C 01/18/19 450.0 292.50 297.00
AZO 190118C00460000 C 01/18/19 460.0 283.60 288.00
AZO 190118C00470000 C 01/18/19 470.0 274.80 279.50
AZO 190118C00480000 C 01/18/19 480.0 266.00 270.50
AZO 190118C00490000 C 01/18/19 490.0 257.00 261.50
AZO 190118C00500000 C 01/18/19 500.0 248.70 253.00
AZO 190118C00520000 C 01/18/19 520.0 232.00 236.00
AZO 190118C00540000 C 01/18/19 540.0 215.50 219.50
AZO 190118C00560000 C 01/18/19 560.0 199.30 203.50
AZO 190118C00580000 C 01/18/19 580.0 183.80 188.00
AZO 190118C00600000 C 01/18/19 600.0 169.00 172.50
AZO 190118C00620000 C 01/18/19 620.0 154.50 158.00
AZO 190118C00640000 C 01/18/19 640.0 140.50 144.00
AZO 190118C00660000 C 01/18/19 660.0 127.00 131.00
AZO 190118C00670000 C 01/18/19 670.0 120.50 124.00
AZO 190118C00680000 C 01/18/19 680.0 114.50 118.00
AZO 190118C00690000 C 01/18/19 690.0 108.50 112.00
AZO 190118C00700000 C 01/18/19 700.0 102.50 106.50
AZO 190118C00710000 C 01/18/19 710.0 96.50 100.50
AZO 190118C00720000 C 01/18/19 720.0 91.00 95.00
AZO 190118C00730000 C 01/18/19 730.0 85.50 89.20
AZO 190118C00740000 C 01/18/19 740.0 80.50 84.20
AZO 190118C00750000 C 01/18/19 750.0 76.00 80.00
AZO 190118C00760000 C 01/18/19 760.0 71.00 75.00
AZO 190118C00770000 C 01/18/19 770.0 66.50 70.50
AZO 190118C00780000 C 01/18/19 780.0 62.00 66.40
AZO 190118C00790000 C 01/18/19 790.0 58.00 62.00
AZO 190118C00800000 C 01/18/19 800.0 54.00 58.00
AZO 190118C00810000 C 01/18/19 810.0 50.00 54.50
AZO 190118C00820000 C 01/18/19 820.0 46.50 51.00
AZO 190118C00830000 C 01/18/19 830.0 43.00 47.50
AZO 190118C00840000 C 01/18/19 840.0 40.00 44.40
AZO 190118C00860000 C 01/18/19 860.0 34.00 38.50
AZO 190118C00880000 C 01/18/19 880.0 29.00 33.50
AZO 190118C00900000 C 01/18/19 900.0 24.00 29.00
AZO 190118C00920000 C 01/18/19 920.0 20.10 25.00
AZO 190118C00940000 C 01/18/19 940.0 16.60 21.50
AZO 190118C00960000 C 01/18/19 960.0 13.50 18.00
AZO 190118C00980000 C 01/18/19 980.0 11.00 15.50
AZO 190118C01000000 C 01/18/19 1,000.0 8.60 13.50
AZO 190118C01020000 C 01/18/19 1,020.0 7.00 11.50
AZO 190118C01040000 C 01/18/19 1,040.0 5.50 10.00
AZO 190118C01060000 C 01/18/19 1,060.0 4.00 8.50
AZO 190118C01080000 C 01/18/19 1,080.0 3.00 7.50
AZO 190118C01100000 C 01/18/19 1,100.0 2.60 6.30
AZO 190118C01120000 C 01/18/19 1,120.0 1.50 6.00
AZO 190118C01140000 C 01/18/19 1,140.0 0.50 5.50
AZO 190118C01160000 C 01/18/19 1,160.0 0.00 5.00
AZO 190118C01180000 C 01/18/19 1,180.0 0.00 5.00
AZO 190118P00360000 P 01/18/19 360.0 2.50 7.00
AZO 190118P00370000 P 01/18/19 370.0 2.50 7.50
AZO 190118P00380000 P 01/18/19 380.0 3.00 7.90
AZO 190118P00390000 P 01/18/19 390.0 3.50 8.50
AZO 190118P00400000 P 01/18/19 400.0 4.10 8.50
AZO 190118P00410000 P 01/18/19 410.0 4.60 9.50
AZO 190118P00420000 P 01/18/19 420.0 5.30 9.80
AZO 190118P00430000 P 01/18/19 430.0 6.20 10.40
AZO 190118P00440000 P 01/18/19 440.0 6.60 11.00
AZO 190118P00450000 P 01/18/19 450.0 7.10 12.00
AZO 190118P00460000 P 01/18/19 460.0 8.10 12.50
AZO 190118P00470000 P 01/18/19 470.0 8.60 13.50
AZO 190118P00480000 P 01/18/19 480.0 9.60 14.50
AZO 190118P00490000 P 01/18/19 490.0 10.60 15.50
AZO 190118P00500000 P 01/18/19 500.0 11.60 16.50
AZO 190118P00520000 P 01/18/19 520.0 14.20 18.90
AZO 190118P00540000 P 01/18/19 540.0 17.20 21.90
AZO 190118P00560000 P 01/18/19 560.0 20.60 25.00
AZO 190118P00580000 P 01/18/19 580.0 24.50 29.00
AZO 190118P00600000 P 01/18/19 600.0 29.00 33.50
AZO 190118P00620000 P 01/18/19 620.0 34.00 38.50
AZO 190118P00640000 P 01/18/19 640.0 39.60 43.90
AZO 190118P00660000 P 01/18/19 660.0 46.00 50.00
AZO 190118P00670000 P 01/18/19 670.0 49.70 53.50
AZO 190118P00680000 P 01/18/19 680.0 53.00 57.00
AZO 190118P00690000 P 01/18/19 690.0 57.00 60.90
AZO 190118P00700000 P 01/18/19 700.0 61.00 65.00
AZO 190118P00710000 P 01/18/19 710.0 65.00 69.00
AZO 190118P00720000 P 01/18/19 720.0 69.50 73.50
AZO 190118P00730000 P 01/18/19 730.0 73.70 78.00
AZO 190118P00740000 P 01/18/19 740.0 78.70 83.00
AZO 190118P00750000 P 01/18/19 750.0 84.00 88.00
AZO 190118P00760000 P 01/18/19 760.0 89.80 93.50
AZO 190118P00770000 P 01/18/19 770.0 95.00 98.50
AZO 190118P00780000 P 01/18/19 780.0 100.50 104.00
AZO 190118P00790000 P 01/18/19 790.0 107.00 110.00
AZO 190118P00800000 P 01/18/19 800.0 113.00 116.50
AZO 190118P00810000 P 01/18/19 810.0 119.50 122.50
AZO 190118P00820000 P 01/18/19 820.0 126.00 129.00
AZO 190118P00830000 P 01/18/19 830.0 132.50 136.00
AZO 190118P00840000 P 01/18/19 840.0 140.00 143.00
AZO 190118P00860000 P 01/18/19 860.0 154.00 157.50
AZO 190118P00880000 P 01/18/19 880.0 169.50 172.50
AZO 190118P00900000 P 01/18/19 900.0 185.50 188.50
AZO 190118P00920000 P 01/18/19 920.0 201.70 205.50
AZO 190118P00940000 P 01/18/19 940.0 219.10 223.00
AZO 190118P00960000 P 01/18/19 960.0 237.00 242.00
AZO 190118P00980000 P 01/18/19 980.0 256.00 260.00
AZO 190118P01000000 P 01/18/19 1,000.0 275.00 280.00
AZO 190118P01020000 P 01/18/19 1,020.0 295.00 299.40
AZO 190118P01040000 P 01/18/19 1,040.0 315.00 319.50
AZO 190118P01060000 P 01/18/19 1,060.0 335.00 339.50
AZO 190118P01080000 P 01/18/19 1,080.0 355.00 359.50
AZO 190118P01100000 P 01/18/19 1,100.0 375.00 379.50
AZO 190118P01120000 P 01/18/19 1,120.0 395.00 399.50
AZO 190118P01140000 P 01/18/19 1,140.0 415.00 419.50
AZO 190118P01160000 P 01/18/19 1,160.0 435.00 439.50
AZO 190118P01180000 P 01/18/19 1,180.0 455.00 459.80

OPRA data is delayed 15 minutes.