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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150619C00260000 C 06/19/15 260.0 427.60 431.90
AZO 150619C00270000 C 06/19/15 270.0 417.70 421.90
AZO 150619C00280000 C 06/19/15 280.0 407.60 411.80
AZO 150619C00290000 C 06/19/15 290.0 397.60 401.80
AZO 150619C00300000 C 06/19/15 300.0 387.70 391.90
AZO 150619C00310000 C 06/19/15 310.0 377.60 381.90
AZO 150619C00320000 C 06/19/15 320.0 367.60 371.90
AZO 150619C00330000 C 06/19/15 330.0 357.70 361.90
AZO 150619C00340000 C 06/19/15 340.0 347.70 351.90
AZO 150619C00350000 C 06/19/15 350.0 337.90 341.90
AZO 150619C00360000 C 06/19/15 360.0 327.90 331.90
AZO 150619C00370000 C 06/19/15 370.0 317.90 321.90
AZO 150619C00380000 C 06/19/15 380.0 307.90 311.90
AZO 150619C00390000 C 06/19/15 390.0 297.90 301.90
AZO 150619C00400000 C 06/19/15 400.0 287.90 291.90
AZO 150619C00410000 C 06/19/15 410.0 277.90 281.90
AZO 150619C00420000 C 06/19/15 420.0 267.70 271.90
AZO 150619C00430000 C 06/19/15 430.0 258.00 262.00
AZO 150619C00440000 C 06/19/15 440.0 248.10 252.00
AZO 150619C00450000 C 06/19/15 450.0 237.80 242.00
AZO 150619C00460000 C 06/19/15 460.0 227.80 232.00
AZO 150619C00470000 C 06/19/15 470.0 217.80 222.00
AZO 150619C00480000 C 06/19/15 480.0 207.90 211.90
AZO 150619C00490000 C 06/19/15 490.0 197.80 202.00
AZO 150619C00500000 C 06/19/15 500.0 187.80 192.00
AZO 150619C00510000 C 06/19/15 510.0 177.90 182.10
AZO 150619C00520000 C 06/19/15 520.0 167.90 172.10
AZO 150619C00530000 C 06/19/15 530.0 158.10 162.10
AZO 150619C00540000 C 06/19/15 540.0 148.10 152.10
AZO 150619C00550000 C 06/19/15 550.0 138.20 141.70
AZO 150619C00560000 C 06/19/15 560.0 128.30 132.10
AZO 150619C00570000 C 06/19/15 570.0 118.10 122.20
AZO 150619C00580000 C 06/19/15 580.0 108.20 112.40
AZO 150619C00590000 C 06/19/15 590.0 98.30 102.50
AZO 150619C00600000 C 06/19/15 600.0 89.40 92.40
AZO 150619C00610000 C 06/19/15 610.0 78.80 82.40
AZO 150619C00620000 C 06/19/15 620.0 69.50 73.20
AZO 150619C00630000 C 06/19/15 630.0 59.80 63.40
AZO 150619C00640000 C 06/19/15 640.0 51.30 54.50
AZO 150619C00650000 C 06/19/15 650.0 42.00 45.70
AZO 150619C00660000 C 06/19/15 660.0 33.90 37.50
AZO 150619C00670000 C 06/19/15 670.0 26.90 29.90
AZO 150619C00680000 C 06/19/15 680.0 20.40 21.00
AZO 150619C00690000 C 06/19/15 690.0 14.90 15.60
AZO 150619C00700000 C 06/19/15 700.0 10.10 10.90
AZO 150619C00710000 C 06/19/15 710.0 6.60 7.30
AZO 150619C00720000 C 06/19/15 720.0 4.30 4.60
AZO 150619C00730000 C 06/19/15 730.0 2.40 2.85
AZO 150619C00740000 C 06/19/15 740.0 1.50 1.65
AZO 150619C00750000 C 06/19/15 750.0 0.65 1.00
AZO 150619C00760000 C 06/19/15 760.0 0.50 0.60
AZO 150619C00770000 C 06/19/15 770.0 0.10 0.45
AZO 150619C00780000 C 06/19/15 780.0 0.05 0.40
AZO 150619C00790000 C 06/19/15 790.0 0.00 0.35
AZO 150619C00800000 C 06/19/15 800.0 0.00 0.20
AZO 150619P00260000 P 06/19/15 260.0 0.00 0.25
AZO 150619P00270000 P 06/19/15 270.0 0.00 0.25
AZO 150619P00280000 P 06/19/15 280.0 0.00 0.30
AZO 150619P00290000 P 06/19/15 290.0 0.00 0.25
AZO 150619P00300000 P 06/19/15 300.0 0.00 0.25
AZO 150619P00310000 P 06/19/15 310.0 0.00 0.25
AZO 150619P00320000 P 06/19/15 320.0 0.00 0.30
AZO 150619P00330000 P 06/19/15 330.0 0.00 0.25
AZO 150619P00340000 P 06/19/15 340.0 0.00 0.25
AZO 150619P00350000 P 06/19/15 350.0 0.00 0.25
AZO 150619P00360000 P 06/19/15 360.0 0.00 0.25
AZO 150619P00370000 P 06/19/15 370.0 0.00 0.35
AZO 150619P00380000 P 06/19/15 380.0 0.00 0.35
AZO 150619P00390000 P 06/19/15 390.0 0.00 0.35
AZO 150619P00400000 P 06/19/15 400.0 0.00 0.25
AZO 150619P00410000 P 06/19/15 410.0 0.00 0.25
AZO 150619P00420000 P 06/19/15 420.0 0.00 0.30
AZO 150619P00430000 P 06/19/15 430.0 0.00 0.30
AZO 150619P00440000 P 06/19/15 440.0 0.00 0.35
AZO 150619P00450000 P 06/19/15 450.0 0.00 0.25
AZO 150619P00460000 P 06/19/15 460.0 0.00 0.35
AZO 150619P00470000 P 06/19/15 470.0 0.00 0.30
AZO 150619P00480000 P 06/19/15 480.0 0.00 0.25
AZO 150619P00490000 P 06/19/15 490.0 0.00 0.25
AZO 150619P00500000 P 06/19/15 500.0 0.00 0.25
AZO 150619P00510000 P 06/19/15 510.0 0.00 0.30
AZO 150619P00520000 P 06/19/15 520.0 0.00 0.55
AZO 150619P00530000 P 06/19/15 530.0 0.00 0.45
AZO 150619P00540000 P 06/19/15 540.0 0.00 0.70
AZO 150619P00550000 P 06/19/15 550.0 0.00 0.25
AZO 150619P00560000 P 06/19/15 560.0 0.00 0.50
AZO 150619P00570000 P 06/19/15 570.0 0.10 0.50
AZO 150619P00580000 P 06/19/15 580.0 0.30 0.45
AZO 150619P00590000 P 06/19/15 590.0 0.35 0.70
AZO 150619P00600000 P 06/19/15 600.0 0.45 0.80
AZO 150619P00610000 P 06/19/15 610.0 0.70 1.00
AZO 150619P00620000 P 06/19/15 620.0 1.15 1.35
AZO 150619P00630000 P 06/19/15 630.0 1.65 1.90
AZO 150619P00640000 P 06/19/15 640.0 2.40 2.75
AZO 150619P00650000 P 06/19/15 650.0 3.60 3.90
AZO 150619P00660000 P 06/19/15 660.0 5.20 5.60
AZO 150619P00670000 P 06/19/15 670.0 7.60 8.00
AZO 150619P00680000 P 06/19/15 680.0 10.80 11.40
AZO 150619P00690000 P 06/19/15 690.0 15.10 15.70
AZO 150619P00700000 P 06/19/15 700.0 20.30 21.30
AZO 150619P00710000 P 06/19/15 710.0 26.70 27.80
AZO 150619P00720000 P 06/19/15 720.0 32.40 35.10
AZO 150619P00730000 P 06/19/15 730.0 40.80 43.60
AZO 150619P00740000 P 06/19/15 740.0 49.70 52.60
AZO 150619P00750000 P 06/19/15 750.0 59.00 62.50
AZO 150619P00760000 P 06/19/15 760.0 68.70 71.90
AZO 150619P00770000 P 06/19/15 770.0 78.50 82.20
AZO 150619P00780000 P 06/19/15 780.0 88.50 91.80
AZO 150619P00790000 P 06/19/15 790.0 98.40 102.30
AZO 150619P00800000 P 06/19/15 800.0 108.50 112.60
AZO 150717C00490000 C 07/17/15 490.0 198.70 202.40
AZO 150717C00500000 C 07/17/15 500.0 188.60 192.40
AZO 150717C00510000 C 07/17/15 510.0 178.80 182.30
AZO 150717C00520000 C 07/17/15 520.0 169.00 172.50
AZO 150717C00530000 C 07/17/15 530.0 159.10 162.60
AZO 150717C00540000 C 07/17/15 540.0 149.20 152.70
AZO 150717C00550000 C 07/17/15 550.0 139.40 142.90
AZO 150717C00560000 C 07/17/15 560.0 128.90 133.00
AZO 150717C00570000 C 07/17/15 570.0 119.70 123.20
AZO 150717C00580000 C 07/17/15 580.0 109.50 113.40
AZO 150717C00590000 C 07/17/15 590.0 100.30 103.70
AZO 150717C00600000 C 07/17/15 600.0 91.00 94.10
AZO 150717C00610000 C 07/17/15 610.0 81.10 84.70
AZO 150717C00620000 C 07/17/15 620.0 72.10 75.40
AZO 150717C00630000 C 07/17/15 630.0 63.00 66.40
AZO 150717C00640000 C 07/17/15 640.0 54.60 57.60
AZO 150717C00650000 C 07/17/15 650.0 46.10 49.30
AZO 150717C00660000 C 07/17/15 660.0 38.40 41.50
AZO 150717C00670000 C 07/17/15 670.0 31.20 32.80
AZO 150717C00680000 C 07/17/15 680.0 24.90 26.40
AZO 150717C00690000 C 07/17/15 690.0 19.30 20.20
AZO 150717C00700000 C 07/17/15 700.0 14.50 15.40
AZO 150717C00710000 C 07/17/15 710.0 10.40 11.40
AZO 150717C00720000 C 07/17/15 720.0 7.60 8.30
AZO 150717C00730000 C 07/17/15 730.0 5.40 6.00
AZO 150717C00740000 C 07/17/15 740.0 3.60 4.30
AZO 150717C00750000 C 07/17/15 750.0 2.50 2.90
AZO 150717C00760000 C 07/17/15 760.0 1.55 2.10
AZO 150717C00770000 C 07/17/15 770.0 1.05 1.60
AZO 150717C00780000 C 07/17/15 780.0 0.60 1.25
AZO 150717C00790000 C 07/17/15 790.0 0.30 1.05
AZO 150717C00800000 C 07/17/15 800.0 0.10 0.70
AZO 150717C00810000 C 07/17/15 810.0 0.05 0.75
AZO 150717C00820000 C 07/17/15 820.0 0.00 0.50
AZO 150717C00830000 C 07/17/15 830.0 0.00 0.60
AZO 150717C00840000 C 07/17/15 840.0 0.00 0.55
AZO 150717C00850000 C 07/17/15 850.0 0.00 0.50
AZO 150717C00860000 C 07/17/15 860.0 0.00 0.50
AZO 150717C00870000 C 07/17/15 870.0 0.00 0.45
AZO 150717C00880000 C 07/17/15 880.0 0.00 0.45
AZO 150717C00890000 C 07/17/15 890.0 0.00 0.45
AZO 150717P00490000 P 07/17/15 490.0 0.00 0.55
AZO 150717P00500000 P 07/17/15 500.0 0.00 0.60
AZO 150717P00510000 P 07/17/15 510.0 0.00 0.65
AZO 150717P00520000 P 07/17/15 520.0 0.05 0.65
AZO 150717P00530000 P 07/17/15 530.0 0.05 0.65
AZO 150717P00540000 P 07/17/15 540.0 0.15 0.90
AZO 150717P00550000 P 07/17/15 550.0 0.25 0.85
AZO 150717P00560000 P 07/17/15 560.0 0.40 1.00
AZO 150717P00570000 P 07/17/15 570.0 0.55 1.15
AZO 150717P00580000 P 07/17/15 580.0 0.80 1.35
AZO 150717P00590000 P 07/17/15 590.0 1.15 1.65
AZO 150717P00600000 P 07/17/15 600.0 1.60 2.10
AZO 150717P00610000 P 07/17/15 610.0 2.10 2.50
AZO 150717P00620000 P 07/17/15 620.0 2.70 3.30
AZO 150717P00630000 P 07/17/15 630.0 3.80 4.30
AZO 150717P00640000 P 07/17/15 640.0 4.90 5.50
AZO 150717P00650000 P 07/17/15 650.0 6.50 7.30
AZO 150717P00660000 P 07/17/15 660.0 8.70 9.40
AZO 150717P00670000 P 07/17/15 670.0 11.50 12.40
AZO 150717P00680000 P 07/17/15 680.0 15.00 15.70
AZO 150717P00690000 P 07/17/15 690.0 19.30 20.10
AZO 150717P00700000 P 07/17/15 700.0 24.40 25.40
AZO 150717P00710000 P 07/17/15 710.0 30.50 31.60
AZO 150717P00720000 P 07/17/15 720.0 37.00 38.60
AZO 150717P00730000 P 07/17/15 730.0 43.30 46.40
AZO 150717P00740000 P 07/17/15 740.0 51.50 54.70
AZO 150717P00750000 P 07/17/15 750.0 60.40 63.60
AZO 150717P00760000 P 07/17/15 760.0 69.60 72.80
AZO 150717P00770000 P 07/17/15 770.0 79.20 82.90
AZO 150717P00780000 P 07/17/15 780.0 88.80 91.90
AZO 150717P00790000 P 07/17/15 790.0 98.60 101.70
AZO 150717P00800000 P 07/17/15 800.0 108.40 111.60
AZO 150717P00810000 P 07/17/15 810.0 118.40 121.90
AZO 150717P00820000 P 07/17/15 820.0 128.40 132.30
AZO 150717P00830000 P 07/17/15 830.0 138.40 141.90
AZO 150717P00840000 P 07/17/15 840.0 148.40 151.90
AZO 150717P00850000 P 07/17/15 850.0 158.40 162.10
AZO 150717P00860000 P 07/17/15 860.0 168.40 172.30
AZO 150717P00870000 P 07/17/15 870.0 178.40 181.70
AZO 150717P00880000 P 07/17/15 880.0 188.40 191.60
AZO 150717P00890000 P 07/17/15 890.0 198.40 202.10
AZO 150918C00350000 C 09/18/15 350.0 338.50 342.90
AZO 150918C00360000 C 09/18/15 360.0 328.60 333.00
AZO 150918C00370000 C 09/18/15 370.0 318.70 323.00
AZO 150918C00380000 C 09/18/15 380.0 308.60 313.00
AZO 150918C00390000 C 09/18/15 390.0 298.60 303.00
AZO 150918C00400000 C 09/18/15 400.0 289.10 293.10
AZO 150918C00410000 C 09/18/15 410.0 278.70 283.10
AZO 150918C00420000 C 09/18/15 420.0 269.00 273.20
AZO 150918C00430000 C 09/18/15 430.0 259.10 263.30
AZO 150918C00440000 C 09/18/15 440.0 250.00 253.30
AZO 150918C00450000 C 09/18/15 450.0 239.90 243.40
AZO 150918C00460000 C 09/18/15 460.0 229.80 233.50
AZO 150918C00470000 C 09/18/15 470.0 219.90 223.60
AZO 150918C00480000 C 09/18/15 480.0 209.90 213.70
AZO 150918C00490000 C 09/18/15 490.0 200.50 203.80
AZO 150918C00500000 C 09/18/15 500.0 190.20 193.90
AZO 150918C00510000 C 09/18/15 510.0 180.00 184.10
AZO 150918C00520000 C 09/18/15 520.0 170.40 174.20
AZO 150918C00530000 C 09/18/15 530.0 160.50 164.40
AZO 150918C00540000 C 09/18/15 540.0 150.60 154.70
AZO 150918C00550000 C 09/18/15 550.0 140.90 145.10
AZO 150918C00560000 C 09/18/15 560.0 131.80 135.50
AZO 150918C00570000 C 09/18/15 570.0 122.60 126.00
AZO 150918C00580000 C 09/18/15 580.0 112.20 116.60
AZO 150918C00590000 C 09/18/15 590.0 103.30 107.30
AZO 150918C00600000 C 09/18/15 600.0 94.60 98.20
AZO 150918C00610000 C 09/18/15 610.0 85.80 89.30
AZO 150918C00620000 C 09/18/15 620.0 77.30 80.70
AZO 150918C00630000 C 09/18/15 630.0 68.90 72.30
AZO 150918C00640000 C 09/18/15 640.0 61.10 64.30
AZO 150918C00650000 C 09/18/15 650.0 53.40 56.60
AZO 150918C00660000 C 09/18/15 660.0 45.40 49.50
AZO 150918C00670000 C 09/18/15 670.0 39.80 41.30
AZO 150918C00680000 C 09/18/15 680.0 33.70 35.10
AZO 150918C00690000 C 09/18/15 690.0 28.10 29.60
AZO 150918C00700000 C 09/18/15 700.0 23.20 24.50
AZO 150918C00720000 C 09/18/15 720.0 15.20 16.20
AZO 150918C00740000 C 09/18/15 740.0 9.40 10.20
AZO 150918C00760000 C 09/18/15 760.0 5.60 6.40
AZO 150918C00780000 C 09/18/15 780.0 3.20 3.90
AZO 150918C00800000 C 09/18/15 800.0 1.45 3.70
AZO 150918C00820000 C 09/18/15 820.0 0.90 1.65
AZO 150918P00350000 P 09/18/15 350.0 0.05 0.25
AZO 150918P00360000 P 09/18/15 360.0 0.00 0.25
AZO 150918P00370000 P 09/18/15 370.0 0.00 0.30
AZO 150918P00380000 P 09/18/15 380.0 0.00 0.55
AZO 150918P00390000 P 09/18/15 390.0 0.00 0.55
AZO 150918P00400000 P 09/18/15 400.0 0.00 0.90
AZO 150918P00410000 P 09/18/15 410.0 0.00 1.15
AZO 150918P00420000 P 09/18/15 420.0 0.00 0.80
AZO 150918P00430000 P 09/18/15 430.0 0.00 0.70
AZO 150918P00440000 P 09/18/15 440.0 0.05 0.65
AZO 150918P00450000 P 09/18/15 450.0 0.10 0.75
AZO 150918P00460000 P 09/18/15 460.0 0.15 0.80
AZO 150918P00470000 P 09/18/15 470.0 0.25 0.85
AZO 150918P00480000 P 09/18/15 480.0 0.00 0.95
AZO 150918P00490000 P 09/18/15 490.0 0.40 0.70
AZO 150918P00500000 P 09/18/15 500.0 0.50 1.05
AZO 150918P00510000 P 09/18/15 510.0 0.35 1.45
AZO 150918P00520000 P 09/18/15 520.0 0.85 1.40
AZO 150918P00530000 P 09/18/15 530.0 1.05 1.60
AZO 150918P00540000 P 09/18/15 540.0 1.30 1.85
AZO 150918P00550000 P 09/18/15 550.0 1.65 2.10
AZO 150918P00560000 P 09/18/15 560.0 1.00 2.80
AZO 150918P00570000 P 09/18/15 570.0 2.50 3.00
AZO 150918P00580000 P 09/18/15 580.0 2.95 3.70
AZO 150918P00590000 P 09/18/15 590.0 3.60 4.20
AZO 150918P00600000 P 09/18/15 600.0 4.50 5.30
AZO 150918P00610000 P 09/18/15 610.0 5.60 6.40
AZO 150918P00620000 P 09/18/15 620.0 6.90 7.60
AZO 150918P00630000 P 09/18/15 630.0 8.60 9.20
AZO 150918P00640000 P 09/18/15 640.0 10.60 11.30
AZO 150918P00650000 P 09/18/15 650.0 12.80 13.60
AZO 150918P00660000 P 09/18/15 660.0 15.60 16.40
AZO 150918P00670000 P 09/18/15 670.0 18.90 19.90
AZO 150918P00680000 P 09/18/15 680.0 22.80 23.60
AZO 150918P00690000 P 09/18/15 690.0 27.10 28.10
AZO 150918P00700000 P 09/18/15 700.0 32.20 33.20
AZO 150918P00720000 P 09/18/15 720.0 44.00 45.20
AZO 150918P00740000 P 09/18/15 740.0 57.70 60.00
AZO 150918P00760000 P 09/18/15 760.0 72.90 75.90
AZO 150918P00780000 P 09/18/15 780.0 90.60 93.90
AZO 150918P00800000 P 09/18/15 800.0 109.40 113.30
AZO 150918P00820000 P 09/18/15 820.0 128.70 132.20
AZO 151218C00460000 C 12/18/15 460.0 232.50 235.80
AZO 151218C00470000 C 12/18/15 470.0 222.50 226.10
AZO 151218C00480000 C 12/18/15 480.0 212.60 216.30
AZO 151218C00490000 C 12/18/15 490.0 202.80 206.70
AZO 151218C00500000 C 12/18/15 500.0 193.60 197.00
AZO 151218C00510000 C 12/18/15 510.0 183.50 187.50
AZO 151218C00520000 C 12/18/15 520.0 174.70 178.00
AZO 151218C00530000 C 12/18/15 530.0 164.60 168.60
AZO 151218C00540000 C 12/18/15 540.0 155.70 159.30
AZO 151218C00550000 C 12/18/15 550.0 146.50 150.10
AZO 151218C00560000 C 12/18/15 560.0 137.10 140.90
AZO 151218C00570000 C 12/18/15 570.0 128.90 132.20
AZO 151218C00580000 C 12/18/15 580.0 119.70 123.30
AZO 151218C00590000 C 12/18/15 590.0 111.40 114.60
AZO 151218C00600000 C 12/18/15 600.0 102.90 106.40
AZO 151218C00610000 C 12/18/15 610.0 94.60 98.10
AZO 151218C00620000 C 12/18/15 620.0 87.00 90.30
AZO 151218C00630000 C 12/18/15 630.0 79.20 82.60
AZO 151218C00640000 C 12/18/15 640.0 72.40 75.30
AZO 151218C00650000 C 12/18/15 650.0 64.10 67.70
AZO 151218C00660000 C 12/18/15 660.0 58.70 60.20
AZO 151218C00670000 C 12/18/15 670.0 52.30 53.90
AZO 151218C00680000 C 12/18/15 680.0 46.50 48.10
AZO 151218C00690000 C 12/18/15 690.0 41.10 42.60
AZO 151218C00700000 C 12/18/15 700.0 36.30 37.60
AZO 151218C00710000 C 12/18/15 710.0 31.40 32.90
AZO 151218C00720000 C 12/18/15 720.0 27.50 28.60
AZO 151218C00730000 C 12/18/15 730.0 23.40 26.40
AZO 151218C00740000 C 12/18/15 740.0 20.30 21.50
AZO 151218C00750000 C 12/18/15 750.0 16.60 19.50
AZO 151218C00760000 C 12/18/15 760.0 13.90 16.90
AZO 151218C00770000 C 12/18/15 770.0 11.60 14.60
AZO 151218C00780000 C 12/18/15 780.0 10.40 11.20
AZO 151218C00790000 C 12/18/15 790.0 7.80 11.00
AZO 151218C00800000 C 12/18/15 800.0 7.20 8.10
AZO 151218C00810000 C 12/18/15 810.0 5.10 8.10
AZO 151218C00820000 C 12/18/15 820.0 4.00 7.30
AZO 151218C00830000 C 12/18/15 830.0 3.20 6.00
AZO 151218C00840000 C 12/18/15 840.0 2.45 5.00
AZO 151218C00850000 C 12/18/15 850.0 2.80 3.50
AZO 151218C00860000 C 12/18/15 860.0 1.35 4.90
AZO 151218C00870000 C 12/18/15 870.0 1.15 3.70
AZO 151218C00880000 C 12/18/15 880.0 1.45 2.25
AZO 151218C00890000 C 12/18/15 890.0 1.10 1.95
AZO 151218C00900000 C 12/18/15 900.0 0.90 1.70
AZO 151218P00460000 P 12/18/15 460.0 1.40 1.80
AZO 151218P00470000 P 12/18/15 470.0 1.60 2.05
AZO 151218P00480000 P 12/18/15 480.0 1.90 2.35
AZO 151218P00490000 P 12/18/15 490.0 0.20 3.10
AZO 151218P00500000 P 12/18/15 500.0 0.60 3.70
AZO 151218P00510000 P 12/18/15 510.0 2.00 3.60
AZO 151218P00520000 P 12/18/15 520.0 2.80 4.50
AZO 151218P00530000 P 12/18/15 530.0 2.95 4.80
AZO 151218P00540000 P 12/18/15 540.0 3.50 5.60
AZO 151218P00550000 P 12/18/15 550.0 4.40 6.20
AZO 151218P00560000 P 12/18/15 560.0 5.20 7.10
AZO 151218P00570000 P 12/18/15 570.0 6.10 8.50
AZO 151218P00580000 P 12/18/15 580.0 8.30 9.10
AZO 151218P00590000 P 12/18/15 590.0 9.70 10.40
AZO 151218P00600000 P 12/18/15 600.0 11.20 12.10
AZO 151218P00610000 P 12/18/15 610.0 13.00 13.80
AZO 151218P00620000 P 12/18/15 620.0 15.10 15.90
AZO 151218P00630000 P 12/18/15 630.0 17.50 18.30
AZO 151218P00640000 P 12/18/15 640.0 20.10 21.10
AZO 151218P00650000 P 12/18/15 650.0 23.10 23.90
AZO 151218P00660000 P 12/18/15 660.0 26.20 27.20
AZO 151218P00670000 P 12/18/15 670.0 29.90 31.20
AZO 151218P00680000 P 12/18/15 680.0 33.70 35.40
AZO 151218P00690000 P 12/18/15 690.0 37.90 39.90
AZO 151218P00700000 P 12/18/15 700.0 43.60 44.70
AZO 151218P00710000 P 12/18/15 710.0 48.70 50.20
AZO 151218P00720000 P 12/18/15 720.0 54.70 56.10
AZO 151218P00730000 P 12/18/15 730.0 59.20 62.30
AZO 151218P00740000 P 12/18/15 740.0 65.90 69.00
AZO 151218P00750000 P 12/18/15 750.0 72.90 75.90
AZO 151218P00760000 P 12/18/15 760.0 80.30 83.70
AZO 151218P00770000 P 12/18/15 770.0 88.10 91.40
AZO 151218P00780000 P 12/18/15 780.0 96.30 99.80
AZO 151218P00790000 P 12/18/15 790.0 104.60 108.30
AZO 151218P00800000 P 12/18/15 800.0 113.20 116.60
AZO 151218P00810000 P 12/18/15 810.0 122.10 125.10
AZO 151218P00820000 P 12/18/15 820.0 131.20 135.30
AZO 151218P00830000 P 12/18/15 830.0 140.40 144.20
AZO 151218P00840000 P 12/18/15 840.0 149.90 153.40
AZO 151218P00850000 P 12/18/15 850.0 159.30 162.80
AZO 151218P00860000 P 12/18/15 860.0 169.10 172.90
AZO 151218P00870000 P 12/18/15 870.0 178.70 182.70
AZO 151218P00880000 P 12/18/15 880.0 188.50 192.40
AZO 151218P00890000 P 12/18/15 890.0 198.50 203.00
AZO 151218P00900000 P 12/18/15 900.0 208.40 212.90
AZO 160115C00240000 C 01/15/16 240.0 449.90 453.70
AZO 160115C00250000 C 01/15/16 250.0 440.10 443.80
AZO 160115C00260000 C 01/15/16 260.0 430.10 433.90
AZO 160115C00270000 C 01/15/16 270.0 420.40 423.90
AZO 160115C00280000 C 01/15/16 280.0 410.10 414.00
AZO 160115C00290000 C 01/15/16 290.0 400.90 404.10
AZO 160115C00300000 C 01/15/16 300.0 390.40 394.20
AZO 160115C00310000 C 01/15/16 310.0 380.80 384.30
AZO 160115C00320000 C 01/15/16 320.0 370.40 374.40
AZO 160115C00330000 C 01/15/16 330.0 361.00 364.50
AZO 160115C00340000 C 01/15/16 340.0 351.00 354.60
AZO 160115C00350000 C 01/15/16 350.0 340.70 344.70
AZO 160115C00360000 C 01/15/16 360.0 331.30 334.80
AZO 160115C00370000 C 01/15/16 370.0 321.40 324.90
AZO 160115C00380000 C 01/15/16 380.0 311.50 315.10
AZO 160115C00390000 C 01/15/16 390.0 301.70 305.20
AZO 160115C00400000 C 01/15/16 400.0 291.80 295.40
AZO 160115C00410000 C 01/15/16 410.0 281.60 285.60
AZO 160115C00420000 C 01/15/16 420.0 271.80 275.80
AZO 160115C00430000 C 01/15/16 430.0 262.50 266.00
AZO 160115C00440000 C 01/15/16 440.0 252.30 256.20
AZO 160115C00450000 C 01/15/16 450.0 242.60 246.50
AZO 160115C00460000 C 01/15/16 460.0 233.10 236.70
AZO 160115C00470000 C 01/15/16 470.0 223.30 227.10
AZO 160115C00480000 C 01/15/16 480.0 213.80 217.40
AZO 160115C00490000 C 01/15/16 490.0 204.40 207.80
AZO 160115C00500000 C 01/15/16 500.0 194.80 198.30
AZO 160115C00510000 C 01/15/16 510.0 184.70 188.80
AZO 160115C00520000 C 01/15/16 520.0 175.40 179.40
AZO 160115C00530000 C 01/15/16 530.0 166.50 170.10
AZO 160115C00540000 C 01/15/16 540.0 157.40 160.90
AZO 160115C00550000 C 01/15/16 550.0 148.20 151.70
AZO 160115C00560000 C 01/15/16 560.0 139.30 142.80
AZO 160115C00570000 C 01/15/16 570.0 130.20 133.90
AZO 160115C00580000 C 01/15/16 580.0 121.80 124.90
AZO 160115C00590000 C 01/15/16 590.0 113.40 116.50
AZO 160115C00600000 C 01/15/16 600.0 104.80 108.30
AZO 160115C00610000 C 01/15/16 610.0 97.20 100.30
AZO 160115C00620000 C 01/15/16 620.0 89.00 92.50
AZO 160115C00630000 C 01/15/16 630.0 82.10 85.10
AZO 160115C00640000 C 01/15/16 640.0 74.80 77.90
AZO 160115C00650000 C 01/15/16 650.0 67.90 69.30
AZO 160115C00660000 C 01/15/16 660.0 61.60 63.50
AZO 160115C00670000 C 01/15/16 670.0 55.10 56.50
AZO 160115C00680000 C 01/15/16 680.0 49.30 50.80
AZO 160115C00690000 C 01/15/16 690.0 43.70 45.30
AZO 160115C00700000 C 01/15/16 700.0 38.70 40.20
AZO 160115C00710000 C 01/15/16 710.0 34.30 35.40
AZO 160115C00720000 C 01/15/16 720.0 30.00 31.20
AZO 160115C00730000 C 01/15/16 730.0 26.20 27.40
AZO 160115C00740000 C 01/15/16 740.0 22.50 23.80
AZO 160115C00750000 C 01/15/16 750.0 19.50 20.60
AZO 160115C00760000 C 01/15/16 760.0 16.80 17.90
AZO 160115C00770000 C 01/15/16 770.0 14.30 15.30
AZO 160115C00780000 C 01/15/16 780.0 12.10 13.10
AZO 160115C00790000 C 01/15/16 790.0 10.30 11.20
AZO 160115C00800000 C 01/15/16 800.0 8.60 9.60
AZO 160115C00810000 C 01/15/16 810.0 7.20 8.20
AZO 160115C00820000 C 01/15/16 820.0 6.00 7.00
AZO 160115C00840000 C 01/15/16 840.0 4.20 5.00
AZO 160115C00860000 C 01/15/16 860.0 2.90 3.60
AZO 160115C00880000 C 01/15/16 880.0 2.00 2.80
AZO 160115C00900000 C 01/15/16 900.0 1.25 3.80
AZO 160115P00240000 P 01/15/16 240.0 0.00 0.25
AZO 160115P00250000 P 01/15/16 250.0 0.05 0.35
AZO 160115P00260000 P 01/15/16 260.0 0.00 0.30
AZO 160115P00270000 P 01/15/16 270.0 0.00 0.45
AZO 160115P00280000 P 01/15/16 280.0 0.00 0.50
AZO 160115P00290000 P 01/15/16 290.0 0.00 0.60
AZO 160115P00300000 P 01/15/16 300.0 0.00 0.65
AZO 160115P00310000 P 01/15/16 310.0 0.00 0.70
AZO 160115P00320000 P 01/15/16 320.0 0.05 0.70
AZO 160115P00330000 P 01/15/16 330.0 0.00 1.70
AZO 160115P00340000 P 01/15/16 340.0 0.15 0.85
AZO 160115P00350000 P 01/15/16 350.0 0.25 0.90
AZO 160115P00360000 P 01/15/16 360.0 0.30 1.00
AZO 160115P00370000 P 01/15/16 370.0 0.40 1.10
AZO 160115P00380000 P 01/15/16 380.0 0.50 1.10
AZO 160115P00390000 P 01/15/16 390.0 0.65 1.30
AZO 160115P00400000 P 01/15/16 400.0 0.75 1.40
AZO 160115P00410000 P 01/15/16 410.0 0.00 1.75
AZO 160115P00420000 P 01/15/16 420.0 1.10 1.35
AZO 160115P00430000 P 01/15/16 430.0 0.80 2.15
AZO 160115P00440000 P 01/15/16 440.0 1.30 1.75
AZO 160115P00450000 P 01/15/16 450.0 1.55 2.15
AZO 160115P00460000 P 01/15/16 460.0 1.85 2.40
AZO 160115P00470000 P 01/15/16 470.0 2.05 2.85
AZO 160115P00480000 P 01/15/16 480.0 1.80 3.60
AZO 160115P00490000 P 01/15/16 490.0 2.15 3.70
AZO 160115P00500000 P 01/15/16 500.0 3.20 3.60
AZO 160115P00510000 P 01/15/16 510.0 3.40 5.20
AZO 160115P00520000 P 01/15/16 520.0 4.10 4.80
AZO 160115P00530000 P 01/15/16 530.0 4.10 6.60
AZO 160115P00540000 P 01/15/16 540.0 5.50 6.20
AZO 160115P00550000 P 01/15/16 550.0 6.30 7.00
AZO 160115P00560000 P 01/15/16 560.0 7.30 8.00
AZO 160115P00570000 P 01/15/16 570.0 8.40 9.10
AZO 160115P00580000 P 01/15/16 580.0 9.60 10.40
AZO 160115P00590000 P 01/15/16 590.0 11.10 11.90
AZO 160115P00600000 P 01/15/16 600.0 12.80 13.50
AZO 160115P00610000 P 01/15/16 610.0 14.70 15.60
AZO 160115P00620000 P 01/15/16 620.0 16.80 17.70
AZO 160115P00630000 P 01/15/16 630.0 19.40 20.20
AZO 160115P00640000 P 01/15/16 640.0 22.10 23.00
AZO 160115P00650000 P 01/15/16 650.0 25.20 26.10
AZO 160115P00660000 P 01/15/16 660.0 28.60 29.50
AZO 160115P00670000 P 01/15/16 670.0 32.30 33.40
AZO 160115P00680000 P 01/15/16 680.0 36.40 37.80
AZO 160115P00690000 P 01/15/16 690.0 40.90 42.30
AZO 160115P00700000 P 01/15/16 700.0 45.80 47.50
AZO 160115P00710000 P 01/15/16 710.0 51.10 52.70
AZO 160115P00720000 P 01/15/16 720.0 56.90 58.40
AZO 160115P00730000 P 01/15/16 730.0 63.00 64.40
AZO 160115P00740000 P 01/15/16 740.0 69.50 71.30
AZO 160115P00750000 P 01/15/16 750.0 76.40 78.00
AZO 160115P00760000 P 01/15/16 760.0 83.70 86.40
AZO 160115P00770000 P 01/15/16 770.0 89.70 93.30
AZO 160115P00780000 P 01/15/16 780.0 97.60 101.00
AZO 160115P00790000 P 01/15/16 790.0 105.80 109.30
AZO 160115P00800000 P 01/15/16 800.0 114.30 117.40
AZO 160115P00810000 P 01/15/16 810.0 123.00 126.20
AZO 160115P00820000 P 01/15/16 820.0 131.90 135.10
AZO 160115P00840000 P 01/15/16 840.0 150.30 154.30
AZO 160115P00860000 P 01/15/16 860.0 169.30 173.20
AZO 160115P00880000 P 01/15/16 880.0 188.70 192.60
AZO 160115P00900000 P 01/15/16 900.0 208.60 212.50

OPRA data is delayed 15 minutes.