Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Autozone Inc (AZO)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 160819C00540000 C 08/19/16 540.0 253.00 256.30
AZO 160819C00550000 C 08/19/16 550.0 243.00 246.20
AZO 160819C00560000 C 08/19/16 560.0 232.70 236.40
AZO 160819C00570000 C 08/19/16 570.0 222.80 226.30
AZO 160819C00580000 C 08/19/16 580.0 213.10 216.40
AZO 160819C00590000 C 08/19/16 590.0 203.00 206.40
AZO 160819C00600000 C 08/19/16 600.0 192.60 196.50
AZO 160819C00610000 C 08/19/16 610.0 182.70 186.50
AZO 160819C00620000 C 08/19/16 620.0 173.20 176.50
AZO 160819C00630000 C 08/19/16 630.0 162.40 166.40
AZO 160819C00640000 C 08/19/16 640.0 153.20 156.40
AZO 160819C00650000 C 08/19/16 650.0 143.20 146.40
AZO 160819C00660000 C 08/19/16 660.0 133.40 136.50
AZO 160819C00670000 C 08/19/16 670.0 123.40 126.10
AZO 160819C00680000 C 08/19/16 680.0 112.80 116.80
AZO 160819C00690000 C 08/19/16 690.0 103.60 106.90
AZO 160819C00700000 C 08/19/16 700.0 93.70 97.00
AZO 160819C00710000 C 08/19/16 710.0 83.80 87.10
AZO 160819C00720000 C 08/19/16 720.0 74.00 77.20
AZO 160819C00730000 C 08/19/16 730.0 64.10 67.60
AZO 160819C00740000 C 08/19/16 740.0 55.00 58.00
AZO 160819C00750000 C 08/19/16 750.0 45.70 48.70
AZO 160819C00760000 C 08/19/16 760.0 36.80 39.80
AZO 160819C00770000 C 08/19/16 770.0 28.30 31.70
AZO 160819C00780000 C 08/19/16 780.0 21.60 23.90
AZO 160819C00790000 C 08/19/16 790.0 15.00 17.20
AZO 160819C00800000 C 08/19/16 800.0 10.00 11.70
AZO 160819C00810000 C 08/19/16 810.0 6.00 7.40
AZO 160819C00820000 C 08/19/16 820.0 3.30 4.20
AZO 160819C00830000 C 08/19/16 830.0 1.75 2.25
AZO 160819C00840000 C 08/19/16 840.0 0.75 1.25
AZO 160819C00850000 C 08/19/16 850.0 0.25 0.85
AZO 160819C00860000 C 08/19/16 860.0 0.15 0.40
AZO 160819C00870000 C 08/19/16 870.0 0.00 0.35
AZO 160819C00880000 C 08/19/16 880.0 0.00 0.40
AZO 160819C00890000 C 08/19/16 890.0 0.00 0.35
AZO 160819C00900000 C 08/19/16 900.0 0.00 1.20
AZO 160819C00910000 C 08/19/16 910.0 0.00 0.65
AZO 160819C00920000 C 08/19/16 920.0 0.00 0.65
AZO 160819C00930000 C 08/19/16 930.0 0.00 1.10
AZO 160819C00940000 C 08/19/16 940.0 0.00 1.25
AZO 160819P00540000 P 08/19/16 540.0 0.05 0.15
AZO 160819P00550000 P 08/19/16 550.0 0.05 0.50
AZO 160819P00560000 P 08/19/16 560.0 0.00 2.25
AZO 160819P00570000 P 08/19/16 570.0 0.00 0.60
AZO 160819P00580000 P 08/19/16 580.0 0.00 0.50
AZO 160819P00590000 P 08/19/16 590.0 0.00 0.50
AZO 160819P00600000 P 08/19/16 600.0 0.10 0.30
AZO 160819P00610000 P 08/19/16 610.0 0.00 0.75
AZO 160819P00620000 P 08/19/16 620.0 0.00 0.55
AZO 160819P00630000 P 08/19/16 630.0 0.10 0.55
AZO 160819P00640000 P 08/19/16 640.0 0.00 1.35
AZO 160819P00650000 P 08/19/16 650.0 0.00 0.60
AZO 160819P00660000 P 08/19/16 660.0 0.00 0.50
AZO 160819P00670000 P 08/19/16 670.0 0.10 0.60
AZO 160819P00680000 P 08/19/16 680.0 0.15 0.55
AZO 160819P00690000 P 08/19/16 690.0 0.20 0.60
AZO 160819P00700000 P 08/19/16 700.0 0.30 0.85
AZO 160819P00710000 P 08/19/16 710.0 0.55 0.95
AZO 160819P00720000 P 08/19/16 720.0 0.70 1.10
AZO 160819P00730000 P 08/19/16 730.0 1.05 1.60
AZO 160819P00740000 P 08/19/16 740.0 1.30 2.00
AZO 160819P00750000 P 08/19/16 750.0 2.05 2.65
AZO 160819P00760000 P 08/19/16 760.0 3.10 4.30
AZO 160819P00770000 P 08/19/16 770.0 4.70 5.70
AZO 160819P00780000 P 08/19/16 780.0 7.20 8.30
AZO 160819P00790000 P 08/19/16 790.0 10.60 12.00
AZO 160819P00800000 P 08/19/16 800.0 15.20 17.00
AZO 160819P00810000 P 08/19/16 810.0 20.90 23.00
AZO 160819P00820000 P 08/19/16 820.0 27.80 30.20
AZO 160819P00830000 P 08/19/16 830.0 35.60 39.00
AZO 160819P00840000 P 08/19/16 840.0 44.70 48.90
AZO 160819P00850000 P 08/19/16 850.0 54.10 58.00
AZO 160819P00860000 P 08/19/16 860.0 63.90 67.80
AZO 160819P00870000 P 08/19/16 870.0 73.90 77.70
AZO 160819P00880000 P 08/19/16 880.0 83.90 87.30
AZO 160819P00890000 P 08/19/16 890.0 94.10 97.10
AZO 160819P00900000 P 08/19/16 900.0 103.90 107.20
AZO 160819P00910000 P 08/19/16 910.0 113.80 117.80
AZO 160819P00920000 P 08/19/16 920.0 124.40 127.40
AZO 160819P00930000 P 08/19/16 930.0 134.10 138.00
AZO 160819P00940000 P 08/19/16 940.0 143.80 147.70
AZO 160916C00460000 C 09/16/16 460.0 332.90 336.40
AZO 160916C00470000 C 09/16/16 470.0 323.00 326.50
AZO 160916C00480000 C 09/16/16 480.0 313.10 316.40
AZO 160916C00490000 C 09/16/16 490.0 302.70 306.40
AZO 160916C00500000 C 09/16/16 500.0 293.50 296.40
AZO 160916C00510000 C 09/16/16 510.0 282.70 286.50
AZO 160916C00520000 C 09/16/16 520.0 272.90 276.50
AZO 160916C00530000 C 09/16/16 530.0 263.10 266.50
AZO 160916C00540000 C 09/16/16 540.0 253.10 256.70
AZO 160916C00550000 C 09/16/16 550.0 242.90 246.60
AZO 160916C00560000 C 09/16/16 560.0 233.40 236.60
AZO 160916C00570000 C 09/16/16 570.0 223.20 226.70
AZO 160916C00580000 C 09/16/16 580.0 213.50 216.70
AZO 160916C00590000 C 09/16/16 590.0 203.70 206.90
AZO 160916C00600000 C 09/16/16 600.0 193.60 196.80
AZO 160916C00610000 C 09/16/16 610.0 183.30 186.90
AZO 160916C00620000 C 09/16/16 620.0 173.80 177.00
AZO 160916C00630000 C 09/16/16 630.0 163.70 167.10
AZO 160916C00640000 C 09/16/16 640.0 153.40 156.70
AZO 160916C00650000 C 09/16/16 650.0 143.70 146.80
AZO 160916C00660000 C 09/16/16 660.0 134.10 137.00
AZO 160916C00670000 C 09/16/16 670.0 124.20 127.10
AZO 160916C00680000 C 09/16/16 680.0 114.70 117.90
AZO 160916C00690000 C 09/16/16 690.0 104.50 108.30
AZO 160916C00700000 C 09/16/16 700.0 95.00 98.00
AZO 160916C00710000 C 09/16/16 710.0 86.00 88.90
AZO 160916C00720000 C 09/16/16 720.0 76.40 79.60
AZO 160916C00730000 C 09/16/16 730.0 67.10 70.50
AZO 160916C00740000 C 09/16/16 740.0 58.70 61.40
AZO 160916C00750000 C 09/16/16 750.0 49.90 52.80
AZO 160916C00760000 C 09/16/16 760.0 41.80 45.00
AZO 160916C00770000 C 09/16/16 770.0 34.40 36.80
AZO 160916C00780000 C 09/16/16 780.0 27.80 29.00
AZO 160916C00790000 C 09/16/16 790.0 21.20 22.70
AZO 160916C00800000 C 09/16/16 800.0 16.40 17.80
AZO 160916C00810000 C 09/16/16 810.0 12.00 13.30
AZO 160916C00820000 C 09/16/16 820.0 8.30 9.50
AZO 160916C00830000 C 09/16/16 830.0 5.60 6.70
AZO 160916C00840000 C 09/16/16 840.0 3.70 4.30
AZO 160916C00850000 C 09/16/16 850.0 2.25 2.95
AZO 160916C00860000 C 09/16/16 860.0 1.25 1.75
AZO 160916C00870000 C 09/16/16 870.0 0.65 1.45
AZO 160916C00880000 C 09/16/16 880.0 0.40 0.65
AZO 160916C00890000 C 09/16/16 890.0 0.15 0.45
AZO 160916C00900000 C 09/16/16 900.0 0.00 0.50
AZO 160916C00910000 C 09/16/16 910.0 0.00 0.70
AZO 160916C00920000 C 09/16/16 920.0 0.00 0.40
AZO 160916C00940000 C 09/16/16 940.0 0.00 0.70
AZO 160916C00960000 C 09/16/16 960.0 0.00 0.65
AZO 160916C00980000 C 09/16/16 980.0 0.00 1.10
AZO 160916C01000000 C 09/16/16 1,000.0 0.00 0.65
AZO 160916P00460000 P 09/16/16 460.0 0.00 0.50
AZO 160916P00470000 P 09/16/16 470.0 0.00 0.85
AZO 160916P00480000 P 09/16/16 480.0 0.00 0.85
AZO 160916P00490000 P 09/16/16 490.0 0.00 0.55
AZO 160916P00500000 P 09/16/16 500.0 0.00 2.20
AZO 160916P00510000 P 09/16/16 510.0 0.00 0.80
AZO 160916P00520000 P 09/16/16 520.0 0.00 0.45
AZO 160916P00530000 P 09/16/16 530.0 0.00 0.75
AZO 160916P00540000 P 09/16/16 540.0 0.00 0.75
AZO 160916P00550000 P 09/16/16 550.0 0.00 1.95
AZO 160916P00560000 P 09/16/16 560.0 0.00 0.50
AZO 160916P00570000 P 09/16/16 570.0 0.00 0.80
AZO 160916P00580000 P 09/16/16 580.0 0.00 0.80
AZO 160916P00590000 P 09/16/16 590.0 0.00 1.40
AZO 160916P00600000 P 09/16/16 600.0 0.05 0.45
AZO 160916P00610000 P 09/16/16 610.0 0.20 0.70
AZO 160916P00620000 P 09/16/16 620.0 0.25 0.75
AZO 160916P00630000 P 09/16/16 630.0 0.25 0.75
AZO 160916P00640000 P 09/16/16 640.0 0.40 0.85
AZO 160916P00650000 P 09/16/16 650.0 0.45 1.15
AZO 160916P00660000 P 09/16/16 660.0 0.55 1.10
AZO 160916P00670000 P 09/16/16 670.0 0.70 1.15
AZO 160916P00680000 P 09/16/16 680.0 0.85 1.40
AZO 160916P00690000 P 09/16/16 690.0 1.05 1.70
AZO 160916P00700000 P 09/16/16 700.0 1.50 2.05
AZO 160916P00710000 P 09/16/16 710.0 2.05 2.65
AZO 160916P00720000 P 09/16/16 720.0 2.60 3.30
AZO 160916P00730000 P 09/16/16 730.0 3.00 4.30
AZO 160916P00740000 P 09/16/16 740.0 4.40 5.40
AZO 160916P00750000 P 09/16/16 750.0 5.60 6.60
AZO 160916P00760000 P 09/16/16 760.0 7.50 8.70
AZO 160916P00770000 P 09/16/16 770.0 9.70 10.90
AZO 160916P00780000 P 09/16/16 780.0 12.90 14.00
AZO 160916P00790000 P 09/16/16 790.0 16.60 17.80
AZO 160916P00800000 P 09/16/16 800.0 21.20 22.90
AZO 160916P00810000 P 09/16/16 810.0 26.20 28.30
AZO 160916P00820000 P 09/16/16 820.0 32.60 34.50
AZO 160916P00830000 P 09/16/16 830.0 39.30 42.40
AZO 160916P00840000 P 09/16/16 840.0 47.00 50.10
AZO 160916P00850000 P 09/16/16 850.0 55.70 58.90
AZO 160916P00860000 P 09/16/16 860.0 64.80 68.00
AZO 160916P00870000 P 09/16/16 870.0 74.30 77.90
AZO 160916P00880000 P 09/16/16 880.0 84.00 88.00
AZO 160916P00890000 P 09/16/16 890.0 93.80 97.60
AZO 160916P00900000 P 09/16/16 900.0 103.90 107.40
AZO 160916P00910000 P 09/16/16 910.0 113.90 118.00
AZO 160916P00920000 P 09/16/16 920.0 123.80 127.30
AZO 160916P00940000 P 09/16/16 940.0 143.90 147.30
AZO 160916P00960000 P 09/16/16 960.0 163.80 167.30
AZO 160916P00980000 P 09/16/16 980.0 184.00 187.40
AZO 160916P01000000 P 09/16/16 1,000.0 203.80 207.20
AZO 161216C00520000 C 12/16/16 520.0 274.30 278.60
AZO 161216C00540000 C 12/16/16 540.0 255.30 258.50
AZO 161216C00560000 C 12/16/16 560.0 236.10 238.90
AZO 161216C00580000 C 12/16/16 580.0 216.50 219.70
AZO 161216C00590000 C 12/16/16 590.0 206.70 210.00
AZO 161216C00600000 C 12/16/16 600.0 197.20 200.20
AZO 161216C00610000 C 12/16/16 610.0 187.50 191.00
AZO 161216C00620000 C 12/16/16 620.0 177.70 181.20
AZO 161216C00630000 C 12/16/16 630.0 168.30 171.20
AZO 161216C00640000 C 12/16/16 640.0 158.60 161.60
AZO 161216C00650000 C 12/16/16 650.0 149.20 152.20
AZO 161216C00660000 C 12/16/16 660.0 139.60 143.40
AZO 161216C00670000 C 12/16/16 670.0 131.30 133.90
AZO 161216C00680000 C 12/16/16 680.0 122.20 124.70
AZO 161216C00690000 C 12/16/16 690.0 113.40 115.80
AZO 161216C00700000 C 12/16/16 700.0 104.50 107.10
AZO 161216C00710000 C 12/16/16 710.0 95.60 98.60
AZO 161216C00720000 C 12/16/16 720.0 87.00 90.30
AZO 161216C00730000 C 12/16/16 730.0 79.90 82.30
AZO 161216C00740000 C 12/16/16 740.0 72.10 74.90
AZO 161216C00750000 C 12/16/16 750.0 64.70 67.70
AZO 161216C00760000 C 12/16/16 760.0 57.10 60.20
AZO 161216C00770000 C 12/16/16 770.0 50.70 53.80
AZO 161216C00780000 C 12/16/16 780.0 44.90 46.40
AZO 161216C00790000 C 12/16/16 790.0 39.10 40.40
AZO 161216C00800000 C 12/16/16 800.0 33.40 35.00
AZO 161216C00810000 C 12/16/16 810.0 28.20 29.90
AZO 161216C00820000 C 12/16/16 820.0 24.20 25.30
AZO 161216C00830000 C 12/16/16 830.0 20.50 21.50
AZO 161216C00840000 C 12/16/16 840.0 16.00 18.50
AZO 161216C00850000 C 12/16/16 850.0 12.70 16.00
AZO 161216C00860000 C 12/16/16 860.0 11.30 11.90
AZO 161216C00870000 C 12/16/16 870.0 8.90 9.70
AZO 161216C00880000 C 12/16/16 880.0 6.90 8.00
AZO 161216C00890000 C 12/16/16 890.0 3.70 6.50
AZO 161216C00900000 C 12/16/16 900.0 3.90 5.00
AZO 161216C00910000 C 12/16/16 910.0 2.90 3.60
AZO 161216C00920000 C 12/16/16 920.0 2.00 2.95
AZO 161216C00930000 C 12/16/16 930.0 0.75 3.30
AZO 161216C00940000 C 12/16/16 940.0 0.85 1.85
AZO 161216C00950000 C 12/16/16 950.0 0.45 1.50
AZO 161216C00960000 C 12/16/16 960.0 0.00 2.90
AZO 161216C00970000 C 12/16/16 970.0 0.00 2.35
AZO 161216C00980000 C 12/16/16 980.0 0.00 0.95
AZO 161216P00520000 P 12/16/16 520.0 0.30 1.30
AZO 161216P00540000 P 12/16/16 540.0 0.55 1.50
AZO 161216P00560000 P 12/16/16 560.0 0.70 1.80
AZO 161216P00580000 P 12/16/16 580.0 0.95 2.20
AZO 161216P00590000 P 12/16/16 590.0 0.20 2.85
AZO 161216P00600000 P 12/16/16 600.0 1.35 2.70
AZO 161216P00610000 P 12/16/16 610.0 1.65 3.10
AZO 161216P00620000 P 12/16/16 620.0 2.60 3.60
AZO 161216P00630000 P 12/16/16 630.0 2.90 4.00
AZO 161216P00640000 P 12/16/16 640.0 3.60 4.50
AZO 161216P00650000 P 12/16/16 650.0 4.30 5.00
AZO 161216P00660000 P 12/16/16 660.0 4.20 5.80
AZO 161216P00670000 P 12/16/16 670.0 5.50 6.60
AZO 161216P00680000 P 12/16/16 680.0 6.40 7.40
AZO 161216P00690000 P 12/16/16 690.0 6.20 9.00
AZO 161216P00700000 P 12/16/16 700.0 8.10 9.70
AZO 161216P00710000 P 12/16/16 710.0 9.60 11.20
AZO 161216P00720000 P 12/16/16 720.0 11.40 12.90
AZO 161216P00730000 P 12/16/16 730.0 12.70 14.90
AZO 161216P00740000 P 12/16/16 740.0 15.70 17.70
AZO 161216P00750000 P 12/16/16 750.0 17.70 20.20
AZO 161216P00760000 P 12/16/16 760.0 20.50 23.10
AZO 161216P00770000 P 12/16/16 770.0 24.10 26.20
AZO 161216P00780000 P 12/16/16 780.0 27.70 29.90
AZO 161216P00790000 P 12/16/16 790.0 31.90 34.10
AZO 161216P00800000 P 12/16/16 800.0 36.70 39.00
AZO 161216P00810000 P 12/16/16 810.0 41.70 43.60
AZO 161216P00820000 P 12/16/16 820.0 47.20 49.10
AZO 161216P00830000 P 12/16/16 830.0 53.00 55.30
AZO 161216P00840000 P 12/16/16 840.0 59.50 61.90
AZO 161216P00850000 P 12/16/16 850.0 66.40 69.00
AZO 161216P00860000 P 12/16/16 860.0 72.90 76.20
AZO 161216P00870000 P 12/16/16 870.0 80.60 84.00
AZO 161216P00880000 P 12/16/16 880.0 88.80 92.10
AZO 161216P00890000 P 12/16/16 890.0 97.40 101.00
AZO 161216P00900000 P 12/16/16 900.0 106.30 109.70
AZO 161216P00910000 P 12/16/16 910.0 115.40 119.20
AZO 161216P00920000 P 12/16/16 920.0 124.80 128.50
AZO 161216P00930000 P 12/16/16 930.0 134.30 138.10
AZO 161216P00940000 P 12/16/16 940.0 144.00 148.10
AZO 161216P00950000 P 12/16/16 950.0 153.90 157.90
AZO 161216P00960000 P 12/16/16 960.0 163.70 167.60
AZO 161216P00970000 P 12/16/16 970.0 173.80 177.60
AZO 161216P00980000 P 12/16/16 980.0 184.30 187.80
AZO 170120C00380000 C 01/20/17 380.0 414.50 417.70
AZO 170120C00390000 C 01/20/17 390.0 404.60 407.80
AZO 170120C00400000 C 01/20/17 400.0 394.70 397.70
AZO 170120C00410000 C 01/20/17 410.0 384.60 387.80
AZO 170120C00420000 C 01/20/17 420.0 374.40 378.00
AZO 170120C00430000 C 01/20/17 430.0 365.00 368.10
AZO 170120C00440000 C 01/20/17 440.0 355.10 358.10
AZO 170120C00450000 C 01/20/17 450.0 345.00 348.20
AZO 170120C00460000 C 01/20/17 460.0 335.00 338.50
AZO 170120C00470000 C 01/20/17 470.0 324.50 328.60
AZO 170120C00480000 C 01/20/17 480.0 315.30 318.60
AZO 170120C00490000 C 01/20/17 490.0 305.10 308.90
AZO 170120C00500000 C 01/20/17 500.0 295.10 299.10
AZO 170120C00520000 C 01/20/17 520.0 275.80 279.50
AZO 170120C00540000 C 01/20/17 540.0 256.40 259.90
AZO 170120C00560000 C 01/20/17 560.0 236.70 240.40
AZO 170120C00580000 C 01/20/17 580.0 217.50 221.10
AZO 170120C00600000 C 01/20/17 600.0 198.50 201.80
AZO 170120C00620000 C 01/20/17 620.0 178.90 182.80
AZO 170120C00640000 C 01/20/17 640.0 159.90 164.00
AZO 170120C00660000 C 01/20/17 660.0 142.50 145.80
AZO 170120C00680000 C 01/20/17 680.0 124.90 127.90
AZO 170120C00700000 C 01/20/17 700.0 107.50 110.50
AZO 170120C00720000 C 01/20/17 720.0 90.80 93.50
AZO 170120C00740000 C 01/20/17 740.0 75.30 78.40
AZO 170120C00750000 C 01/20/17 750.0 68.80 71.20
AZO 170120C00760000 C 01/20/17 760.0 61.70 64.60
AZO 170120C00770000 C 01/20/17 770.0 55.10 58.00
AZO 170120C00780000 C 01/20/17 780.0 48.80 50.40
AZO 170120C00790000 C 01/20/17 790.0 43.20 45.30
AZO 170120C00800000 C 01/20/17 800.0 37.40 39.20
AZO 170120C00820000 C 01/20/17 820.0 27.60 30.30
AZO 170120C00840000 C 01/20/17 840.0 19.70 21.90
AZO 170120C00860000 C 01/20/17 860.0 14.40 15.30
AZO 170120C00880000 C 01/20/17 880.0 9.40 10.40
AZO 170120C00900000 C 01/20/17 900.0 5.80 6.90
AZO 170120C00920000 C 01/20/17 920.0 3.40 4.50
AZO 170120C00940000 C 01/20/17 940.0 1.75 2.95
AZO 170120C00960000 C 01/20/17 960.0 0.70 2.00
AZO 170120C00980000 C 01/20/17 980.0 0.10 1.40
AZO 170120C01000000 C 01/20/17 1,000.0 0.05 1.00
AZO 170120C01020000 C 01/20/17 1,020.0 0.00 0.80
AZO 170120C01040000 C 01/20/17 1,040.0 0.00 0.75
AZO 170120C01060000 C 01/20/17 1,060.0 0.00 0.75
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 2.15
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 0.70
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 0.70
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 0.70
AZO 170120P00380000 P 01/20/17 380.0 0.00 1.40
AZO 170120P00390000 P 01/20/17 390.0 0.00 0.95
AZO 170120P00400000 P 01/20/17 400.0 0.00 1.75
AZO 170120P00410000 P 01/20/17 410.0 0.00 1.75
AZO 170120P00420000 P 01/20/17 420.0 0.00 1.05
AZO 170120P00430000 P 01/20/17 430.0 0.00 1.85
AZO 170120P00440000 P 01/20/17 440.0 0.00 1.90
AZO 170120P00450000 P 01/20/17 450.0 0.00 1.90
AZO 170120P00460000 P 01/20/17 460.0 0.15 1.05
AZO 170120P00470000 P 01/20/17 470.0 0.25 1.10
AZO 170120P00480000 P 01/20/17 480.0 0.30 1.20
AZO 170120P00490000 P 01/20/17 490.0 0.60 1.45
AZO 170120P00500000 P 01/20/17 500.0 0.65 1.55
AZO 170120P00520000 P 01/20/17 520.0 0.60 1.70
AZO 170120P00540000 P 01/20/17 540.0 1.30 2.10
AZO 170120P00560000 P 01/20/17 560.0 1.95 2.50
AZO 170120P00580000 P 01/20/17 580.0 2.40 3.20
AZO 170120P00600000 P 01/20/17 600.0 2.95 3.80
AZO 170120P00620000 P 01/20/17 620.0 3.90 4.70
AZO 170120P00640000 P 01/20/17 640.0 4.80 5.90
AZO 170120P00660000 P 01/20/17 660.0 6.30 7.30
AZO 170120P00680000 P 01/20/17 680.0 8.30 9.50
AZO 170120P00700000 P 01/20/17 700.0 11.00 12.00
AZO 170120P00720000 P 01/20/17 720.0 14.40 16.10
AZO 170120P00740000 P 01/20/17 740.0 18.70 20.70
AZO 170120P00750000 P 01/20/17 750.0 20.70 23.20
AZO 170120P00760000 P 01/20/17 760.0 23.80 26.20
AZO 170120P00770000 P 01/20/17 770.0 27.40 29.80
AZO 170120P00780000 P 01/20/17 780.0 31.10 33.80
AZO 170120P00790000 P 01/20/17 790.0 35.20 37.30
AZO 170120P00800000 P 01/20/17 800.0 39.90 42.00
AZO 170120P00820000 P 01/20/17 820.0 49.50 52.30
AZO 170120P00840000 P 01/20/17 840.0 61.70 64.90
AZO 170120P00860000 P 01/20/17 860.0 76.30 78.70
AZO 170120P00880000 P 01/20/17 880.0 90.90 94.50
AZO 170120P00900000 P 01/20/17 900.0 107.70 111.60
AZO 170120P00920000 P 01/20/17 920.0 125.60 129.70
AZO 170120P00940000 P 01/20/17 940.0 144.40 148.30
AZO 170120P00960000 P 01/20/17 960.0 163.80 167.70
AZO 170120P00980000 P 01/20/17 980.0 183.70 187.80
AZO 170120P01000000 P 01/20/17 1,000.0 203.70 207.50
AZO 170120P01020000 P 01/20/17 1,020.0 223.70 227.80
AZO 170120P01040000 P 01/20/17 1,040.0 243.70 247.80
AZO 170120P01060000 P 01/20/17 1,060.0 263.70 267.70
AZO 170120P01080000 P 01/20/17 1,080.0 283.70 287.60
AZO 170120P01100000 P 01/20/17 1,100.0 303.70 307.50
AZO 170120P01120000 P 01/20/17 1,120.0 323.70 327.70
AZO 170120P01140000 P 01/20/17 1,140.0 343.70 347.70
AZO 170317C00500000 C 03/17/17 500.0 297.20 301.00
AZO 170317C00520000 C 03/17/17 520.0 277.50 281.50
AZO 170317C00540000 C 03/17/17 540.0 258.40 262.00
AZO 170317C00560000 C 03/17/17 560.0 239.30 242.60
AZO 170317C00580000 C 03/17/17 580.0 219.40 223.40
AZO 170317C00600000 C 03/17/17 600.0 200.90 204.50
AZO 170317C00610000 C 03/17/17 610.0 191.30 195.10
AZO 170317C00620000 C 03/17/17 620.0 182.50 185.80
AZO 170317C00630000 C 03/17/17 630.0 173.30 176.60
AZO 170317C00640000 C 03/17/17 640.0 164.30 167.20
AZO 170317C00650000 C 03/17/17 650.0 155.40 158.00
AZO 170317C00660000 C 03/17/17 660.0 146.30 149.20
AZO 170317C00670000 C 03/17/17 670.0 138.10 140.50
AZO 170317C00680000 C 03/17/17 680.0 129.70 132.50
AZO 170317C00690000 C 03/17/17 690.0 121.10 123.60
AZO 170317C00700000 C 03/17/17 700.0 112.60 115.50
AZO 170317C00710000 C 03/17/17 710.0 104.30 107.50
AZO 170317C00720000 C 03/17/17 720.0 97.00 99.60
AZO 170317C00730000 C 03/17/17 730.0 89.70 92.40
AZO 170317C00740000 C 03/17/17 740.0 82.50 84.90
AZO 170317C00750000 C 03/17/17 750.0 75.30 77.90
AZO 170317C00760000 C 03/17/17 760.0 68.30 71.50
AZO 170317C00770000 C 03/17/17 770.0 61.90 65.10
AZO 170317C00780000 C 03/17/17 780.0 55.90 59.00
AZO 170317C00790000 C 03/17/17 790.0 50.20 53.00
AZO 170317C00800000 C 03/17/17 800.0 44.60 47.60
AZO 170317C00810000 C 03/17/17 810.0 39.10 42.50
AZO 170317C00820000 C 03/17/17 820.0 35.40 38.10
AZO 170317C00830000 C 03/17/17 830.0 30.90 33.60
AZO 170317C00840000 C 03/17/17 840.0 26.90 29.30
AZO 170317C00850000 C 03/17/17 850.0 22.60 25.80
AZO 170317C00860000 C 03/17/17 860.0 19.10 22.40
AZO 170317C00870000 C 03/17/17 870.0 16.10 19.40
AZO 170317C00880000 C 03/17/17 880.0 13.40 16.60
AZO 170317C00890000 C 03/17/17 890.0 11.00 14.30
AZO 170317C00900000 C 03/17/17 900.0 9.00 12.20
AZO 170317C00910000 C 03/17/17 910.0 6.90 10.50
AZO 170317C00920000 C 03/17/17 920.0 5.30 9.20
AZO 170317C00930000 C 03/17/17 930.0 3.90 7.90
AZO 170317C00940000 C 03/17/17 940.0 2.80 6.60
AZO 170317C00950000 C 03/17/17 950.0 2.00 5.70
AZO 170317C00960000 C 03/17/17 960.0 1.25 4.80
AZO 170317C00970000 C 03/17/17 970.0 0.80 4.30
AZO 170317C00980000 C 03/17/17 980.0 0.25 3.40
AZO 170317C00990000 C 03/17/17 990.0 0.05 3.30
AZO 170317C01000000 C 03/17/17 1,000.0 0.10 3.00
AZO 170317P00500000 P 03/17/17 500.0 0.35 3.90
AZO 170317P00520000 P 03/17/17 520.0 1.60 3.20
AZO 170317P00540000 P 03/17/17 540.0 1.45 5.00
AZO 170317P00560000 P 03/17/17 560.0 2.60 4.80
AZO 170317P00580000 P 03/17/17 580.0 3.40 6.40
AZO 170317P00600000 P 03/17/17 600.0 3.00 6.80
AZO 170317P00610000 P 03/17/17 610.0 4.80 7.70
AZO 170317P00620000 P 03/17/17 620.0 4.40 8.40
AZO 170317P00630000 P 03/17/17 630.0 5.20 8.90
AZO 170317P00640000 P 03/17/17 640.0 6.40 10.20
AZO 170317P00650000 P 03/17/17 650.0 7.10 10.70
AZO 170317P00660000 P 03/17/17 660.0 7.90 11.90
AZO 170317P00670000 P 03/17/17 670.0 9.20 13.30
AZO 170317P00680000 P 03/17/17 680.0 10.60 14.70
AZO 170317P00690000 P 03/17/17 690.0 12.50 16.20
AZO 170317P00700000 P 03/17/17 700.0 14.50 17.80
AZO 170317P00710000 P 03/17/17 710.0 15.90 19.80
AZO 170317P00720000 P 03/17/17 720.0 18.00 21.70
AZO 170317P00730000 P 03/17/17 730.0 20.60 24.20
AZO 170317P00740000 P 03/17/17 740.0 23.40 26.80
AZO 170317P00750000 P 03/17/17 750.0 26.40 29.60
AZO 170317P00760000 P 03/17/17 760.0 29.90 32.90
AZO 170317P00770000 P 03/17/17 770.0 33.40 36.40
AZO 170317P00780000 P 03/17/17 780.0 37.20 40.10
AZO 170317P00790000 P 03/17/17 790.0 41.30 44.20
AZO 170317P00800000 P 03/17/17 800.0 45.80 48.70
AZO 170317P00810000 P 03/17/17 810.0 50.70 53.50
AZO 170317P00820000 P 03/17/17 820.0 55.90 58.70
AZO 170317P00830000 P 03/17/17 830.0 61.10 65.10
AZO 170317P00840000 P 03/17/17 840.0 67.30 70.80
AZO 170317P00850000 P 03/17/17 850.0 73.30 77.00
AZO 170317P00860000 P 03/17/17 860.0 80.10 83.90
AZO 170317P00870000 P 03/17/17 870.0 87.30 90.90
AZO 170317P00880000 P 03/17/17 880.0 95.10 98.00
AZO 170317P00890000 P 03/17/17 890.0 102.50 106.00
AZO 170317P00900000 P 03/17/17 900.0 110.50 114.10
AZO 170317P00910000 P 03/17/17 910.0 119.30 122.50
AZO 170317P00920000 P 03/17/17 920.0 127.60 131.20
AZO 170317P00930000 P 03/17/17 930.0 136.60 139.80
AZO 170317P00940000 P 03/17/17 940.0 145.70 149.40
AZO 170317P00950000 P 03/17/17 950.0 155.10 158.90
AZO 170317P00960000 P 03/17/17 960.0 164.60 168.60
AZO 170317P00970000 P 03/17/17 970.0 174.30 178.10
AZO 170317P00980000 P 03/17/17 980.0 184.00 187.90
AZO 170317P00990000 P 03/17/17 990.0 193.90 197.80
AZO 170317P01000000 P 03/17/17 1,000.0 203.90 207.50
AZO 180119C00350000 C 01/19/18 350.0 449.00 452.00
AZO 180119C00360000 C 01/19/18 360.0 439.50 442.50
AZO 180119C00370000 C 01/19/18 370.0 429.30 432.50
AZO 180119C00380000 C 01/19/18 380.0 420.10 423.50
AZO 180119C00390000 C 01/19/18 390.0 409.50 413.50
AZO 180119C00400000 C 01/19/18 400.0 400.00 403.50
AZO 180119C00410000 C 01/19/18 410.0 390.80 394.50
AZO 180119C00420000 C 01/19/18 420.0 381.50 385.00
AZO 180119C00430000 C 01/19/18 430.0 371.50 375.00
AZO 180119C00440000 C 01/19/18 440.0 362.00 365.50
AZO 180119C00450000 C 01/19/18 450.0 353.00 356.50
AZO 180119C00460000 C 01/19/18 460.0 343.00 346.50
AZO 180119C00470000 C 01/19/18 470.0 334.50 337.50
AZO 180119C00480000 C 01/19/18 480.0 324.00 327.50
AZO 180119C00490000 C 01/19/18 490.0 315.50 318.50
AZO 180119C00500000 C 01/19/18 500.0 306.00 309.50
AZO 180119C00520000 C 01/19/18 520.0 287.00 290.50
AZO 180119C00540000 C 01/19/18 540.0 269.50 272.50
AZO 180119C00560000 C 01/19/18 560.0 251.50 254.50
AZO 180119C00580000 C 01/19/18 580.0 233.00 236.50
AZO 180119C00600000 C 01/19/18 600.0 216.50 219.50
AZO 180119C00620000 C 01/19/18 620.0 199.50 202.50
AZO 180119C00640000 C 01/19/18 640.0 182.50 186.00
AZO 180119C00660000 C 01/19/18 660.0 166.50 170.00
AZO 180119C00680000 C 01/19/18 680.0 151.00 154.50
AZO 180119C00690000 C 01/19/18 690.0 144.50 147.50
AZO 180119C00700000 C 01/19/18 700.0 137.00 140.00
AZO 180119C00710000 C 01/19/18 710.0 128.50 132.50
AZO 180119C00720000 C 01/19/18 720.0 123.00 126.00
AZO 180119C00730000 C 01/19/18 730.0 116.00 119.00
AZO 180119C00740000 C 01/19/18 740.0 109.50 112.50
AZO 180119C00750000 C 01/19/18 750.0 103.00 106.00
AZO 180119C00760000 C 01/19/18 760.0 97.00 100.00
AZO 180119C00770000 C 01/19/18 770.0 90.50 94.00
AZO 180119C00780000 C 01/19/18 780.0 85.00 88.40
AZO 180119C00790000 C 01/19/18 790.0 79.90 83.00
AZO 180119C00800000 C 01/19/18 800.0 73.50 77.50
AZO 180119C00810000 C 01/19/18 810.0 68.50 72.40
AZO 180119C00820000 C 01/19/18 820.0 63.90 67.00
AZO 180119C00830000 C 01/19/18 830.0 58.50 62.40
AZO 180119C00840000 C 01/19/18 840.0 54.00 57.90
AZO 180119C00850000 C 01/19/18 850.0 50.00 54.00
AZO 180119C00860000 C 01/19/18 860.0 46.30 49.90
AZO 180119C00870000 C 01/19/18 870.0 41.50 45.50
AZO 180119C00880000 C 01/19/18 880.0 38.00 42.00
AZO 180119C00900000 C 01/19/18 900.0 31.50 35.50
AZO 180119C00920000 C 01/19/18 920.0 25.50 30.00
AZO 180119C00940000 C 01/19/18 940.0 20.50 25.00
AZO 180119C00960000 C 01/19/18 960.0 16.00 20.50
AZO 180119C00980000 C 01/19/18 980.0 12.00 15.60
AZO 180119C01000000 C 01/19/18 1,000.0 9.50 13.50
AZO 180119C01020000 C 01/19/18 1,020.0 6.50 10.60
AZO 180119C01040000 C 01/19/18 1,040.0 5.00 10.00
AZO 180119C01060000 C 01/19/18 1,060.0 3.00 7.00
AZO 180119C01080000 C 01/19/18 1,080.0 2.00 6.90
AZO 180119C01100000 C 01/19/18 1,100.0 1.00 4.20
AZO 180119C01120000 C 01/19/18 1,120.0 0.55 3.60
AZO 180119C01140000 C 01/19/18 1,140.0 0.20 4.10
AZO 180119C01160000 C 01/19/18 1,160.0 0.00 3.60
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 5.00
AZO 180119P00350000 P 01/19/18 350.0 0.05 5.00
AZO 180119P00360000 P 01/19/18 360.0 0.60 5.00
AZO 180119P00370000 P 01/19/18 370.0 0.30 5.00
AZO 180119P00380000 P 01/19/18 380.0 0.55 5.00
AZO 180119P00390000 P 01/19/18 390.0 0.55 5.50
AZO 180119P00400000 P 01/19/18 400.0 0.55 3.50
AZO 180119P00410000 P 01/19/18 410.0 1.05 5.90
AZO 180119P00420000 P 01/19/18 420.0 1.05 6.00
AZO 180119P00430000 P 01/19/18 430.0 1.50 5.00
AZO 180119P00440000 P 01/19/18 440.0 2.50 4.40
AZO 180119P00450000 P 01/19/18 450.0 2.00 6.90
AZO 180119P00460000 P 01/19/18 460.0 2.50 6.50
AZO 180119P00470000 P 01/19/18 470.0 3.10 7.90
AZO 180119P00480000 P 01/19/18 480.0 3.60 8.40
AZO 180119P00490000 P 01/19/18 490.0 3.10 7.20
AZO 180119P00500000 P 01/19/18 500.0 4.10 8.90
AZO 180119P00520000 P 01/19/18 520.0 5.50 10.00
AZO 180119P00540000 P 01/19/18 540.0 7.00 11.50
AZO 180119P00560000 P 01/19/18 560.0 8.50 13.00
AZO 180119P00580000 P 01/19/18 580.0 10.60 15.00
AZO 180119P00600000 P 01/19/18 600.0 13.00 17.50
AZO 180119P00620000 P 01/19/18 620.0 15.60 20.00
AZO 180119P00640000 P 01/19/18 640.0 18.90 23.50
AZO 180119P00660000 P 01/19/18 660.0 22.00 26.50
AZO 180119P00680000 P 01/19/18 680.0 26.50 31.00
AZO 180119P00690000 P 01/19/18 690.0 29.00 33.50
AZO 180119P00700000 P 01/19/18 700.0 31.50 36.00
AZO 180119P00710000 P 01/19/18 710.0 34.50 38.50
AZO 180119P00720000 P 01/19/18 720.0 37.50 41.50
AZO 180119P00730000 P 01/19/18 730.0 40.50 44.50
AZO 180119P00740000 P 01/19/18 740.0 44.00 48.00
AZO 180119P00750000 P 01/19/18 750.0 47.50 51.50
AZO 180119P00760000 P 01/19/18 760.0 51.50 55.00
AZO 180119P00770000 P 01/19/18 770.0 56.10 59.00
AZO 180119P00780000 P 01/19/18 780.0 60.20 63.00
AZO 180119P00790000 P 01/19/18 790.0 64.50 67.50
AZO 180119P00800000 P 01/19/18 800.0 69.00 72.00
AZO 180119P00810000 P 01/19/18 810.0 73.80 76.50
AZO 180119P00820000 P 01/19/18 820.0 78.80 81.50
AZO 180119P00830000 P 01/19/18 830.0 84.10 86.50
AZO 180119P00840000 P 01/19/18 840.0 89.10 92.00
AZO 180119P00850000 P 01/19/18 850.0 95.40 98.00
AZO 180119P00860000 P 01/19/18 860.0 100.50 103.50
AZO 180119P00870000 P 01/19/18 870.0 106.60 110.00
AZO 180119P00880000 P 01/19/18 880.0 113.10 116.50
AZO 180119P00900000 P 01/19/18 900.0 126.50 129.50
AZO 180119P00920000 P 01/19/18 920.0 141.50 145.50
AZO 180119P00940000 P 01/19/18 940.0 157.00 160.50
AZO 180119P00960000 P 01/19/18 960.0 173.00 177.00
AZO 180119P00980000 P 01/19/18 980.0 190.00 194.00
AZO 180119P01000000 P 01/19/18 1,000.0 207.50 211.50
AZO 180119P01020000 P 01/19/18 1,020.0 226.00 230.50
AZO 180119P01040000 P 01/19/18 1,040.0 244.50 249.50
AZO 180119P01060000 P 01/19/18 1,060.0 264.00 268.50
AZO 180119P01080000 P 01/19/18 1,080.0 283.50 288.50
AZO 180119P01100000 P 01/19/18 1,100.0 303.50 308.00
AZO 180119P01120000 P 01/19/18 1,120.0 323.50 328.50
AZO 180119P01140000 P 01/19/18 1,140.0 343.50 348.50
AZO 180119P01160000 P 01/19/18 1,160.0 363.50 368.50
AZO 180119P01180000 P 01/19/18 1,180.0 383.50 388.50

OPRA data is delayed 15 minutes.