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 (2014-08-01)Premium Content

Autozone Inc (AZO)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 140920C00260000 C 09/20/14 260.0 276.70 280.80
AZO 140920C00270000 C 09/20/14 270.0 266.70 270.80
AZO 140920C00280000 C 09/20/14 280.0 256.80 260.90
AZO 140920C00290000 C 09/20/14 290.0 246.90 250.80
AZO 140920C00300000 C 09/20/14 300.0 236.70 240.90
AZO 140920C00310000 C 09/20/14 310.0 226.50 230.80
AZO 140920C00320000 C 09/20/14 320.0 216.50 220.80
AZO 140920C00330000 C 09/20/14 330.0 206.60 210.80
AZO 140920C00340000 C 09/20/14 340.0 196.60 200.80
AZO 140920C00350000 C 09/20/14 350.0 186.50 190.80
AZO 140920C00360000 C 09/20/14 360.0 176.70 180.80
AZO 140920C00370000 C 09/20/14 370.0 166.60 170.80
AZO 140920C00380000 C 09/20/14 380.0 156.70 160.80
AZO 140920C00390000 C 09/20/14 390.0 146.60 150.70
AZO 140920C00400000 C 09/20/14 400.0 136.60 140.80
AZO 140920C00410000 C 09/20/14 410.0 126.60 130.60
AZO 140920C00420000 C 09/20/14 420.0 116.90 120.50
AZO 140920C00430000 C 09/20/14 430.0 107.10 110.90
AZO 140920C00440000 C 09/20/14 440.0 96.90 100.60
AZO 140920C00450000 C 09/20/14 450.0 87.40 90.60
AZO 140920C00460000 C 09/20/14 460.0 77.40 80.90
AZO 140920C00470000 C 09/20/14 470.0 67.60 70.80
AZO 140920C00480000 C 09/20/14 480.0 57.20 60.70
AZO 140920C00490000 C 09/20/14 490.0 47.80 50.90
AZO 140920C00500000 C 09/20/14 500.0 37.70 41.10
AZO 140920C00510000 C 09/20/14 510.0 28.50 31.50
AZO 140920C00520000 C 09/20/14 520.0 19.30 22.30
AZO 140920C00530000 C 09/20/14 530.0 11.90 12.90
AZO 140920C00540000 C 09/20/14 540.0 5.90 6.50
AZO 140920C00550000 C 09/20/14 550.0 2.40 2.85
AZO 140920C00560000 C 09/20/14 560.0 0.80 1.25
AZO 140920C00570000 C 09/20/14 570.0 0.20 0.50
AZO 140920C00580000 C 09/20/14 580.0 0.05 0.35
AZO 140920C00590000 C 09/20/14 590.0 0.00 0.25
AZO 140920C00600000 C 09/20/14 600.0 0.00 0.50
AZO 140920C00610000 C 09/20/14 610.0 0.00 0.65
AZO 140920C00620000 C 09/20/14 620.0 0.00 0.25
AZO 140920C00630000 C 09/20/14 630.0 0.00 1.45
AZO 140920C00640000 C 09/20/14 640.0 0.00 0.25
AZO 140920C00650000 C 09/20/14 650.0 0.00 0.25
AZO 140920C00660000 C 09/20/14 660.0 0.00 1.45
AZO 140920C00670000 C 09/20/14 670.0 0.00 1.45
AZO 140920C00680000 C 09/20/14 680.0 0.00 0.25
AZO 140920C00690000 C 09/20/14 690.0 0.00 0.25
AZO 140920C00700000 C 09/20/14 700.0 0.00 0.65
AZO 140920C00710000 C 09/20/14 710.0 0.00 0.25
AZO 140920C00720000 C 09/20/14 720.0 0.00 0.25
AZO 140920C00730000 C 09/20/14 730.0 0.00 0.50
AZO 140920C00740000 C 09/20/14 740.0 0.00 0.25
AZO 140920P00260000 P 09/20/14 260.0 0.00 0.90
AZO 140920P00270000 P 09/20/14 270.0 0.00 1.45
AZO 140920P00280000 P 09/20/14 280.0 0.00 0.65
AZO 140920P00290000 P 09/20/14 290.0 0.00 1.40
AZO 140920P00300000 P 09/20/14 300.0 0.00 0.25
AZO 140920P00310000 P 09/20/14 310.0 0.00 0.25
AZO 140920P00320000 P 09/20/14 320.0 0.00 0.25
AZO 140920P00330000 P 09/20/14 330.0 0.00 0.25
AZO 140920P00340000 P 09/20/14 340.0 0.00 0.25
AZO 140920P00350000 P 09/20/14 350.0 0.00 0.50
AZO 140920P00360000 P 09/20/14 360.0 0.00 0.25
AZO 140920P00370000 P 09/20/14 370.0 0.00 0.25
AZO 140920P00380000 P 09/20/14 380.0 0.00 0.25
AZO 140920P00390000 P 09/20/14 390.0 0.00 0.25
AZO 140920P00400000 P 09/20/14 400.0 0.00 0.25
AZO 140920P00410000 P 09/20/14 410.0 0.00 0.25
AZO 140920P00420000 P 09/20/14 420.0 0.00 0.55
AZO 140920P00430000 P 09/20/14 430.0 0.00 0.05
AZO 140920P00440000 P 09/20/14 440.0 0.00 0.55
AZO 140920P00450000 P 09/20/14 450.0 0.00 0.50
AZO 140920P00460000 P 09/20/14 460.0 0.00 0.50
AZO 140920P00470000 P 09/20/14 470.0 0.10 0.70
AZO 140920P00480000 P 09/20/14 480.0 0.10 0.80
AZO 140920P00490000 P 09/20/14 490.0 0.10 0.50
AZO 140920P00500000 P 09/20/14 500.0 0.45 0.65
AZO 140920P00510000 P 09/20/14 510.0 0.65 1.20
AZO 140920P00520000 P 09/20/14 520.0 1.45 1.95
AZO 140920P00530000 P 09/20/14 530.0 3.30 3.80
AZO 140920P00540000 P 09/20/14 540.0 7.00 7.80
AZO 140920P00550000 P 09/20/14 550.0 13.30 14.30
AZO 140920P00560000 P 09/20/14 560.0 20.40 23.20
AZO 140920P00570000 P 09/20/14 570.0 29.80 32.90
AZO 140920P00580000 P 09/20/14 580.0 39.70 42.70
AZO 140920P00590000 P 09/20/14 590.0 49.70 52.70
AZO 140920P00600000 P 09/20/14 600.0 59.60 63.00
AZO 140920P00610000 P 09/20/14 610.0 69.40 73.00
AZO 140920P00620000 P 09/20/14 620.0 79.40 83.30
AZO 140920P00630000 P 09/20/14 630.0 89.20 93.30
AZO 140920P00640000 P 09/20/14 640.0 99.40 103.40
AZO 140920P00650000 P 09/20/14 650.0 109.40 113.30
AZO 140920P00660000 P 09/20/14 660.0 119.30 123.20
AZO 140920P00670000 P 09/20/14 670.0 129.40 133.30
AZO 140920P00680000 P 09/20/14 680.0 139.40 143.30
AZO 140920P00690000 P 09/20/14 690.0 149.30 153.30
AZO 140920P00700000 P 09/20/14 700.0 159.40 163.40
AZO 140920P00710000 P 09/20/14 710.0 169.20 173.30
AZO 140920P00720000 P 09/20/14 720.0 179.20 183.30
AZO 140920P00730000 P 09/20/14 730.0 189.20 193.30
AZO 140920P00740000 P 09/20/14 740.0 199.20 203.40
AZO 141018C00410000 C 10/18/14 410.0 127.20 130.80
AZO 141018C00420000 C 10/18/14 420.0 117.10 121.10
AZO 141018C00430000 C 10/18/14 430.0 107.80 111.10
AZO 141018C00440000 C 10/18/14 440.0 98.00 101.50
AZO 141018C00450000 C 10/18/14 450.0 88.30 91.30
AZO 141018C00460000 C 10/18/14 460.0 78.40 81.40
AZO 141018C00470000 C 10/18/14 470.0 68.70 71.60
AZO 141018C00480000 C 10/18/14 480.0 59.10 62.30
AZO 141018C00490000 C 10/18/14 490.0 49.70 52.90
AZO 141018C00500000 C 10/18/14 500.0 40.20 43.70
AZO 141018C00510000 C 10/18/14 510.0 32.10 34.80
AZO 141018C00520000 C 10/18/14 520.0 24.40 25.80
AZO 141018C00530000 C 10/18/14 530.0 17.70 18.70
AZO 141018C00540000 C 10/18/14 540.0 12.10 12.90
AZO 141018C00550000 C 10/18/14 550.0 7.60 8.50
AZO 141018C00560000 C 10/18/14 560.0 4.60 5.40
AZO 141018C00570000 C 10/18/14 570.0 2.50 3.30
AZO 141018C00580000 C 10/18/14 580.0 1.20 2.05
AZO 141018C00590000 C 10/18/14 590.0 0.75 1.25
AZO 141018C00600000 C 10/18/14 600.0 0.20 0.70
AZO 141018C00610000 C 10/18/14 610.0 0.00 0.75
AZO 141018C00620000 C 10/18/14 620.0 0.00 0.50
AZO 141018C00630000 C 10/18/14 630.0 0.00 0.50
AZO 141018C00640000 C 10/18/14 640.0 0.00 0.35
AZO 141018C00650000 C 10/18/14 650.0 0.00 0.25
AZO 141018P00410000 P 10/18/14 410.0 0.05 0.50
AZO 141018P00420000 P 10/18/14 420.0 0.10 0.55
AZO 141018P00430000 P 10/18/14 430.0 0.00 0.65
AZO 141018P00440000 P 10/18/14 440.0 0.25 0.75
AZO 141018P00450000 P 10/18/14 450.0 0.40 0.85
AZO 141018P00460000 P 10/18/14 460.0 0.35 1.10
AZO 141018P00470000 P 10/18/14 470.0 0.60 1.35
AZO 141018P00480000 P 10/18/14 480.0 1.10 1.45
AZO 141018P00490000 P 10/18/14 490.0 1.60 2.25
AZO 141018P00500000 P 10/18/14 500.0 2.50 3.30
AZO 141018P00510000 P 10/18/14 510.0 3.80 4.40
AZO 141018P00520000 P 10/18/14 520.0 5.80 6.40
AZO 141018P00530000 P 10/18/14 530.0 8.80 9.60
AZO 141018P00540000 P 10/18/14 540.0 13.10 13.90
AZO 141018P00550000 P 10/18/14 550.0 18.60 19.50
AZO 141018P00560000 P 10/18/14 560.0 25.10 26.30
AZO 141018P00570000 P 10/18/14 570.0 32.10 34.80
AZO 141018P00580000 P 10/18/14 580.0 40.90 43.70
AZO 141018P00590000 P 10/18/14 590.0 50.30 53.40
AZO 141018P00600000 P 10/18/14 600.0 59.80 63.10
AZO 141018P00610000 P 10/18/14 610.0 69.80 72.80
AZO 141018P00620000 P 10/18/14 620.0 79.50 82.70
AZO 141018P00630000 P 10/18/14 630.0 89.50 93.00
AZO 141018P00640000 P 10/18/14 640.0 99.50 103.00
AZO 141018P00650000 P 10/18/14 650.0 109.50 113.10
AZO 141220C00270000 C 12/20/14 270.0 267.10 271.00
AZO 141220C00280000 C 12/20/14 280.0 257.00 261.20
AZO 141220C00290000 C 12/20/14 290.0 247.10 251.20
AZO 141220C00300000 C 12/20/14 300.0 237.30 241.10
AZO 141220C00310000 C 12/20/14 310.0 227.20 231.20
AZO 141220C00320000 C 12/20/14 320.0 217.20 221.10
AZO 141220C00330000 C 12/20/14 330.0 207.30 211.30
AZO 141220C00340000 C 12/20/14 340.0 197.50 201.30
AZO 141220C00350000 C 12/20/14 350.0 187.60 191.30
AZO 141220C00360000 C 12/20/14 360.0 177.60 181.40
AZO 141220C00370000 C 12/20/14 370.0 167.90 171.00
AZO 141220C00380000 C 12/20/14 380.0 157.90 161.20
AZO 141220C00390000 C 12/20/14 390.0 148.10 151.40
AZO 141220C00400000 C 12/20/14 400.0 138.20 141.90
AZO 141220C00410000 C 12/20/14 410.0 128.30 131.70
AZO 141220C00420000 C 12/20/14 420.0 118.50 121.90
AZO 141220C00430000 C 12/20/14 430.0 108.70 112.10
AZO 141220C00440000 C 12/20/14 440.0 99.20 102.50
AZO 141220C00450000 C 12/20/14 450.0 89.80 93.00
AZO 141220C00460000 C 12/20/14 460.0 80.50 83.50
AZO 141220C00470000 C 12/20/14 470.0 70.90 74.30
AZO 141220C00480000 C 12/20/14 480.0 62.70 65.40
AZO 141220C00490000 C 12/20/14 490.0 54.00 56.80
AZO 141220C00500000 C 12/20/14 500.0 45.50 48.60
AZO 141220C00510000 C 12/20/14 510.0 38.60 39.60
AZO 141220C00520000 C 12/20/14 520.0 30.50 33.70
AZO 141220C00530000 C 12/20/14 530.0 24.80 26.00
AZO 141220C00540000 C 12/20/14 540.0 19.30 20.40
AZO 141220C00550000 C 12/20/14 550.0 14.70 15.70
AZO 141220C00560000 C 12/20/14 560.0 11.00 11.80
AZO 141220C00570000 C 12/20/14 570.0 7.90 8.70
AZO 141220C00580000 C 12/20/14 580.0 5.40 6.20
AZO 141220C00590000 C 12/20/14 590.0 3.70 4.40
AZO 141220C00600000 C 12/20/14 600.0 2.40 3.20
AZO 141220C00610000 C 12/20/14 610.0 1.25 2.25
AZO 141220C00620000 C 12/20/14 620.0 1.00 1.60
AZO 141220C00630000 C 12/20/14 630.0 0.50 1.20
AZO 141220C00640000 C 12/20/14 640.0 0.00 2.70
AZO 141220C00650000 C 12/20/14 650.0 0.15 0.65
AZO 141220C00660000 C 12/20/14 660.0 0.05 0.55
AZO 141220C00670000 C 12/20/14 670.0 0.00 1.05
AZO 141220C00680000 C 12/20/14 680.0 0.00 1.35
AZO 141220C00690000 C 12/20/14 690.0 0.00 1.00
AZO 141220C00700000 C 12/20/14 700.0 0.00 1.15
AZO 141220C00720000 C 12/20/14 720.0 0.00 0.40
AZO 141220P00270000 P 12/20/14 270.0 0.00 0.50
AZO 141220P00280000 P 12/20/14 280.0 0.00 0.50
AZO 141220P00290000 P 12/20/14 290.0 0.00 0.50
AZO 141220P00300000 P 12/20/14 300.0 0.00 0.45
AZO 141220P00310000 P 12/20/14 310.0 0.00 0.50
AZO 141220P00320000 P 12/20/14 320.0 0.00 0.50
AZO 141220P00330000 P 12/20/14 330.0 0.00 0.50
AZO 141220P00340000 P 12/20/14 340.0 0.00 0.70
AZO 141220P00350000 P 12/20/14 350.0 0.00 0.55
AZO 141220P00360000 P 12/20/14 360.0 0.00 0.60
AZO 141220P00370000 P 12/20/14 370.0 0.00 0.90
AZO 141220P00380000 P 12/20/14 380.0 0.20 2.55
AZO 141220P00390000 P 12/20/14 390.0 0.30 0.75
AZO 141220P00400000 P 12/20/14 400.0 0.40 1.15
AZO 141220P00410000 P 12/20/14 410.0 0.45 1.05
AZO 141220P00420000 P 12/20/14 420.0 0.60 1.25
AZO 141220P00430000 P 12/20/14 430.0 0.85 1.75
AZO 141220P00440000 P 12/20/14 440.0 1.15 1.90
AZO 141220P00450000 P 12/20/14 450.0 1.60 2.60
AZO 141220P00460000 P 12/20/14 460.0 2.10 3.00
AZO 141220P00470000 P 12/20/14 470.0 2.95 3.70
AZO 141220P00480000 P 12/20/14 480.0 2.70 4.70
AZO 141220P00490000 P 12/20/14 490.0 4.50 6.10
AZO 141220P00500000 P 12/20/14 500.0 7.00 7.60
AZO 141220P00510000 P 12/20/14 510.0 9.20 9.90
AZO 141220P00520000 P 12/20/14 520.0 12.00 13.00
AZO 141220P00530000 P 12/20/14 530.0 15.60 16.70
AZO 141220P00540000 P 12/20/14 540.0 20.00 21.10
AZO 141220P00550000 P 12/20/14 550.0 25.20 26.40
AZO 141220P00560000 P 12/20/14 560.0 31.40 32.50
AZO 141220P00570000 P 12/20/14 570.0 38.30 39.50
AZO 141220P00580000 P 12/20/14 580.0 45.50 46.90
AZO 141220P00590000 P 12/20/14 590.0 53.00 55.70
AZO 141220P00600000 P 12/20/14 600.0 61.70 65.30
AZO 141220P00610000 P 12/20/14 610.0 70.90 74.00
AZO 141220P00620000 P 12/20/14 620.0 80.50 83.40
AZO 141220P00630000 P 12/20/14 630.0 90.00 93.40
AZO 141220P00640000 P 12/20/14 640.0 99.70 102.90
AZO 141220P00650000 P 12/20/14 650.0 109.60 113.00
AZO 141220P00660000 P 12/20/14 660.0 119.60 123.60
AZO 141220P00670000 P 12/20/14 670.0 129.50 133.20
AZO 141220P00680000 P 12/20/14 680.0 139.50 143.00
AZO 141220P00690000 P 12/20/14 690.0 149.50 153.20
AZO 141220P00700000 P 12/20/14 700.0 159.60 163.00
AZO 141220P00720000 P 12/20/14 720.0 179.50 182.90
AZO 150117C00175000 C 01/17/15 175.0 362.00 366.00
AZO 150117C00180000 C 01/17/15 180.0 357.10 361.10
AZO 150117C00185000 C 01/17/15 185.0 352.00 356.10
AZO 150117C00190000 C 01/17/15 190.0 347.00 351.00
AZO 150117C00195000 C 01/17/15 195.0 342.00 346.10
AZO 150117C00200000 C 01/17/15 200.0 337.60 341.10
AZO 150117C00210000 C 01/17/15 210.0 327.20 331.10
AZO 150117C00220000 C 01/17/15 220.0 317.40 321.20
AZO 150117C00230000 C 01/17/15 230.0 307.30 311.30
AZO 150117C00240000 C 01/17/15 240.0 297.00 301.10
AZO 150117C00250000 C 01/17/15 250.0 287.10 291.20
AZO 150117C00260000 C 01/17/15 260.0 277.30 281.20
AZO 150117C00270000 C 01/17/15 270.0 267.30 271.20
AZO 150117C00280000 C 01/17/15 280.0 257.30 261.20
AZO 150117C00290000 C 01/17/15 290.0 247.20 251.30
AZO 150117C00300000 C 01/17/15 300.0 237.30 241.30
AZO 150117C00310000 C 01/17/15 310.0 227.70 231.30
AZO 150117C00320000 C 01/17/15 320.0 217.50 221.40
AZO 150117C00330000 C 01/17/15 330.0 207.80 211.40
AZO 150117C00340000 C 01/17/15 340.0 197.60 201.50
AZO 150117C00350000 C 01/17/15 350.0 188.10 191.50
AZO 150117C00360000 C 01/17/15 360.0 178.00 181.40
AZO 150117C00370000 C 01/17/15 370.0 167.70 171.50
AZO 150117C00380000 C 01/17/15 380.0 158.50 162.30
AZO 150117C00390000 C 01/17/15 390.0 148.50 152.00
AZO 150117C00400000 C 01/17/15 400.0 138.70 142.10
AZO 150117C00410000 C 01/17/15 410.0 129.10 132.20
AZO 150117C00420000 C 01/17/15 420.0 119.30 122.50
AZO 150117C00430000 C 01/17/15 430.0 109.80 113.30
AZO 150117C00440000 C 01/17/15 440.0 100.10 103.60
AZO 150117C00450000 C 01/17/15 450.0 90.70 94.10
AZO 150117C00460000 C 01/17/15 460.0 81.70 84.60
AZO 150117C00470000 C 01/17/15 470.0 73.00 75.60
AZO 150117C00480000 C 01/17/15 480.0 64.30 66.90
AZO 150117C00490000 C 01/17/15 490.0 55.70 58.40
AZO 150117C00500000 C 01/17/15 500.0 47.80 49.40
AZO 150117C00510000 C 01/17/15 510.0 40.60 41.80
AZO 150117C00520000 C 01/17/15 520.0 33.60 34.80
AZO 150117C00530000 C 01/17/15 530.0 27.30 28.40
AZO 150117C00540000 C 01/17/15 540.0 21.70 22.80
AZO 150117C00550000 C 01/17/15 550.0 17.00 18.00
AZO 150117C00560000 C 01/17/15 560.0 13.10 14.00
AZO 150117C00570000 C 01/17/15 570.0 9.80 10.70
AZO 150117C00580000 C 01/17/15 580.0 6.30 8.40
AZO 150117C00590000 C 01/17/15 590.0 5.10 5.90
AZO 150117C00600000 C 01/17/15 600.0 3.60 4.40
AZO 150117C00610000 C 01/17/15 610.0 2.55 3.30
AZO 150117C00620000 C 01/17/15 620.0 1.80 2.35
AZO 150117C00630000 C 01/17/15 630.0 1.15 1.70
AZO 150117C00640000 C 01/17/15 640.0 0.75 1.25
AZO 150117C00650000 C 01/17/15 650.0 0.45 1.00
AZO 150117C00660000 C 01/17/15 660.0 0.25 1.75
AZO 150117C00670000 C 01/17/15 670.0 0.05 0.65
AZO 150117C00680000 C 01/17/15 680.0 0.10 0.55
AZO 150117C00690000 C 01/17/15 690.0 0.00 0.50
AZO 150117C00700000 C 01/17/15 700.0 0.00 0.50
AZO 150117C00710000 C 01/17/15 710.0 0.00 0.85
AZO 150117C00720000 C 01/17/15 720.0 0.00 0.70
AZO 150117C00730000 C 01/17/15 730.0 0.00 0.45
AZO 150117C00740000 C 01/17/15 740.0 0.00 0.50
AZO 150117C00750000 C 01/17/15 750.0 0.00 0.20
AZO 150117C00760000 C 01/17/15 760.0 0.00 0.40
AZO 150117C00770000 C 01/17/15 770.0 0.00 0.40
AZO 150117C00780000 C 01/17/15 780.0 0.00 0.25
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.25
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.25
AZO 150117P00185000 P 01/17/15 185.0 0.00 0.25
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.25
AZO 150117P00195000 P 01/17/15 195.0 0.00 0.25
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.30
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.25
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.25
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.55
AZO 150117P00240000 P 01/17/15 240.0 0.00 0.30
AZO 150117P00250000 P 01/17/15 250.0 0.00 0.30
AZO 150117P00260000 P 01/17/15 260.0 0.00 0.50
AZO 150117P00270000 P 01/17/15 270.0 0.00 0.85
AZO 150117P00280000 P 01/17/15 280.0 0.00 1.45
AZO 150117P00290000 P 01/17/15 290.0 0.00 0.60
AZO 150117P00300000 P 01/17/15 300.0 0.00 1.90
AZO 150117P00310000 P 01/17/15 310.0 0.00 1.45
AZO 150117P00320000 P 01/17/15 320.0 0.00 0.55
AZO 150117P00330000 P 01/17/15 330.0 0.00 0.55
AZO 150117P00340000 P 01/17/15 340.0 0.00 2.00
AZO 150117P00350000 P 01/17/15 350.0 0.05 0.80
AZO 150117P00360000 P 01/17/15 360.0 0.15 0.85
AZO 150117P00370000 P 01/17/15 370.0 0.25 0.80
AZO 150117P00380000 P 01/17/15 380.0 0.00 1.50
AZO 150117P00390000 P 01/17/15 390.0 0.50 2.35
AZO 150117P00400000 P 01/17/15 400.0 0.65 1.15
AZO 150117P00410000 P 01/17/15 410.0 0.85 2.70
AZO 150117P00420000 P 01/17/15 420.0 1.05 1.85
AZO 150117P00430000 P 01/17/15 430.0 1.35 2.30
AZO 150117P00440000 P 01/17/15 440.0 1.75 2.80
AZO 150117P00450000 P 01/17/15 450.0 2.40 3.20
AZO 150117P00460000 P 01/17/15 460.0 3.10 4.10
AZO 150117P00470000 P 01/17/15 470.0 4.00 4.70
AZO 150117P00480000 P 01/17/15 480.0 5.20 6.00
AZO 150117P00490000 P 01/17/15 490.0 6.70 7.50
AZO 150117P00500000 P 01/17/15 500.0 8.60 9.30
AZO 150117P00510000 P 01/17/15 510.0 11.00 11.80
AZO 150117P00520000 P 01/17/15 520.0 14.10 14.90
AZO 150117P00530000 P 01/17/15 530.0 17.70 18.70
AZO 150117P00540000 P 01/17/15 540.0 22.20 23.30
AZO 150117P00550000 P 01/17/15 550.0 27.50 28.50
AZO 150117P00560000 P 01/17/15 560.0 33.30 34.50
AZO 150117P00570000 P 01/17/15 570.0 39.20 41.90
AZO 150117P00580000 P 01/17/15 580.0 47.40 48.50
AZO 150117P00590000 P 01/17/15 590.0 55.30 56.50
AZO 150117P00600000 P 01/17/15 600.0 62.80 65.80
AZO 150117P00610000 P 01/17/15 610.0 71.80 74.50
AZO 150117P00620000 P 01/17/15 620.0 81.00 84.00
AZO 150117P00630000 P 01/17/15 630.0 90.50 93.60
AZO 150117P00640000 P 01/17/15 640.0 100.10 103.10
AZO 150117P00650000 P 01/17/15 650.0 109.80 113.00
AZO 150117P00660000 P 01/17/15 660.0 119.70 122.80
AZO 150117P00670000 P 01/17/15 670.0 129.60 132.70
AZO 150117P00680000 P 01/17/15 680.0 139.40 142.90
AZO 150117P00690000 P 01/17/15 690.0 149.50 153.00
AZO 150117P00700000 P 01/17/15 700.0 159.50 163.00
AZO 150117P00710000 P 01/17/15 710.0 169.50 173.00
AZO 150117P00720000 P 01/17/15 720.0 179.50 183.00
AZO 150117P00730000 P 01/17/15 730.0 189.50 193.00
AZO 150117P00740000 P 01/17/15 740.0 199.40 203.00
AZO 150117P00750000 P 01/17/15 750.0 209.50 213.00
AZO 150117P00760000 P 01/17/15 760.0 219.50 223.00
AZO 150117P00770000 P 01/17/15 770.0 229.50 233.00
AZO 150117P00780000 P 01/17/15 780.0 239.50 243.00
AZO 150320C00270000 C 03/20/15 270.0 267.70 271.40
AZO 150320C00280000 C 03/20/15 280.0 257.70 261.40
AZO 150320C00290000 C 03/20/15 290.0 247.80 251.50
AZO 150320C00300000 C 03/20/15 300.0 238.10 241.60
AZO 150320C00310000 C 03/20/15 310.0 227.90 231.50
AZO 150320C00320000 C 03/20/15 320.0 218.40 221.70
AZO 150320C00330000 C 03/20/15 330.0 208.50 211.80
AZO 150320C00340000 C 03/20/15 340.0 198.70 201.70
AZO 150320C00350000 C 03/20/15 350.0 188.50 191.70
AZO 150320C00360000 C 03/20/15 360.0 178.50 182.20
AZO 150320C00370000 C 03/20/15 370.0 169.20 172.30
AZO 150320C00380000 C 03/20/15 380.0 159.20 162.60
AZO 150320C00390000 C 03/20/15 390.0 149.80 152.90
AZO 150320C00400000 C 03/20/15 400.0 140.10 143.40
AZO 150320C00410000 C 03/20/15 410.0 130.50 133.80
AZO 150320C00420000 C 03/20/15 420.0 121.00 124.10
AZO 150320C00430000 C 03/20/15 430.0 111.80 115.00
AZO 150320C00440000 C 03/20/15 440.0 102.50 105.60
AZO 150320C00450000 C 03/20/15 450.0 93.60 96.70
AZO 150320C00460000 C 03/20/15 460.0 84.40 88.00
AZO 150320C00470000 C 03/20/15 470.0 76.20 79.50
AZO 150320C00480000 C 03/20/15 480.0 67.70 71.30
AZO 150320C00490000 C 03/20/15 490.0 60.20 63.10
AZO 150320C00500000 C 03/20/15 500.0 53.40 54.40
AZO 150320C00510000 C 03/20/15 510.0 46.30 47.40
AZO 150320C00520000 C 03/20/15 520.0 39.70 40.80
AZO 150320C00530000 C 03/20/15 530.0 33.60 34.60
AZO 150320C00540000 C 03/20/15 540.0 28.20 29.20
AZO 150320C00550000 C 03/20/15 550.0 23.20 24.30
AZO 150320C00560000 C 03/20/15 560.0 19.00 20.10
AZO 150320C00570000 C 03/20/15 570.0 15.40 16.50
AZO 150320C00580000 C 03/20/15 580.0 12.30 13.30
AZO 150320C00590000 C 03/20/15 590.0 9.80 10.60
AZO 150320C00600000 C 03/20/15 600.0 7.70 8.40
AZO 150320C00610000 C 03/20/15 610.0 5.90 6.70
AZO 150320C00620000 C 03/20/15 620.0 4.50 5.30
AZO 150320C00630000 C 03/20/15 630.0 3.40 4.20
AZO 150320C00640000 C 03/20/15 640.0 2.60 3.30
AZO 150320C00650000 C 03/20/15 650.0 2.00 2.55
AZO 150320C00660000 C 03/20/15 660.0 1.50 2.05
AZO 150320C00670000 C 03/20/15 670.0 1.10 1.75
AZO 150320C00680000 C 03/20/15 680.0 0.85 1.40
AZO 150320C00690000 C 03/20/15 690.0 0.55 1.20
AZO 150320C00700000 C 03/20/15 700.0 0.00 1.65
AZO 150320C00720000 C 03/20/15 720.0 0.20 0.70
AZO 150320C00740000 C 03/20/15 740.0 0.10 0.50
AZO 150320C00760000 C 03/20/15 760.0 0.00 0.45
AZO 150320P00270000 P 03/20/15 270.0 0.00 0.50
AZO 150320P00280000 P 03/20/15 280.0 0.00 0.50
AZO 150320P00290000 P 03/20/15 290.0 0.00 0.50
AZO 150320P00300000 P 03/20/15 300.0 0.00 0.50
AZO 150320P00310000 P 03/20/15 310.0 0.05 0.55
AZO 150320P00320000 P 03/20/15 320.0 0.15 0.70
AZO 150320P00330000 P 03/20/15 330.0 0.25 0.65
AZO 150320P00340000 P 03/20/15 340.0 0.30 0.75
AZO 150320P00350000 P 03/20/15 350.0 0.45 0.90
AZO 150320P00360000 P 03/20/15 360.0 0.60 0.95
AZO 150320P00370000 P 03/20/15 370.0 0.75 1.20
AZO 150320P00380000 P 03/20/15 380.0 0.95 1.35
AZO 150320P00390000 P 03/20/15 390.0 1.20 1.65
AZO 150320P00400000 P 03/20/15 400.0 0.90 2.05
AZO 150320P00410000 P 03/20/15 410.0 1.90 2.35
AZO 150320P00420000 P 03/20/15 420.0 2.45 3.40
AZO 150320P00430000 P 03/20/15 430.0 1.90 5.60
AZO 150320P00440000 P 03/20/15 440.0 3.80 4.60
AZO 150320P00450000 P 03/20/15 450.0 4.70 5.50
AZO 150320P00460000 P 03/20/15 460.0 5.90 6.90
AZO 150320P00470000 P 03/20/15 470.0 7.30 8.10
AZO 150320P00480000 P 03/20/15 480.0 9.00 9.70
AZO 150320P00490000 P 03/20/15 490.0 11.00 11.70
AZO 150320P00500000 P 03/20/15 500.0 13.40 14.10
AZO 150320P00510000 P 03/20/15 510.0 16.30 17.20
AZO 150320P00520000 P 03/20/15 520.0 19.70 20.50
AZO 150320P00530000 P 03/20/15 530.0 23.70 24.60
AZO 150320P00540000 P 03/20/15 540.0 28.10 29.20
AZO 150320P00550000 P 03/20/15 550.0 33.30 34.30
AZO 150320P00560000 P 03/20/15 560.0 39.00 40.10
AZO 150320P00570000 P 03/20/15 570.0 45.10 46.40
AZO 150320P00580000 P 03/20/15 580.0 52.00 53.30
AZO 150320P00590000 P 03/20/15 590.0 58.30 61.10
AZO 150320P00600000 P 03/20/15 600.0 67.30 68.50
AZO 150320P00610000 P 03/20/15 610.0 74.50 77.60
AZO 150320P00620000 P 03/20/15 620.0 83.20 86.10
AZO 150320P00630000 P 03/20/15 630.0 92.20 95.90
AZO 150320P00640000 P 03/20/15 640.0 101.50 104.50
AZO 150320P00650000 P 03/20/15 650.0 110.90 114.20
AZO 150320P00660000 P 03/20/15 660.0 120.40 123.80
AZO 150320P00670000 P 03/20/15 670.0 130.00 133.50
AZO 150320P00680000 P 03/20/15 680.0 139.70 143.00
AZO 150320P00690000 P 03/20/15 690.0 149.80 153.00
AZO 150320P00700000 P 03/20/15 700.0 159.70 163.00
AZO 150320P00720000 P 03/20/15 720.0 179.40 183.10
AZO 150320P00740000 P 03/20/15 740.0 199.40 203.40
AZO 150320P00760000 P 03/20/15 760.0 219.50 223.60
AZO 160115C00240000 C 01/15/16 240.0 300.40 303.40
AZO 160115C00250000 C 01/15/16 250.0 290.60 293.90
AZO 160115C00260000 C 01/15/16 260.0 280.90 284.30
AZO 160115C00270000 C 01/15/16 270.0 271.20 274.30
AZO 160115C00280000 C 01/15/16 280.0 261.10 264.50
AZO 160115C00290000 C 01/15/16 290.0 251.50 254.90
AZO 160115C00300000 C 01/15/16 300.0 241.90 245.30
AZO 160115C00310000 C 01/15/16 310.0 232.80 236.00
AZO 160115C00320000 C 01/15/16 320.0 223.30 226.40
AZO 160115C00330000 C 01/15/16 330.0 213.90 217.40
AZO 160115C00340000 C 01/15/16 340.0 204.00 207.80
AZO 160115C00350000 C 01/15/16 350.0 194.70 198.30
AZO 160115C00360000 C 01/15/16 360.0 185.50 189.30
AZO 160115C00370000 C 01/15/16 370.0 176.80 180.40
AZO 160115C00380000 C 01/15/16 380.0 167.80 171.30
AZO 160115C00390000 C 01/15/16 390.0 158.90 162.50
AZO 160115C00400000 C 01/15/16 400.0 149.80 154.00
AZO 160115C00410000 C 01/15/16 410.0 141.30 145.20
AZO 160115C00420000 C 01/15/16 420.0 132.70 136.30
AZO 160115C00430000 C 01/15/16 430.0 124.50 128.10
AZO 160115C00440000 C 01/15/16 440.0 117.00 120.10
AZO 160115C00450000 C 01/15/16 450.0 109.10 112.20
AZO 160115C00460000 C 01/15/16 460.0 101.40 104.90
AZO 160115C00470000 C 01/15/16 470.0 93.70 97.90
AZO 160115C00480000 C 01/15/16 480.0 86.80 90.20
AZO 160115C00490000 C 01/15/16 490.0 80.70 82.60
AZO 160115C00500000 C 01/15/16 500.0 74.40 75.90
AZO 160115C00510000 C 01/15/16 510.0 68.00 69.80
AZO 160115C00520000 C 01/15/16 520.0 61.20 64.80
AZO 160115C00530000 C 01/15/16 530.0 56.60 58.10
AZO 160115C00540000 C 01/15/16 540.0 50.30 53.90
AZO 160115C00550000 C 01/15/16 550.0 46.40 48.00
AZO 160115C00560000 C 01/15/16 560.0 41.90 43.40
AZO 160115C00570000 C 01/15/16 570.0 36.50 40.70
AZO 160115C00580000 C 01/15/16 580.0 32.50 36.80
AZO 160115C00590000 C 01/15/16 590.0 30.60 31.60
AZO 160115C00600000 C 01/15/16 600.0 27.20 28.30
AZO 160115C00610000 C 01/15/16 610.0 24.20 25.40
AZO 160115C00620000 C 01/15/16 620.0 21.50 22.60
AZO 160115C00630000 C 01/15/16 630.0 19.10 20.20
AZO 160115C00640000 C 01/15/16 640.0 16.70 17.90
AZO 160115C00650000 C 01/15/16 650.0 14.70 15.90
AZO 160115C00660000 C 01/15/16 660.0 11.50 15.60
AZO 160115C00670000 C 01/15/16 670.0 11.40 12.60
AZO 160115C00680000 C 01/15/16 680.0 9.40 11.20
AZO 160115C00690000 C 01/15/16 690.0 6.70 11.30
AZO 160115C00700000 C 01/15/16 700.0 7.20 8.70
AZO 160115C00710000 C 01/15/16 710.0 4.80 9.50
AZO 160115C00720000 C 01/15/16 720.0 3.70 8.50
AZO 160115C00730000 C 01/15/16 730.0 3.70 8.00
AZO 160115C00740000 C 01/15/16 740.0 4.50 5.60
AZO 160115C00750000 C 01/15/16 750.0 1.70 6.30
AZO 160115C00760000 C 01/15/16 760.0 3.30 4.10
AZO 160115C00770000 C 01/15/16 770.0 3.00 3.60
AZO 160115C00780000 C 01/15/16 780.0 0.50 5.00
AZO 160115C00790000 C 01/15/16 790.0 2.25 2.85
AZO 160115C00800000 C 01/15/16 800.0 1.95 2.70
AZO 160115C00810000 C 01/15/16 810.0 0.35 5.00
AZO 160115P00240000 P 01/15/16 240.0 0.10 5.00
AZO 160115P00250000 P 01/15/16 250.0 0.00 5.00
AZO 160115P00260000 P 01/15/16 260.0 0.00 4.90
AZO 160115P00270000 P 01/15/16 270.0 0.00 5.00
AZO 160115P00280000 P 01/15/16 280.0 1.15 2.25
AZO 160115P00290000 P 01/15/16 290.0 0.00 5.00
AZO 160115P00300000 P 01/15/16 300.0 0.00 4.90
AZO 160115P00310000 P 01/15/16 310.0 1.15 5.00
AZO 160115P00320000 P 01/15/16 320.0 2.65 3.60
AZO 160115P00330000 P 01/15/16 330.0 3.00 4.10
AZO 160115P00340000 P 01/15/16 340.0 1.60 6.10
AZO 160115P00350000 P 01/15/16 350.0 2.60 7.00
AZO 160115P00360000 P 01/15/16 360.0 4.90 5.90
AZO 160115P00370000 P 01/15/16 370.0 5.50 6.70
AZO 160115P00380000 P 01/15/16 380.0 6.00 9.00
AZO 160115P00390000 P 01/15/16 390.0 7.30 8.70
AZO 160115P00400000 P 01/15/16 400.0 8.60 9.90
AZO 160115P00410000 P 01/15/16 410.0 9.90 11.30
AZO 160115P00420000 P 01/15/16 420.0 9.50 13.90
AZO 160115P00430000 P 01/15/16 430.0 13.00 14.40
AZO 160115P00440000 P 01/15/16 440.0 15.00 16.30
AZO 160115P00450000 P 01/15/16 450.0 15.50 19.80
AZO 160115P00460000 P 01/15/16 460.0 17.80 22.20
AZO 160115P00470000 P 01/15/16 470.0 20.40 24.70
AZO 160115P00480000 P 01/15/16 480.0 25.00 26.20
AZO 160115P00490000 P 01/15/16 490.0 28.10 29.20
AZO 160115P00500000 P 01/15/16 500.0 30.00 34.20
AZO 160115P00510000 P 01/15/16 510.0 35.20 37.00
AZO 160115P00520000 P 01/15/16 520.0 39.30 41.10
AZO 160115P00530000 P 01/15/16 530.0 43.70 44.80
AZO 160115P00540000 P 01/15/16 540.0 48.40 49.60
AZO 160115P00550000 P 01/15/16 550.0 53.50 54.70
AZO 160115P00560000 P 01/15/16 560.0 58.90 60.20
AZO 160115P00570000 P 01/15/16 570.0 63.40 67.00
AZO 160115P00580000 P 01/15/16 580.0 70.80 72.10
AZO 160115P00590000 P 01/15/16 590.0 76.10 79.40
AZO 160115P00600000 P 01/15/16 600.0 83.90 85.30
AZO 160115P00610000 P 01/15/16 610.0 91.00 92.40
AZO 160115P00620000 P 01/15/16 620.0 98.20 99.60
AZO 160115P00630000 P 01/15/16 630.0 105.80 107.20
AZO 160115P00640000 P 01/15/16 640.0 113.60 115.20
AZO 160115P00650000 P 01/15/16 650.0 120.80 124.10
AZO 160115P00660000 P 01/15/16 660.0 128.70 132.40
AZO 160115P00670000 P 01/15/16 670.0 137.30 140.90
AZO 160115P00680000 P 01/15/16 680.0 146.00 149.70
AZO 160115P00690000 P 01/15/16 690.0 155.00 158.60
AZO 160115P00700000 P 01/15/16 700.0 164.00 167.60
AZO 160115P00710000 P 01/15/16 710.0 172.70 176.20
AZO 160115P00720000 P 01/15/16 720.0 182.10 185.40
AZO 160115P00730000 P 01/15/16 730.0 191.10 195.30
AZO 160115P00740000 P 01/15/16 740.0 200.90 204.40
AZO 160115P00750000 P 01/15/16 750.0 210.50 214.10
AZO 160115P00760000 P 01/15/16 760.0 220.40 224.30
AZO 160115P00770000 P 01/15/16 770.0 229.70 233.60
AZO 160115P00780000 P 01/15/16 780.0 239.90 243.50
AZO 160115P00790000 P 01/15/16 790.0 249.50 253.40
AZO 160115P00800000 P 01/15/16 800.0 259.50 263.80
AZO 160115P00810000 P 01/15/16 810.0 269.50 273.70

OPRA data is delayed 15 minutes.