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 (2015-05-01)Premium Content

Autozone Inc (AZO)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150717C00490000 C 07/17/15 490.0 171.50 175.70
AZO 150717C00500000 C 07/17/15 500.0 161.60 165.70
AZO 150717C00510000 C 07/17/15 510.0 151.60 155.70
AZO 150717C00520000 C 07/17/15 520.0 141.60 145.70
AZO 150717C00530000 C 07/17/15 530.0 131.50 135.70
AZO 150717C00540000 C 07/17/15 540.0 121.60 125.80
AZO 150717C00550000 C 07/17/15 550.0 111.70 115.80
AZO 150717C00560000 C 07/17/15 560.0 101.70 105.80
AZO 150717C00570000 C 07/17/15 570.0 92.40 95.70
AZO 150717C00580000 C 07/17/15 580.0 82.40 85.90
AZO 150717C00590000 C 07/17/15 590.0 72.00 76.00
AZO 150717C00600000 C 07/17/15 600.0 62.10 66.00
AZO 150717C00610000 C 07/17/15 610.0 53.00 56.30
AZO 150717C00620000 C 07/17/15 620.0 43.50 46.90
AZO 150717C00630000 C 07/17/15 630.0 34.40 37.70
AZO 150717C00640000 C 07/17/15 640.0 26.00 29.10
AZO 150717C00650000 C 07/17/15 650.0 18.20 20.00
AZO 150717C00660000 C 07/17/15 660.0 11.90 13.60
AZO 150717C00670000 C 07/17/15 670.0 7.30 8.30
AZO 150717C00680000 C 07/17/15 680.0 3.90 4.90
AZO 150717C00690000 C 07/17/15 690.0 1.90 2.15
AZO 150717C00700000 C 07/17/15 700.0 0.90 1.40
AZO 150717C00710000 C 07/17/15 710.0 0.35 0.60
AZO 150717C00720000 C 07/17/15 720.0 0.25 0.35
AZO 150717C00730000 C 07/17/15 730.0 0.00 0.25
AZO 150717C00740000 C 07/17/15 740.0 0.15 0.25
AZO 150717C00750000 C 07/17/15 750.0 0.10 0.50
AZO 150717C00760000 C 07/17/15 760.0 0.00 0.45
AZO 150717C00770000 C 07/17/15 770.0 0.00 0.45
AZO 150717C00780000 C 07/17/15 780.0 0.00 0.45
AZO 150717C00790000 C 07/17/15 790.0 0.00 0.40
AZO 150717C00800000 C 07/17/15 800.0 0.00 0.30
AZO 150717C00810000 C 07/17/15 810.0 0.00 0.25
AZO 150717C00820000 C 07/17/15 820.0 0.00 0.25
AZO 150717C00830000 C 07/17/15 830.0 0.00 0.25
AZO 150717C00840000 C 07/17/15 840.0 0.00 0.25
AZO 150717C00850000 C 07/17/15 850.0 0.00 0.25
AZO 150717C00860000 C 07/17/15 860.0 0.00 0.25
AZO 150717C00870000 C 07/17/15 870.0 0.00 0.25
AZO 150717C00880000 C 07/17/15 880.0 0.00 0.25
AZO 150717C00890000 C 07/17/15 890.0 0.00 0.25
AZO 150717P00490000 P 07/17/15 490.0 0.00 0.25
AZO 150717P00500000 P 07/17/15 500.0 0.00 0.25
AZO 150717P00510000 P 07/17/15 510.0 0.00 0.25
AZO 150717P00520000 P 07/17/15 520.0 0.00 0.25
AZO 150717P00530000 P 07/17/15 530.0 0.00 0.25
AZO 150717P00540000 P 07/17/15 540.0 0.00 0.45
AZO 150717P00550000 P 07/17/15 550.0 0.00 0.50
AZO 150717P00560000 P 07/17/15 560.0 0.00 0.50
AZO 150717P00570000 P 07/17/15 570.0 0.00 0.50
AZO 150717P00580000 P 07/17/15 580.0 0.00 0.50
AZO 150717P00590000 P 07/17/15 590.0 0.10 0.50
AZO 150717P00600000 P 07/17/15 600.0 0.20 0.50
AZO 150717P00610000 P 07/17/15 610.0 0.40 1.10
AZO 150717P00620000 P 07/17/15 620.0 0.95 1.30
AZO 150717P00630000 P 07/17/15 630.0 1.70 2.05
AZO 150717P00640000 P 07/17/15 640.0 3.00 3.40
AZO 150717P00650000 P 07/17/15 650.0 5.10 5.70
AZO 150717P00660000 P 07/17/15 660.0 8.50 9.20
AZO 150717P00670000 P 07/17/15 670.0 12.70 14.50
AZO 150717P00680000 P 07/17/15 680.0 19.00 21.10
AZO 150717P00690000 P 07/17/15 690.0 26.70 29.90
AZO 150717P00700000 P 07/17/15 700.0 35.60 38.70
AZO 150717P00710000 P 07/17/15 710.0 45.10 49.00
AZO 150717P00720000 P 07/17/15 720.0 54.40 58.20
AZO 150717P00730000 P 07/17/15 730.0 64.70 68.80
AZO 150717P00740000 P 07/17/15 740.0 74.40 78.80
AZO 150717P00750000 P 07/17/15 750.0 84.40 88.70
AZO 150717P00760000 P 07/17/15 760.0 94.60 98.70
AZO 150717P00770000 P 07/17/15 770.0 104.60 108.70
AZO 150717P00780000 P 07/17/15 780.0 114.70 118.70
AZO 150717P00790000 P 07/17/15 790.0 124.40 128.50
AZO 150717P00800000 P 07/17/15 800.0 134.70 138.50
AZO 150717P00810000 P 07/17/15 810.0 144.60 148.80
AZO 150717P00820000 P 07/17/15 820.0 154.70 158.70
AZO 150717P00830000 P 07/17/15 830.0 164.50 168.70
AZO 150717P00840000 P 07/17/15 840.0 174.40 178.70
AZO 150717P00850000 P 07/17/15 850.0 184.60 188.70
AZO 150717P00860000 P 07/17/15 860.0 194.60 198.80
AZO 150717P00870000 P 07/17/15 870.0 204.50 208.70
AZO 150717P00880000 P 07/17/15 880.0 214.60 218.70
AZO 150717P00890000 P 07/17/15 890.0 224.60 228.80
AZO 150821C00490000 C 08/21/15 490.0 172.00 176.00
AZO 150821C00500000 C 08/21/15 500.0 162.80 166.00
AZO 150821C00510000 C 08/21/15 510.0 152.30 156.20
AZO 150821C00520000 C 08/21/15 520.0 142.10 146.10
AZO 150821C00530000 C 08/21/15 530.0 132.20 136.20
AZO 150821C00540000 C 08/21/15 540.0 122.30 126.40
AZO 150821C00550000 C 08/21/15 550.0 112.50 116.50
AZO 150821C00560000 C 08/21/15 560.0 102.90 106.80
AZO 150821C00570000 C 08/21/15 570.0 93.00 97.10
AZO 150821C00580000 C 08/21/15 580.0 83.80 87.30
AZO 150821C00590000 C 08/21/15 590.0 74.70 77.80
AZO 150821C00600000 C 08/21/15 600.0 65.10 68.50
AZO 150821C00610000 C 08/21/15 610.0 55.90 59.50
AZO 150821C00620000 C 08/21/15 620.0 47.50 50.70
AZO 150821C00630000 C 08/21/15 630.0 39.30 42.50
AZO 150821C00640000 C 08/21/15 640.0 31.40 34.90
AZO 150821C00650000 C 08/21/15 650.0 24.80 26.90
AZO 150821C00660000 C 08/21/15 660.0 18.70 20.00
AZO 150821C00670000 C 08/21/15 670.0 13.80 14.90
AZO 150821C00680000 C 08/21/15 680.0 9.60 10.80
AZO 150821C00690000 C 08/21/15 690.0 6.60 7.50
AZO 150821C00700000 C 08/21/15 700.0 4.40 5.20
AZO 150821C00710000 C 08/21/15 710.0 2.85 3.50
AZO 150821C00720000 C 08/21/15 720.0 1.80 2.20
AZO 150821C00730000 C 08/21/15 730.0 0.90 1.70
AZO 150821C00740000 C 08/21/15 740.0 0.60 1.25
AZO 150821C00750000 C 08/21/15 750.0 0.25 0.95
AZO 150821C00760000 C 08/21/15 760.0 0.05 0.75
AZO 150821C00770000 C 08/21/15 770.0 0.00 0.65
AZO 150821C00780000 C 08/21/15 780.0 0.00 0.50
AZO 150821C00790000 C 08/21/15 790.0 0.00 0.50
AZO 150821C00800000 C 08/21/15 800.0 0.00 0.50
AZO 150821C00810000 C 08/21/15 810.0 0.00 0.50
AZO 150821C00820000 C 08/21/15 820.0 0.00 0.50
AZO 150821C00830000 C 08/21/15 830.0 0.00 0.50
AZO 150821C00840000 C 08/21/15 840.0 0.00 0.50
AZO 150821C00850000 C 08/21/15 850.0 0.00 0.45
AZO 150821C00860000 C 08/21/15 860.0 0.00 0.40
AZO 150821C00870000 C 08/21/15 870.0 0.00 0.30
AZO 150821C00880000 C 08/21/15 880.0 0.00 0.25
AZO 150821C00890000 C 08/21/15 890.0 0.00 0.25
AZO 150821P00490000 P 08/21/15 490.0 0.00 0.50
AZO 150821P00500000 P 08/21/15 500.0 0.00 0.50
AZO 150821P00510000 P 08/21/15 510.0 0.00 0.50
AZO 150821P00520000 P 08/21/15 520.0 0.05 0.50
AZO 150821P00530000 P 08/21/15 530.0 0.10 0.50
AZO 150821P00540000 P 08/21/15 540.0 0.15 0.75
AZO 150821P00550000 P 08/21/15 550.0 0.25 0.90
AZO 150821P00560000 P 08/21/15 560.0 0.50 1.00
AZO 150821P00570000 P 08/21/15 570.0 0.70 1.10
AZO 150821P00580000 P 08/21/15 580.0 1.25 1.50
AZO 150821P00590000 P 08/21/15 590.0 1.70 1.95
AZO 150821P00600000 P 08/21/15 600.0 2.30 2.60
AZO 150821P00610000 P 08/21/15 610.0 3.10 3.50
AZO 150821P00620000 P 08/21/15 620.0 4.30 4.70
AZO 150821P00630000 P 08/21/15 630.0 5.90 6.40
AZO 150821P00640000 P 08/21/15 640.0 8.20 8.80
AZO 150821P00650000 P 08/21/15 650.0 11.00 11.80
AZO 150821P00660000 P 08/21/15 660.0 14.60 15.80
AZO 150821P00670000 P 08/21/15 670.0 19.20 20.80
AZO 150821P00680000 P 08/21/15 680.0 25.00 26.80
AZO 150821P00690000 P 08/21/15 690.0 31.20 33.60
AZO 150821P00700000 P 08/21/15 700.0 38.70 41.40
AZO 150821P00710000 P 08/21/15 710.0 47.20 50.40
AZO 150821P00720000 P 08/21/15 720.0 56.10 59.00
AZO 150821P00730000 P 08/21/15 730.0 65.50 68.50
AZO 150821P00740000 P 08/21/15 740.0 75.10 79.10
AZO 150821P00750000 P 08/21/15 750.0 84.70 88.20
AZO 150821P00760000 P 08/21/15 760.0 94.60 98.50
AZO 150821P00770000 P 08/21/15 770.0 104.70 108.40
AZO 150821P00780000 P 08/21/15 780.0 114.60 118.50
AZO 150821P00790000 P 08/21/15 790.0 124.60 128.70
AZO 150821P00800000 P 08/21/15 800.0 134.60 138.40
AZO 150821P00810000 P 08/21/15 810.0 144.60 148.70
AZO 150821P00820000 P 08/21/15 820.0 154.60 158.80
AZO 150821P00830000 P 08/21/15 830.0 164.60 168.40
AZO 150821P00840000 P 08/21/15 840.0 174.70 178.60
AZO 150821P00850000 P 08/21/15 850.0 184.60 188.70
AZO 150821P00860000 P 08/21/15 860.0 194.60 198.70
AZO 150821P00870000 P 08/21/15 870.0 204.60 208.80
AZO 150821P00880000 P 08/21/15 880.0 214.60 218.70
AZO 150821P00890000 P 08/21/15 890.0 224.60 228.70
AZO 150918C00350000 C 09/18/15 350.0 312.00 315.90
AZO 150918C00360000 C 09/18/15 360.0 302.00 306.00
AZO 150918C00370000 C 09/18/15 370.0 291.90 296.00
AZO 150918C00380000 C 09/18/15 380.0 282.00 286.00
AZO 150918C00390000 C 09/18/15 390.0 272.00 276.00
AZO 150918C00400000 C 09/18/15 400.0 262.10 266.10
AZO 150918C00410000 C 09/18/15 410.0 252.10 256.30
AZO 150918C00420000 C 09/18/15 420.0 242.10 246.10
AZO 150918C00430000 C 09/18/15 430.0 232.20 236.10
AZO 150918C00440000 C 09/18/15 440.0 222.20 226.30
AZO 150918C00450000 C 09/18/15 450.0 212.20 216.20
AZO 150918C00460000 C 09/18/15 460.0 202.70 206.40
AZO 150918C00470000 C 09/18/15 470.0 192.80 196.30
AZO 150918C00480000 C 09/18/15 480.0 182.90 186.50
AZO 150918C00490000 C 09/18/15 490.0 172.50 176.60
AZO 150918C00500000 C 09/18/15 500.0 162.60 166.70
AZO 150918C00510000 C 09/18/15 510.0 152.80 156.80
AZO 150918C00520000 C 09/18/15 520.0 143.40 146.90
AZO 150918C00530000 C 09/18/15 530.0 132.90 137.00
AZO 150918C00540000 C 09/18/15 540.0 123.40 127.30
AZO 150918C00550000 C 09/18/15 550.0 113.90 117.60
AZO 150918C00560000 C 09/18/15 560.0 104.40 107.80
AZO 150918C00570000 C 09/18/15 570.0 94.70 98.40
AZO 150918C00580000 C 09/18/15 580.0 85.60 89.00
AZO 150918C00590000 C 09/18/15 590.0 76.20 79.70
AZO 150918C00600000 C 09/18/15 600.0 67.00 70.70
AZO 150918C00610000 C 09/18/15 610.0 58.50 62.00
AZO 150918C00620000 C 09/18/15 620.0 50.50 53.70
AZO 150918C00630000 C 09/18/15 630.0 42.40 45.90
AZO 150918C00640000 C 09/18/15 640.0 35.40 37.60
AZO 150918C00650000 C 09/18/15 650.0 28.90 30.70
AZO 150918C00660000 C 09/18/15 660.0 23.00 24.30
AZO 150918C00670000 C 09/18/15 670.0 17.90 19.10
AZO 150918C00680000 C 09/18/15 680.0 13.60 14.80
AZO 150918C00690000 C 09/18/15 690.0 10.10 11.10
AZO 150918C00700000 C 09/18/15 700.0 7.40 8.20
AZO 150918C00720000 C 09/18/15 720.0 3.60 4.30
AZO 150918C00740000 C 09/18/15 740.0 1.55 2.25
AZO 150918C00760000 C 09/18/15 760.0 0.70 1.30
AZO 150918C00780000 C 09/18/15 780.0 0.15 0.90
AZO 150918C00800000 C 09/18/15 800.0 0.00 0.50
AZO 150918C00820000 C 09/18/15 820.0 0.05 0.35
AZO 150918P00350000 P 09/18/15 350.0 0.00 0.05
AZO 150918P00360000 P 09/18/15 360.0 0.00 0.25
AZO 150918P00370000 P 09/18/15 370.0 0.00 0.25
AZO 150918P00380000 P 09/18/15 380.0 0.00 0.25
AZO 150918P00390000 P 09/18/15 390.0 0.00 0.25
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 0.40
AZO 150918P00430000 P 09/18/15 430.0 0.00 0.50
AZO 150918P00440000 P 09/18/15 440.0 0.00 0.50
AZO 150918P00450000 P 09/18/15 450.0 0.00 0.50
AZO 150918P00460000 P 09/18/15 460.0 0.00 0.60
AZO 150918P00470000 P 09/18/15 470.0 0.00 0.70
AZO 150918P00480000 P 09/18/15 480.0 0.10 0.50
AZO 150918P00490000 P 09/18/15 490.0 0.00 0.70
AZO 150918P00500000 P 09/18/15 500.0 0.20 0.85
AZO 150918P00510000 P 09/18/15 510.0 0.00 1.25
AZO 150918P00520000 P 09/18/15 520.0 0.00 1.00
AZO 150918P00530000 P 09/18/15 530.0 0.45 1.20
AZO 150918P00540000 P 09/18/15 540.0 0.65 1.20
AZO 150918P00550000 P 09/18/15 550.0 0.00 1.95
AZO 150918P00560000 P 09/18/15 560.0 1.25 1.80
AZO 150918P00570000 P 09/18/15 570.0 1.95 2.15
AZO 150918P00580000 P 09/18/15 580.0 2.45 2.70
AZO 150918P00590000 P 09/18/15 590.0 3.00 3.50
AZO 150918P00600000 P 09/18/15 600.0 4.00 4.50
AZO 150918P00610000 P 09/18/15 610.0 5.30 5.80
AZO 150918P00620000 P 09/18/15 620.0 6.90 7.40
AZO 150918P00630000 P 09/18/15 630.0 9.00 9.70
AZO 150918P00640000 P 09/18/15 640.0 11.60 12.40
AZO 150918P00650000 P 09/18/15 650.0 14.90 15.70
AZO 150918P00660000 P 09/18/15 660.0 18.90 19.80
AZO 150918P00670000 P 09/18/15 670.0 23.70 24.60
AZO 150918P00680000 P 09/18/15 680.0 29.10 30.60
AZO 150918P00690000 P 09/18/15 690.0 35.40 37.20
AZO 150918P00700000 P 09/18/15 700.0 42.30 44.70
AZO 150918P00720000 P 09/18/15 720.0 57.70 61.10
AZO 150918P00740000 P 09/18/15 740.0 75.90 79.30
AZO 150918P00760000 P 09/18/15 760.0 95.00 98.90
AZO 150918P00780000 P 09/18/15 780.0 114.60 118.70
AZO 150918P00800000 P 09/18/15 800.0 134.60 138.40
AZO 150918P00820000 P 09/18/15 820.0 154.60 158.70
AZO 151218C00460000 C 12/18/15 460.0 204.40 208.50
AZO 151218C00470000 C 12/18/15 470.0 194.70 198.60
AZO 151218C00480000 C 12/18/15 480.0 185.20 189.00
AZO 151218C00490000 C 12/18/15 490.0 175.20 179.40
AZO 151218C00500000 C 12/18/15 500.0 165.50 169.80
AZO 151218C00510000 C 12/18/15 510.0 156.70 160.10
AZO 151218C00520000 C 12/18/15 520.0 146.70 150.60
AZO 151218C00530000 C 12/18/15 530.0 137.60 141.00
AZO 151218C00540000 C 12/18/15 540.0 128.50 131.90
AZO 151218C00550000 C 12/18/15 550.0 119.40 122.80
AZO 151218C00560000 C 12/18/15 560.0 110.20 113.80
AZO 151218C00570000 C 12/18/15 570.0 101.30 105.20
AZO 151218C00580000 C 12/18/15 580.0 93.00 96.50
AZO 151218C00590000 C 12/18/15 590.0 84.30 88.30
AZO 151218C00600000 C 12/18/15 600.0 76.50 80.20
AZO 151218C00610000 C 12/18/15 610.0 68.60 72.40
AZO 151218C00620000 C 12/18/15 620.0 61.00 65.00
AZO 151218C00630000 C 12/18/15 630.0 54.90 57.90
AZO 151218C00640000 C 12/18/15 640.0 47.70 51.40
AZO 151218C00650000 C 12/18/15 650.0 42.30 44.10
AZO 151218C00660000 C 12/18/15 660.0 36.70 38.30
AZO 151218C00670000 C 12/18/15 670.0 31.70 33.00
AZO 151218C00680000 C 12/18/15 680.0 26.80 28.30
AZO 151218C00690000 C 12/18/15 690.0 22.50 24.00
AZO 151218C00700000 C 12/18/15 700.0 19.00 20.20
AZO 151218C00710000 C 12/18/15 710.0 15.70 16.90
AZO 151218C00720000 C 12/18/15 720.0 13.20 14.10
AZO 151218C00730000 C 12/18/15 730.0 10.70 11.70
AZO 151218C00740000 C 12/18/15 740.0 8.40 10.00
AZO 151218C00750000 C 12/18/15 750.0 7.00 7.80
AZO 151218C00760000 C 12/18/15 760.0 5.50 6.50
AZO 151218C00770000 C 12/18/15 770.0 4.40 5.10
AZO 151218C00780000 C 12/18/15 780.0 2.95 4.90
AZO 151218C00790000 C 12/18/15 790.0 2.35 4.70
AZO 151218C00800000 C 12/18/15 800.0 2.10 2.80
AZO 151218C00810000 C 12/18/15 810.0 1.60 2.30
AZO 151218C00820000 C 12/18/15 820.0 1.20 1.95
AZO 151218C00830000 C 12/18/15 830.0 0.25 2.30
AZO 151218C00840000 C 12/18/15 840.0 0.05 1.95
AZO 151218C00850000 C 12/18/15 850.0 0.30 2.05
AZO 151218C00860000 C 12/18/15 860.0 0.10 1.70
AZO 151218C00870000 C 12/18/15 870.0 0.00 1.35
AZO 151218C00880000 C 12/18/15 880.0 0.00 1.10
AZO 151218C00890000 C 12/18/15 890.0 0.00 0.95
AZO 151218C00900000 C 12/18/15 900.0 0.00 0.90
AZO 151218P00460000 P 12/18/15 460.0 0.75 1.65
AZO 151218P00470000 P 12/18/15 470.0 1.40 1.85
AZO 151218P00480000 P 12/18/15 480.0 1.60 2.10
AZO 151218P00490000 P 12/18/15 490.0 1.30 2.40
AZO 151218P00500000 P 12/18/15 500.0 1.60 2.80
AZO 151218P00510000 P 12/18/15 510.0 2.60 3.10
AZO 151218P00520000 P 12/18/15 520.0 3.10 3.60
AZO 151218P00530000 P 12/18/15 530.0 2.50 4.30
AZO 151218P00540000 P 12/18/15 540.0 4.30 4.90
AZO 151218P00550000 P 12/18/15 550.0 5.10 5.70
AZO 151218P00560000 P 12/18/15 560.0 6.00 6.70
AZO 151218P00570000 P 12/18/15 570.0 7.10 7.90
AZO 151218P00580000 P 12/18/15 580.0 8.30 9.30
AZO 151218P00590000 P 12/18/15 590.0 10.20 10.90
AZO 151218P00600000 P 12/18/15 600.0 11.40 12.90
AZO 151218P00610000 P 12/18/15 610.0 14.20 15.20
AZO 151218P00620000 P 12/18/15 620.0 16.90 17.80
AZO 151218P00630000 P 12/18/15 630.0 18.80 20.80
AZO 151218P00640000 P 12/18/15 640.0 21.50 24.40
AZO 151218P00650000 P 12/18/15 650.0 27.00 28.20
AZO 151218P00660000 P 12/18/15 660.0 31.30 32.50
AZO 151218P00670000 P 12/18/15 670.0 36.00 37.20
AZO 151218P00680000 P 12/18/15 680.0 41.30 42.60
AZO 151218P00690000 P 12/18/15 690.0 47.00 48.80
AZO 151218P00700000 P 12/18/15 700.0 53.30 54.70
AZO 151218P00710000 P 12/18/15 710.0 60.10 62.00
AZO 151218P00720000 P 12/18/15 720.0 65.90 69.10
AZO 151218P00730000 P 12/18/15 730.0 73.50 77.60
AZO 151218P00740000 P 12/18/15 740.0 81.50 85.10
AZO 151218P00750000 P 12/18/15 750.0 89.80 93.80
AZO 151218P00760000 P 12/18/15 760.0 98.50 102.50
AZO 151218P00770000 P 12/18/15 770.0 107.50 111.10
AZO 151218P00780000 P 12/18/15 780.0 116.60 120.20
AZO 151218P00790000 P 12/18/15 790.0 125.80 129.90
AZO 151218P00800000 P 12/18/15 800.0 135.30 139.50
AZO 151218P00810000 P 12/18/15 810.0 145.00 148.60
AZO 151218P00820000 P 12/18/15 820.0 154.80 159.10
AZO 151218P00830000 P 12/18/15 830.0 164.60 168.90
AZO 151218P00840000 P 12/18/15 840.0 174.50 178.80
AZO 151218P00850000 P 12/18/15 850.0 184.50 188.80
AZO 151218P00860000 P 12/18/15 860.0 194.30 198.70
AZO 151218P00870000 P 12/18/15 870.0 204.50 208.80
AZO 151218P00880000 P 12/18/15 880.0 214.40 218.80
AZO 151218P00890000 P 12/18/15 890.0 224.40 228.80
AZO 151218P00900000 P 12/18/15 900.0 234.30 238.40
AZO 160115C00240000 C 01/15/16 240.0 422.90 426.90
AZO 160115C00250000 C 01/15/16 250.0 412.80 417.10
AZO 160115C00260000 C 01/15/16 260.0 402.80 406.90
AZO 160115C00270000 C 01/15/16 270.0 392.90 397.20
AZO 160115C00280000 C 01/15/16 280.0 382.90 387.10
AZO 160115C00290000 C 01/15/16 290.0 373.00 377.20
AZO 160115C00300000 C 01/15/16 300.0 363.00 367.30
AZO 160115C00310000 C 01/15/16 310.0 353.10 357.20
AZO 160115C00320000 C 01/15/16 320.0 343.10 347.40
AZO 160115C00330000 C 01/15/16 330.0 333.20 337.40
AZO 160115C00340000 C 01/15/16 340.0 323.30 327.60
AZO 160115C00350000 C 01/15/16 350.0 313.40 317.50
AZO 160115C00360000 C 01/15/16 360.0 303.40 307.90
AZO 160115C00370000 C 01/15/16 370.0 293.50 297.90
AZO 160115C00380000 C 01/15/16 380.0 283.70 288.00
AZO 160115C00390000 C 01/15/16 390.0 273.80 278.00
AZO 160115C00400000 C 01/15/16 400.0 263.90 268.30
AZO 160115C00410000 C 01/15/16 410.0 254.00 258.40
AZO 160115C00420000 C 01/15/16 420.0 244.20 248.50
AZO 160115C00430000 C 01/15/16 430.0 234.40 238.60
AZO 160115C00440000 C 01/15/16 440.0 224.60 228.70
AZO 160115C00450000 C 01/15/16 450.0 214.80 219.00
AZO 160115C00460000 C 01/15/16 460.0 205.10 209.30
AZO 160115C00470000 C 01/15/16 470.0 195.30 199.80
AZO 160115C00480000 C 01/15/16 480.0 185.70 190.00
AZO 160115C00490000 C 01/15/16 490.0 176.00 180.40
AZO 160115C00500000 C 01/15/16 500.0 166.60 171.00
AZO 160115C00510000 C 01/15/16 510.0 157.00 161.30
AZO 160115C00520000 C 01/15/16 520.0 147.60 151.70
AZO 160115C00530000 C 01/15/16 530.0 138.50 142.70
AZO 160115C00540000 C 01/15/16 540.0 129.30 133.50
AZO 160115C00550000 C 01/15/16 550.0 120.30 124.40
AZO 160115C00560000 C 01/15/16 560.0 111.50 115.60
AZO 160115C00570000 C 01/15/16 570.0 102.90 106.90
AZO 160115C00580000 C 01/15/16 580.0 94.50 98.50
AZO 160115C00590000 C 01/15/16 590.0 86.50 90.30
AZO 160115C00600000 C 01/15/16 600.0 78.70 82.30
AZO 160115C00610000 C 01/15/16 610.0 71.00 74.90
AZO 160115C00620000 C 01/15/16 620.0 63.70 67.60
AZO 160115C00630000 C 01/15/16 630.0 57.30 59.40
AZO 160115C00640000 C 01/15/16 640.0 50.80 53.00
AZO 160115C00650000 C 01/15/16 650.0 44.80 46.90
AZO 160115C00660000 C 01/15/16 660.0 39.10 41.10
AZO 160115C00670000 C 01/15/16 670.0 34.00 35.90
AZO 160115C00680000 C 01/15/16 680.0 29.40 30.90
AZO 160115C00690000 C 01/15/16 690.0 25.60 26.70
AZO 160115C00700000 C 01/15/16 700.0 21.40 22.80
AZO 160115C00710000 C 01/15/16 710.0 18.00 19.40
AZO 160115C00720000 C 01/15/16 720.0 15.20 16.40
AZO 160115C00730000 C 01/15/16 730.0 12.20 13.90
AZO 160115C00740000 C 01/15/16 740.0 10.40 11.60
AZO 160115C00750000 C 01/15/16 750.0 8.60 9.70
AZO 160115C00760000 C 01/15/16 760.0 6.40 9.20
AZO 160115C00770000 C 01/15/16 770.0 5.10 6.50
AZO 160115C00780000 C 01/15/16 780.0 4.50 5.40
AZO 160115C00790000 C 01/15/16 790.0 3.60 4.50
AZO 160115C00800000 C 01/15/16 800.0 2.85 3.70
AZO 160115C00810000 C 01/15/16 810.0 2.30 3.10
AZO 160115C00820000 C 01/15/16 820.0 1.25 4.10
AZO 160115C00840000 C 01/15/16 840.0 0.00 2.45
AZO 160115C00860000 C 01/15/16 860.0 0.65 1.35
AZO 160115C00880000 C 01/15/16 880.0 0.00 1.10
AZO 160115C00900000 C 01/15/16 900.0 0.00 1.05
AZO 160115P00240000 P 01/15/16 240.0 0.00 0.05
AZO 160115P00250000 P 01/15/16 250.0 0.00 0.05
AZO 160115P00260000 P 01/15/16 260.0 0.00 0.10
AZO 160115P00270000 P 01/15/16 270.0 0.00 0.25
AZO 160115P00280000 P 01/15/16 280.0 0.00 0.25
AZO 160115P00290000 P 01/15/16 290.0 0.00 0.25
AZO 160115P00300000 P 01/15/16 300.0 0.10 0.30
AZO 160115P00310000 P 01/15/16 310.0 0.00 0.45
AZO 160115P00320000 P 01/15/16 320.0 0.00 0.55
AZO 160115P00330000 P 01/15/16 330.0 0.00 0.50
AZO 160115P00340000 P 01/15/16 340.0 0.15 0.55
AZO 160115P00350000 P 01/15/16 350.0 0.20 0.55
AZO 160115P00360000 P 01/15/16 360.0 0.30 0.65
AZO 160115P00370000 P 01/15/16 370.0 0.15 0.65
AZO 160115P00380000 P 01/15/16 380.0 0.60 0.75
AZO 160115P00390000 P 01/15/16 390.0 0.55 0.90
AZO 160115P00400000 P 01/15/16 400.0 0.00 1.00
AZO 160115P00410000 P 01/15/16 410.0 0.40 1.00
AZO 160115P00420000 P 01/15/16 420.0 0.80 1.15
AZO 160115P00430000 P 01/15/16 430.0 0.00 2.25
AZO 160115P00440000 P 01/15/16 440.0 0.65 1.55
AZO 160115P00450000 P 01/15/16 450.0 1.20 1.60
AZO 160115P00460000 P 01/15/16 460.0 1.45 1.85
AZO 160115P00470000 P 01/15/16 470.0 1.70 2.10
AZO 160115P00480000 P 01/15/16 480.0 2.05 2.50
AZO 160115P00490000 P 01/15/16 490.0 1.60 2.90
AZO 160115P00500000 P 01/15/16 500.0 2.70 3.30
AZO 160115P00510000 P 01/15/16 510.0 3.40 3.80
AZO 160115P00520000 P 01/15/16 520.0 3.10 4.50
AZO 160115P00530000 P 01/15/16 530.0 4.60 5.10
AZO 160115P00540000 P 01/15/16 540.0 5.30 5.80
AZO 160115P00550000 P 01/15/16 550.0 6.30 6.80
AZO 160115P00560000 P 01/15/16 560.0 7.40 7.90
AZO 160115P00570000 P 01/15/16 570.0 8.60 9.30
AZO 160115P00580000 P 01/15/16 580.0 10.20 10.80
AZO 160115P00590000 P 01/15/16 590.0 11.90 12.70
AZO 160115P00600000 P 01/15/16 600.0 14.00 14.80
AZO 160115P00610000 P 01/15/16 610.0 16.20 17.10
AZO 160115P00620000 P 01/15/16 620.0 18.90 19.80
AZO 160115P00630000 P 01/15/16 630.0 22.00 23.10
AZO 160115P00640000 P 01/15/16 640.0 25.20 26.60
AZO 160115P00650000 P 01/15/16 650.0 29.10 30.70
AZO 160115P00660000 P 01/15/16 660.0 33.40 34.90
AZO 160115P00670000 P 01/15/16 670.0 38.30 39.80
AZO 160115P00680000 P 01/15/16 680.0 43.50 45.10
AZO 160115P00690000 P 01/15/16 690.0 49.30 51.60
AZO 160115P00700000 P 01/15/16 700.0 55.40 57.30
AZO 160115P00710000 P 01/15/16 710.0 62.10 63.60
AZO 160115P00720000 P 01/15/16 720.0 67.80 71.10
AZO 160115P00730000 P 01/15/16 730.0 75.20 78.30
AZO 160115P00740000 P 01/15/16 740.0 83.30 86.60
AZO 160115P00750000 P 01/15/16 750.0 91.30 94.80
AZO 160115P00760000 P 01/15/16 760.0 99.80 103.30
AZO 160115P00770000 P 01/15/16 770.0 108.60 111.90
AZO 160115P00780000 P 01/15/16 780.0 117.60 121.00
AZO 160115P00790000 P 01/15/16 790.0 126.80 130.90
AZO 160115P00800000 P 01/15/16 800.0 135.90 139.40
AZO 160115P00810000 P 01/15/16 810.0 145.20 149.80
AZO 160115P00820000 P 01/15/16 820.0 155.00 159.40
AZO 160115P00840000 P 01/15/16 840.0 174.40 178.90
AZO 160115P00860000 P 01/15/16 860.0 194.30 198.60
AZO 160115P00880000 P 01/15/16 880.0 214.30 218.80
AZO 160115P00900000 P 01/15/16 900.0 234.40 238.70

OPRA data is delayed 15 minutes.