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 (2014-10-31)Premium Content

Autozone Inc (AZO)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 141122C00410000 C 11/22/14 410.0 141.50 145.10
AZO 141122C00420000 C 11/22/14 420.0 131.50 134.80
AZO 141122C00430000 C 11/22/14 430.0 121.50 125.00
AZO 141122C00440000 C 11/22/14 440.0 111.50 114.50
AZO 141122C00450000 C 11/22/14 450.0 101.60 104.70
AZO 141122C00460000 C 11/22/14 460.0 91.70 95.00
AZO 141122C00470000 C 11/22/14 470.0 81.60 85.30
AZO 141122C00480000 C 11/22/14 480.0 71.80 75.30
AZO 141122C00490000 C 11/22/14 490.0 61.70 64.70
AZO 141122C00500000 C 11/22/14 500.0 51.80 54.90
AZO 141122C00510000 C 11/22/14 510.0 42.00 45.20
AZO 141122C00520000 C 11/22/14 520.0 32.50 35.30
AZO 141122C00530000 C 11/22/14 530.0 23.40 26.00
AZO 141122C00540000 C 11/22/14 540.0 16.30 17.50
AZO 141122C00550000 C 11/22/14 550.0 9.40 10.40
AZO 141122C00560000 C 11/22/14 560.0 4.50 5.10
AZO 141122C00570000 C 11/22/14 570.0 1.65 2.00
AZO 141122C00580000 C 11/22/14 580.0 0.40 0.70
AZO 141122C00590000 C 11/22/14 590.0 0.00 0.50
AZO 141122C00600000 C 11/22/14 600.0 0.00 0.45
AZO 141122C00610000 C 11/22/14 610.0 0.00 0.45
AZO 141122C00620000 C 11/22/14 620.0 0.00 0.45
AZO 141122C00630000 C 11/22/14 630.0 0.00 0.45
AZO 141122C00640000 C 11/22/14 640.0 0.00 0.45
AZO 141122C00650000 C 11/22/14 650.0 0.00 0.45
AZO 141122P00410000 P 11/22/14 410.0 0.00 0.50
AZO 141122P00420000 P 11/22/14 420.0 0.00 0.50
AZO 141122P00430000 P 11/22/14 430.0 0.00 0.50
AZO 141122P00440000 P 11/22/14 440.0 0.00 0.30
AZO 141122P00450000 P 11/22/14 450.0 0.05 0.50
AZO 141122P00460000 P 11/22/14 460.0 0.00 0.50
AZO 141122P00470000 P 11/22/14 470.0 0.05 0.50
AZO 141122P00480000 P 11/22/14 480.0 0.15 0.50
AZO 141122P00490000 P 11/22/14 490.0 0.20 0.50
AZO 141122P00500000 P 11/22/14 500.0 0.35 0.60
AZO 141122P00510000 P 11/22/14 510.0 0.25 0.95
AZO 141122P00520000 P 11/22/14 520.0 1.00 1.30
AZO 141122P00530000 P 11/22/14 530.0 1.75 2.20
AZO 141122P00540000 P 11/22/14 540.0 3.20 3.80
AZO 141122P00550000 P 11/22/14 550.0 6.10 6.70
AZO 141122P00560000 P 11/22/14 560.0 11.00 11.40
AZO 141122P00570000 P 11/22/14 570.0 17.50 20.40
AZO 141122P00580000 P 11/22/14 580.0 26.20 28.80
AZO 141122P00590000 P 11/22/14 590.0 35.30 38.60
AZO 141122P00600000 P 11/22/14 600.0 45.70 48.50
AZO 141122P00610000 P 11/22/14 610.0 55.10 58.80
AZO 141122P00620000 P 11/22/14 620.0 65.30 68.60
AZO 141122P00630000 P 11/22/14 630.0 75.10 78.70
AZO 141122P00640000 P 11/22/14 640.0 84.70 88.80
AZO 141122P00650000 P 11/22/14 650.0 94.70 98.80
AZO 141220C00270000 C 12/20/14 270.0 281.40 285.70
AZO 141220C00280000 C 12/20/14 280.0 271.40 275.40
AZO 141220C00290000 C 12/20/14 290.0 261.50 265.70
AZO 141220C00300000 C 12/20/14 300.0 251.40 255.70
AZO 141220C00310000 C 12/20/14 310.0 241.30 245.40
AZO 141220C00320000 C 12/20/14 320.0 231.50 235.70
AZO 141220C00330000 C 12/20/14 330.0 221.50 225.80
AZO 141220C00340000 C 12/20/14 340.0 211.50 215.80
AZO 141220C00350000 C 12/20/14 350.0 201.50 205.00
AZO 141220C00360000 C 12/20/14 360.0 191.50 195.80
AZO 141220C00370000 C 12/20/14 370.0 181.60 185.10
AZO 141220C00380000 C 12/20/14 380.0 171.70 175.80
AZO 141220C00390000 C 12/20/14 390.0 161.60 165.10
AZO 141220C00400000 C 12/20/14 400.0 151.80 155.50
AZO 141220C00410000 C 12/20/14 410.0 142.00 145.60
AZO 141220C00420000 C 12/20/14 420.0 131.90 135.60
AZO 141220C00430000 C 12/20/14 430.0 122.20 125.50
AZO 141220C00440000 C 12/20/14 440.0 112.30 115.80
AZO 141220C00450000 C 12/20/14 450.0 102.10 105.90
AZO 141220C00460000 C 12/20/14 460.0 92.60 95.50
AZO 141220C00470000 C 12/20/14 470.0 82.50 85.60
AZO 141220C00480000 C 12/20/14 480.0 72.80 76.30
AZO 141220C00490000 C 12/20/14 490.0 63.30 66.00
AZO 141220C00500000 C 12/20/14 500.0 53.60 56.70
AZO 141220C00510000 C 12/20/14 510.0 44.30 47.60
AZO 141220C00520000 C 12/20/14 520.0 35.60 38.60
AZO 141220C00530000 C 12/20/14 530.0 29.10 30.60
AZO 141220C00540000 C 12/20/14 540.0 21.70 23.00
AZO 141220C00550000 C 12/20/14 550.0 15.20 16.40
AZO 141220C00560000 C 12/20/14 560.0 10.40 11.00
AZO 141220C00570000 C 12/20/14 570.0 6.50 7.00
AZO 141220C00580000 C 12/20/14 580.0 3.70 4.20
AZO 141220C00590000 C 12/20/14 590.0 1.95 2.30
AZO 141220C00600000 C 12/20/14 600.0 0.90 1.20
AZO 141220C00610000 C 12/20/14 610.0 0.00 0.65
AZO 141220C00620000 C 12/20/14 620.0 0.00 0.55
AZO 141220C00630000 C 12/20/14 630.0 0.00 0.50
AZO 141220C00640000 C 12/20/14 640.0 0.00 0.45
AZO 141220C00650000 C 12/20/14 650.0 0.00 0.50
AZO 141220C00660000 C 12/20/14 660.0 0.00 0.45
AZO 141220C00670000 C 12/20/14 670.0 0.00 0.45
AZO 141220C00680000 C 12/20/14 680.0 0.00 0.50
AZO 141220C00690000 C 12/20/14 690.0 0.00 0.45
AZO 141220C00700000 C 12/20/14 700.0 0.00 0.45
AZO 141220C00720000 C 12/20/14 720.0 0.00 0.50
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 0.50
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 0.50
AZO 141220P00350000 P 12/20/14 350.0 0.00 0.50
AZO 141220P00360000 P 12/20/14 360.0 0.00 0.50
AZO 141220P00370000 P 12/20/14 370.0 0.00 0.50
AZO 141220P00380000 P 12/20/14 380.0 0.00 0.50
AZO 141220P00390000 P 12/20/14 390.0 0.00 0.50
AZO 141220P00400000 P 12/20/14 400.0 0.00 0.60
AZO 141220P00410000 P 12/20/14 410.0 0.00 0.50
AZO 141220P00420000 P 12/20/14 420.0 0.00 1.15
AZO 141220P00430000 P 12/20/14 430.0 0.00 0.65
AZO 141220P00440000 P 12/20/14 440.0 0.10 0.85
AZO 141220P00450000 P 12/20/14 450.0 0.00 0.90
AZO 141220P00460000 P 12/20/14 460.0 0.50 0.90
AZO 141220P00470000 P 12/20/14 470.0 0.70 1.20
AZO 141220P00480000 P 12/20/14 480.0 0.70 1.45
AZO 141220P00490000 P 12/20/14 490.0 1.20 1.75
AZO 141220P00500000 P 12/20/14 500.0 1.95 2.30
AZO 141220P00510000 P 12/20/14 510.0 2.45 3.20
AZO 141220P00520000 P 12/20/14 520.0 3.90 4.50
AZO 141220P00530000 P 12/20/14 530.0 5.70 6.30
AZO 141220P00540000 P 12/20/14 540.0 8.20 8.90
AZO 141220P00550000 P 12/20/14 550.0 11.80 12.70
AZO 141220P00560000 P 12/20/14 560.0 16.70 17.60
AZO 141220P00570000 P 12/20/14 570.0 22.60 23.70
AZO 141220P00580000 P 12/20/14 580.0 29.20 31.00
AZO 141220P00590000 P 12/20/14 590.0 37.70 40.60
AZO 141220P00600000 P 12/20/14 600.0 46.00 49.60
AZO 141220P00610000 P 12/20/14 610.0 55.40 59.10
AZO 141220P00620000 P 12/20/14 620.0 65.30 68.80
AZO 141220P00630000 P 12/20/14 630.0 74.90 78.70
AZO 141220P00640000 P 12/20/14 640.0 84.60 88.70
AZO 141220P00650000 P 12/20/14 650.0 94.70 98.80
AZO 141220P00660000 P 12/20/14 660.0 105.00 108.70
AZO 141220P00670000 P 12/20/14 670.0 114.90 118.70
AZO 141220P00680000 P 12/20/14 680.0 124.80 128.70
AZO 141220P00690000 P 12/20/14 690.0 134.70 138.70
AZO 141220P00700000 P 12/20/14 700.0 144.90 148.80
AZO 141220P00720000 P 12/20/14 720.0 164.60 168.70
AZO 150117C00175000 C 01/17/15 175.0 376.50 380.50
AZO 150117C00180000 C 01/17/15 180.0 371.60 375.40
AZO 150117C00185000 C 01/17/15 185.0 366.50 370.40
AZO 150117C00190000 C 01/17/15 190.0 361.40 365.40
AZO 150117C00195000 C 01/17/15 195.0 356.40 360.50
AZO 150117C00200000 C 01/17/15 200.0 351.50 355.30
AZO 150117C00210000 C 01/17/15 210.0 341.50 345.70
AZO 150117C00220000 C 01/17/15 220.0 331.50 335.70
AZO 150117C00230000 C 01/17/15 230.0 321.50 325.70
AZO 150117C00240000 C 01/17/15 240.0 311.50 315.60
AZO 150117C00250000 C 01/17/15 250.0 301.60 305.70
AZO 150117C00260000 C 01/17/15 260.0 291.60 295.70
AZO 150117C00270000 C 01/17/15 270.0 281.30 285.80
AZO 150117C00280000 C 01/17/15 280.0 271.60 275.40
AZO 150117C00290000 C 01/17/15 290.0 261.60 264.80
AZO 150117C00300000 C 01/17/15 300.0 251.60 254.90
AZO 150117C00310000 C 01/17/15 310.0 241.70 244.80
AZO 150117C00320000 C 01/17/15 320.0 231.70 235.50
AZO 150117C00330000 C 01/17/15 330.0 221.80 225.40
AZO 150117C00340000 C 01/17/15 340.0 211.70 215.40
AZO 150117C00350000 C 01/17/15 350.0 201.70 205.50
AZO 150117C00360000 C 01/17/15 360.0 191.80 195.60
AZO 150117C00370000 C 01/17/15 370.0 181.80 185.90
AZO 150117C00380000 C 01/17/15 380.0 171.90 175.30
AZO 150117C00390000 C 01/17/15 390.0 162.10 165.90
AZO 150117C00400000 C 01/17/15 400.0 152.00 156.20
AZO 150117C00410000 C 01/17/15 410.0 142.50 145.90
AZO 150117C00420000 C 01/17/15 420.0 132.20 135.50
AZO 150117C00430000 C 01/17/15 430.0 122.80 125.50
AZO 150117C00440000 C 01/17/15 440.0 112.50 115.80
AZO 150117C00450000 C 01/17/15 450.0 103.10 105.90
AZO 150117C00460000 C 01/17/15 460.0 93.00 96.00
AZO 150117C00470000 C 01/17/15 470.0 83.60 86.40
AZO 150117C00480000 C 01/17/15 480.0 74.00 77.30
AZO 150117C00490000 C 01/17/15 490.0 64.60 67.40
AZO 150117C00500000 C 01/17/15 500.0 55.00 58.40
AZO 150117C00510000 C 01/17/15 510.0 46.60 49.30
AZO 150117C00520000 C 01/17/15 520.0 37.80 40.80
AZO 150117C00530000 C 01/17/15 530.0 31.30 32.90
AZO 150117C00540000 C 01/17/15 540.0 24.50 25.60
AZO 150117C00550000 C 01/17/15 550.0 18.20 19.30
AZO 150117C00560000 C 01/17/15 560.0 13.00 14.00
AZO 150117C00570000 C 01/17/15 570.0 8.90 9.70
AZO 150117C00580000 C 01/17/15 580.0 5.40 6.40
AZO 150117C00590000 C 01/17/15 590.0 3.40 4.10
AZO 150117C00600000 C 01/17/15 600.0 1.95 2.60
AZO 150117C00610000 C 01/17/15 610.0 0.65 1.85
AZO 150117C00620000 C 01/17/15 620.0 0.25 2.55
AZO 150117C00630000 C 01/17/15 630.0 0.00 2.35
AZO 150117C00640000 C 01/17/15 640.0 0.05 0.45
AZO 150117C00650000 C 01/17/15 650.0 0.00 0.45
AZO 150117C00660000 C 01/17/15 660.0 0.00 0.45
AZO 150117C00670000 C 01/17/15 670.0 0.00 0.45
AZO 150117C00680000 C 01/17/15 680.0 0.00 0.50
AZO 150117C00690000 C 01/17/15 690.0 0.00 0.45
AZO 150117C00700000 C 01/17/15 700.0 0.00 0.45
AZO 150117C00710000 C 01/17/15 710.0 0.00 0.45
AZO 150117C00720000 C 01/17/15 720.0 0.00 0.60
AZO 150117C00730000 C 01/17/15 730.0 0.00 0.50
AZO 150117C00740000 C 01/17/15 740.0 0.00 0.45
AZO 150117C00750000 C 01/17/15 750.0 0.00 0.25
AZO 150117C00760000 C 01/17/15 760.0 0.00 0.50
AZO 150117C00770000 C 01/17/15 770.0 0.00 0.50
AZO 150117C00780000 C 01/17/15 780.0 0.00 0.50
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.50
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.50
AZO 150117P00185000 P 01/17/15 185.0 0.00 0.50
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.50
AZO 150117P00195000 P 01/17/15 195.0 0.00 0.50
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.50
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.50
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.50
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.50
AZO 150117P00240000 P 01/17/15 240.0 0.00 0.50
AZO 150117P00250000 P 01/17/15 250.0 0.00 0.50
AZO 150117P00260000 P 01/17/15 260.0 0.00 0.50
AZO 150117P00270000 P 01/17/15 270.0 0.00 0.50
AZO 150117P00280000 P 01/17/15 280.0 0.00 0.50
AZO 150117P00290000 P 01/17/15 290.0 0.00 0.50
AZO 150117P00300000 P 01/17/15 300.0 0.10 0.50
AZO 150117P00310000 P 01/17/15 310.0 0.00 0.50
AZO 150117P00320000 P 01/17/15 320.0 0.05 0.60
AZO 150117P00330000 P 01/17/15 330.0 0.00 0.50
AZO 150117P00340000 P 01/17/15 340.0 0.00 0.50
AZO 150117P00350000 P 01/17/15 350.0 0.00 0.60
AZO 150117P00360000 P 01/17/15 360.0 0.00 0.50
AZO 150117P00370000 P 01/17/15 370.0 0.00 0.50
AZO 150117P00380000 P 01/17/15 380.0 0.00 0.75
AZO 150117P00390000 P 01/17/15 390.0 0.00 0.75
AZO 150117P00400000 P 01/17/15 400.0 0.00 0.85
AZO 150117P00410000 P 01/17/15 410.0 0.00 0.95
AZO 150117P00420000 P 01/17/15 420.0 0.40 0.85
AZO 150117P00430000 P 01/17/15 430.0 0.75 0.95
AZO 150117P00440000 P 01/17/15 440.0 0.60 1.20
AZO 150117P00450000 P 01/17/15 450.0 0.80 1.40
AZO 150117P00460000 P 01/17/15 460.0 0.95 1.60
AZO 150117P00470000 P 01/17/15 470.0 1.25 1.90
AZO 150117P00480000 P 01/17/15 480.0 1.60 2.35
AZO 150117P00490000 P 01/17/15 490.0 2.20 2.95
AZO 150117P00500000 P 01/17/15 500.0 3.20 3.80
AZO 150117P00510000 P 01/17/15 510.0 3.90 5.00
AZO 150117P00520000 P 01/17/15 520.0 5.70 6.70
AZO 150117P00530000 P 01/17/15 530.0 8.10 8.90
AZO 150117P00540000 P 01/17/15 540.0 11.00 11.90
AZO 150117P00550000 P 01/17/15 550.0 14.60 15.80
AZO 150117P00560000 P 01/17/15 560.0 19.30 20.50
AZO 150117P00570000 P 01/17/15 570.0 25.00 26.40
AZO 150117P00580000 P 01/17/15 580.0 31.70 33.20
AZO 150117P00590000 P 01/17/15 590.0 39.20 42.30
AZO 150117P00600000 P 01/17/15 600.0 47.60 50.60
AZO 150117P00610000 P 01/17/15 610.0 56.40 59.70
AZO 150117P00620000 P 01/17/15 620.0 65.70 69.10
AZO 150117P00630000 P 01/17/15 630.0 75.60 78.80
AZO 150117P00640000 P 01/17/15 640.0 85.50 88.70
AZO 150117P00650000 P 01/17/15 650.0 95.00 98.70
AZO 150117P00660000 P 01/17/15 660.0 104.80 108.70
AZO 150117P00670000 P 01/17/15 670.0 114.70 118.70
AZO 150117P00680000 P 01/17/15 680.0 125.00 128.70
AZO 150117P00690000 P 01/17/15 690.0 134.70 138.70
AZO 150117P00700000 P 01/17/15 700.0 145.00 148.70
AZO 150117P00710000 P 01/17/15 710.0 155.00 158.70
AZO 150117P00720000 P 01/17/15 720.0 164.70 168.60
AZO 150117P00730000 P 01/17/15 730.0 174.90 178.60
AZO 150117P00740000 P 01/17/15 740.0 184.90 188.70
AZO 150117P00750000 P 01/17/15 750.0 194.90 198.70
AZO 150117P00760000 P 01/17/15 760.0 205.10 208.70
AZO 150117P00770000 P 01/17/15 770.0 215.10 218.70
AZO 150117P00780000 P 01/17/15 780.0 224.40 228.70
AZO 150320C00260000 C 03/20/15 260.0 292.00 295.90
AZO 150320C00270000 C 03/20/15 270.0 282.00 286.10
AZO 150320C00280000 C 03/20/15 280.0 272.20 276.00
AZO 150320C00290000 C 03/20/15 290.0 262.50 265.80
AZO 150320C00300000 C 03/20/15 300.0 252.50 255.80
AZO 150320C00310000 C 03/20/15 310.0 242.20 246.20
AZO 150320C00320000 C 03/20/15 320.0 232.40 236.20
AZO 150320C00330000 C 03/20/15 330.0 222.50 225.90
AZO 150320C00340000 C 03/20/15 340.0 212.90 215.60
AZO 150320C00350000 C 03/20/15 350.0 202.70 205.90
AZO 150320C00360000 C 03/20/15 360.0 192.80 195.70
AZO 150320C00370000 C 03/20/15 370.0 183.10 185.90
AZO 150320C00380000 C 03/20/15 380.0 173.20 176.30
AZO 150320C00390000 C 03/20/15 390.0 163.30 166.10
AZO 150320C00400000 C 03/20/15 400.0 153.50 156.50
AZO 150320C00410000 C 03/20/15 410.0 143.90 146.80
AZO 150320C00420000 C 03/20/15 420.0 134.10 136.90
AZO 150320C00430000 C 03/20/15 430.0 124.40 127.10
AZO 150320C00440000 C 03/20/15 440.0 114.70 117.40
AZO 150320C00450000 C 03/20/15 450.0 105.30 108.30
AZO 150320C00460000 C 03/20/15 460.0 95.60 98.80
AZO 150320C00470000 C 03/20/15 470.0 86.20 89.30
AZO 150320C00480000 C 03/20/15 480.0 77.30 80.20
AZO 150320C00490000 C 03/20/15 490.0 68.60 71.60
AZO 150320C00500000 C 03/20/15 500.0 60.00 62.90
AZO 150320C00510000 C 03/20/15 510.0 51.90 54.80
AZO 150320C00520000 C 03/20/15 520.0 45.10 47.00
AZO 150320C00530000 C 03/20/15 530.0 38.10 39.80
AZO 150320C00540000 C 03/20/15 540.0 31.70 33.20
AZO 150320C00550000 C 03/20/15 550.0 25.80 27.20
AZO 150320C00560000 C 03/20/15 560.0 20.60 21.80
AZO 150320C00570000 C 03/20/15 570.0 16.00 17.20
AZO 150320C00580000 C 03/20/15 580.0 12.30 13.30
AZO 150320C00590000 C 03/20/15 590.0 9.00 10.10
AZO 150320C00600000 C 03/20/15 600.0 6.60 7.60
AZO 150320C00610000 C 03/20/15 610.0 4.50 6.10
AZO 150320C00620000 C 03/20/15 620.0 3.30 4.10
AZO 150320C00630000 C 03/20/15 630.0 1.95 3.20
AZO 150320C00640000 C 03/20/15 640.0 0.95 2.20
AZO 150320C00650000 C 03/20/15 650.0 0.65 1.60
AZO 150320C00660000 C 03/20/15 660.0 0.40 3.60
AZO 150320C00670000 C 03/20/15 670.0 0.25 0.95
AZO 150320C00680000 C 03/20/15 680.0 0.15 0.70
AZO 150320C00690000 C 03/20/15 690.0 0.00 0.60
AZO 150320C00700000 C 03/20/15 700.0 0.00 0.45
AZO 150320C00720000 C 03/20/15 720.0 0.00 0.50
AZO 150320C00740000 C 03/20/15 740.0 0.00 0.50
AZO 150320C00760000 C 03/20/15 760.0 0.00 0.50
AZO 150320P00260000 P 03/20/15 260.0 0.00 0.50
AZO 150320P00270000 P 03/20/15 270.0 0.00 0.50
AZO 150320P00280000 P 03/20/15 280.0 0.00 0.55
AZO 150320P00290000 P 03/20/15 290.0 0.00 1.70
AZO 150320P00300000 P 03/20/15 300.0 0.00 0.70
AZO 150320P00310000 P 03/20/15 310.0 0.00 0.75
AZO 150320P00320000 P 03/20/15 320.0 0.00 0.80
AZO 150320P00330000 P 03/20/15 330.0 0.05 0.70
AZO 150320P00340000 P 03/20/15 340.0 0.00 0.80
AZO 150320P00350000 P 03/20/15 350.0 0.15 0.85
AZO 150320P00360000 P 03/20/15 360.0 0.00 1.20
AZO 150320P00370000 P 03/20/15 370.0 0.10 1.25
AZO 150320P00380000 P 03/20/15 380.0 0.40 1.30
AZO 150320P00390000 P 03/20/15 390.0 0.50 1.45
AZO 150320P00400000 P 03/20/15 400.0 1.00 1.60
AZO 150320P00410000 P 03/20/15 410.0 1.20 1.85
AZO 150320P00420000 P 03/20/15 420.0 1.45 2.05
AZO 150320P00430000 P 03/20/15 430.0 1.75 4.00
AZO 150320P00440000 P 03/20/15 440.0 2.00 2.75
AZO 150320P00450000 P 03/20/15 450.0 2.45 3.30
AZO 150320P00460000 P 03/20/15 460.0 3.10 3.90
AZO 150320P00470000 P 03/20/15 470.0 3.90 4.60
AZO 150320P00480000 P 03/20/15 480.0 4.90 5.60
AZO 150320P00490000 P 03/20/15 490.0 6.10 6.90
AZO 150320P00500000 P 03/20/15 500.0 7.60 8.50
AZO 150320P00510000 P 03/20/15 510.0 9.50 10.40
AZO 150320P00520000 P 03/20/15 520.0 11.80 12.80
AZO 150320P00530000 P 03/20/15 530.0 14.60 15.70
AZO 150320P00540000 P 03/20/15 540.0 18.00 19.20
AZO 150320P00550000 P 03/20/15 550.0 22.00 23.30
AZO 150320P00560000 P 03/20/15 560.0 26.60 28.50
AZO 150320P00570000 P 03/20/15 570.0 32.00 33.70
AZO 150320P00580000 P 03/20/15 580.0 38.10 39.90
AZO 150320P00590000 P 03/20/15 590.0 44.80 46.70
AZO 150320P00600000 P 03/20/15 600.0 52.20 55.30
AZO 150320P00610000 P 03/20/15 610.0 60.30 62.10
AZO 150320P00620000 P 03/20/15 620.0 68.60 71.60
AZO 150320P00630000 P 03/20/15 630.0 77.30 80.20
AZO 150320P00640000 P 03/20/15 640.0 86.80 89.80
AZO 150320P00650000 P 03/20/15 650.0 96.00 99.00
AZO 150320P00660000 P 03/20/15 660.0 105.70 109.10
AZO 150320P00670000 P 03/20/15 670.0 115.50 118.70
AZO 150320P00680000 P 03/20/15 680.0 125.40 128.70
AZO 150320P00690000 P 03/20/15 690.0 135.10 138.70
AZO 150320P00700000 P 03/20/15 700.0 145.20 148.60
AZO 150320P00720000 P 03/20/15 720.0 164.80 168.70
AZO 150320P00740000 P 03/20/15 740.0 184.90 188.60
AZO 150320P00760000 P 03/20/15 760.0 205.00 208.60
AZO 150619C00260000 C 06/19/15 260.0 292.60 296.00
AZO 150619C00270000 C 06/19/15 270.0 282.90 286.20
AZO 150619C00280000 C 06/19/15 280.0 273.10 276.40
AZO 150619C00290000 C 06/19/15 290.0 263.10 266.90
AZO 150619C00300000 C 06/19/15 300.0 253.30 256.80
AZO 150619C00310000 C 06/19/15 310.0 243.70 246.80
AZO 150619C00320000 C 06/19/15 320.0 233.20 236.90
AZO 150619C00330000 C 06/19/15 330.0 224.10 226.90
AZO 150619C00340000 C 06/19/15 340.0 214.00 217.30
AZO 150619C00350000 C 06/19/15 350.0 204.50 207.60
AZO 150619C00360000 C 06/19/15 360.0 194.80 197.50
AZO 150619C00370000 C 06/19/15 370.0 185.00 187.80
AZO 150619C00380000 C 06/19/15 380.0 174.80 178.10
AZO 150619C00390000 C 06/19/15 390.0 165.60 168.70
AZO 150619C00400000 C 06/19/15 400.0 155.50 158.50
AZO 150619C00410000 C 06/19/15 410.0 146.40 149.00
AZO 150619C00420000 C 06/19/15 420.0 136.40 140.00
AZO 150619C00430000 C 06/19/15 430.0 127.40 130.10
AZO 150619C00440000 C 06/19/15 440.0 117.70 121.00
AZO 150619C00450000 C 06/19/15 450.0 108.60 111.90
AZO 150619C00460000 C 06/19/15 460.0 99.70 102.90
AZO 150619C00470000 C 06/19/15 470.0 91.00 94.30
AZO 150619C00480000 C 06/19/15 480.0 82.50 85.70
AZO 150619C00490000 C 06/19/15 490.0 74.30 77.60
AZO 150619C00500000 C 06/19/15 500.0 66.30 69.80
AZO 150619C00510000 C 06/19/15 510.0 60.40 61.90
AZO 150619C00520000 C 06/19/15 520.0 53.20 54.80
AZO 150619C00530000 C 06/19/15 530.0 46.40 48.00
AZO 150619C00540000 C 06/19/15 540.0 40.20 41.70
AZO 150619C00550000 C 06/19/15 550.0 34.40 35.80
AZO 150619C00560000 C 06/19/15 560.0 29.10 30.50
AZO 150619C00570000 C 06/19/15 570.0 24.40 25.70
AZO 150619C00580000 C 06/19/15 580.0 20.30 21.40
AZO 150619C00590000 C 06/19/15 590.0 16.60 17.70
AZO 150619C00600000 C 06/19/15 600.0 13.40 14.50
AZO 150619C00610000 C 06/19/15 610.0 10.70 11.70
AZO 150619C00620000 C 06/19/15 620.0 8.50 9.60
AZO 150619C00630000 C 06/19/15 630.0 6.60 7.70
AZO 150619C00640000 C 06/19/15 640.0 5.20 6.10
AZO 150619C00650000 C 06/19/15 650.0 4.00 4.90
AZO 150619C00660000 C 06/19/15 660.0 3.00 3.90
AZO 150619C00670000 C 06/19/15 670.0 2.30 3.10
AZO 150619C00680000 C 06/19/15 680.0 1.60 2.45
AZO 150619C00690000 C 06/19/15 690.0 1.15 2.00
AZO 150619C00700000 C 06/19/15 700.0 0.75 1.60
AZO 150619C00720000 C 06/19/15 720.0 0.30 1.00
AZO 150619C00740000 C 06/19/15 740.0 0.00 0.70
AZO 150619P00260000 P 06/19/15 260.0 0.05 0.85
AZO 150619P00270000 P 06/19/15 270.0 0.10 0.95
AZO 150619P00280000 P 06/19/15 280.0 0.20 1.05
AZO 150619P00290000 P 06/19/15 290.0 0.25 1.10
AZO 150619P00300000 P 06/19/15 300.0 0.35 1.20
AZO 150619P00310000 P 06/19/15 310.0 0.45 1.30
AZO 150619P00320000 P 06/19/15 320.0 0.55 1.40
AZO 150619P00330000 P 06/19/15 330.0 0.95 1.55
AZO 150619P00340000 P 06/19/15 340.0 1.05 1.70
AZO 150619P00350000 P 06/19/15 350.0 1.20 1.85
AZO 150619P00360000 P 06/19/15 360.0 1.15 2.05
AZO 150619P00370000 P 06/19/15 370.0 1.40 2.30
AZO 150619P00380000 P 06/19/15 380.0 1.90 2.55
AZO 150619P00390000 P 06/19/15 390.0 2.15 2.80
AZO 150619P00400000 P 06/19/15 400.0 2.45 3.20
AZO 150619P00410000 P 06/19/15 410.0 2.90 3.80
AZO 150619P00420000 P 06/19/15 420.0 3.40 4.20
AZO 150619P00430000 P 06/19/15 430.0 4.10 4.80
AZO 150619P00440000 P 06/19/15 440.0 4.90 5.80
AZO 150619P00450000 P 06/19/15 450.0 5.80 6.70
AZO 150619P00460000 P 06/19/15 460.0 6.90 7.80
AZO 150619P00470000 P 06/19/15 470.0 8.20 9.00
AZO 150619P00480000 P 06/19/15 480.0 9.70 10.70
AZO 150619P00490000 P 06/19/15 490.0 11.40 12.30
AZO 150619P00500000 P 06/19/15 500.0 13.50 14.50
AZO 150619P00510000 P 06/19/15 510.0 15.90 17.00
AZO 150619P00520000 P 06/19/15 520.0 18.70 19.80
AZO 150619P00530000 P 06/19/15 530.0 22.00 23.10
AZO 150619P00540000 P 06/19/15 540.0 25.60 26.90
AZO 150619P00550000 P 06/19/15 550.0 29.80 31.20
AZO 150619P00560000 P 06/19/15 560.0 34.60 36.00
AZO 150619P00570000 P 06/19/15 570.0 39.90 41.20
AZO 150619P00580000 P 06/19/15 580.0 45.30 47.10
AZO 150619P00590000 P 06/19/15 590.0 51.90 53.50
AZO 150619P00600000 P 06/19/15 600.0 58.40 60.20
AZO 150619P00610000 P 06/19/15 610.0 65.80 67.60
AZO 150619P00620000 P 06/19/15 620.0 73.30 75.30
AZO 150619P00630000 P 06/19/15 630.0 81.30 83.50
AZO 150619P00640000 P 06/19/15 640.0 89.70 93.20
AZO 150619P00650000 P 06/19/15 650.0 98.40 102.00
AZO 150619P00660000 P 06/19/15 660.0 107.70 110.30
AZO 150619P00670000 P 06/19/15 670.0 116.30 119.70
AZO 150619P00680000 P 06/19/15 680.0 126.20 129.60
AZO 150619P00690000 P 06/19/15 690.0 136.00 139.20
AZO 150619P00700000 P 06/19/15 700.0 145.80 148.80
AZO 150619P00720000 P 06/19/15 720.0 165.20 168.80
AZO 150619P00740000 P 06/19/15 740.0 185.40 188.70
AZO 160115C00240000 C 01/15/16 240.0 314.50 318.70
AZO 160115C00250000 C 01/15/16 250.0 304.90 308.90
AZO 160115C00260000 C 01/15/16 260.0 295.10 299.40
AZO 160115C00270000 C 01/15/16 270.0 285.20 289.50
AZO 160115C00280000 C 01/15/16 280.0 275.50 279.80
AZO 160115C00290000 C 01/15/16 290.0 266.00 269.90
AZO 160115C00300000 C 01/15/16 300.0 256.20 260.40
AZO 160115C00310000 C 01/15/16 310.0 246.50 250.60
AZO 160115C00320000 C 01/15/16 320.0 236.90 241.00
AZO 160115C00330000 C 01/15/16 330.0 227.30 231.60
AZO 160115C00340000 C 01/15/16 340.0 217.80 221.80
AZO 160115C00350000 C 01/15/16 350.0 208.00 212.50
AZO 160115C00360000 C 01/15/16 360.0 198.70 202.90
AZO 160115C00370000 C 01/15/16 370.0 189.50 193.50
AZO 160115C00380000 C 01/15/16 380.0 180.00 184.30
AZO 160115C00390000 C 01/15/16 390.0 171.00 174.80
AZO 160115C00400000 C 01/15/16 400.0 161.90 166.00
AZO 160115C00410000 C 01/15/16 410.0 152.60 156.90
AZO 160115C00420000 C 01/15/16 420.0 144.00 147.30
AZO 160115C00430000 C 01/15/16 430.0 135.40 138.60
AZO 160115C00440000 C 01/15/16 440.0 126.80 130.70
AZO 160115C00450000 C 01/15/16 450.0 118.60 122.10
AZO 160115C00460000 C 01/15/16 460.0 110.40 113.70
AZO 160115C00470000 C 01/15/16 470.0 102.30 105.80
AZO 160115C00480000 C 01/15/16 480.0 94.40 98.00
AZO 160115C00490000 C 01/15/16 490.0 87.60 90.90
AZO 160115C00500000 C 01/15/16 500.0 80.50 83.90
AZO 160115C00510000 C 01/15/16 510.0 74.50 76.80
AZO 160115C00520000 C 01/15/16 520.0 68.00 70.30
AZO 160115C00530000 C 01/15/16 530.0 61.90 64.20
AZO 160115C00540000 C 01/15/16 540.0 56.00 58.10
AZO 160115C00550000 C 01/15/16 550.0 50.40 52.30
AZO 160115C00560000 C 01/15/16 560.0 45.20 47.10
AZO 160115C00570000 C 01/15/16 570.0 40.30 42.30
AZO 160115C00580000 C 01/15/16 580.0 35.70 37.90
AZO 160115C00590000 C 01/15/16 590.0 31.40 33.30
AZO 160115C00600000 C 01/15/16 600.0 27.70 31.20
AZO 160115C00610000 C 01/15/16 610.0 24.10 26.10
AZO 160115C00620000 C 01/15/16 620.0 21.20 22.70
AZO 160115C00630000 C 01/15/16 630.0 18.40 20.50
AZO 160115C00640000 C 01/15/16 640.0 15.50 19.50
AZO 160115C00650000 C 01/15/16 650.0 13.80 15.40
AZO 160115C00660000 C 01/15/16 660.0 11.90 13.40
AZO 160115C00670000 C 01/15/16 670.0 10.20 11.70
AZO 160115C00680000 C 01/15/16 680.0 7.70 12.00
AZO 160115C00690000 C 01/15/16 690.0 7.50 8.90
AZO 160115C00700000 C 01/15/16 700.0 5.20 9.20
AZO 160115C00710000 C 01/15/16 710.0 5.50 6.80
AZO 160115C00720000 C 01/15/16 720.0 4.50 5.90
AZO 160115C00730000 C 01/15/16 730.0 3.80 5.10
AZO 160115C00740000 C 01/15/16 740.0 1.70 6.00
AZO 160115C00750000 C 01/15/16 750.0 2.70 3.90
AZO 160115C00760000 C 01/15/16 760.0 0.75 4.00
AZO 160115C00770000 C 01/15/16 770.0 0.45 4.80
AZO 160115C00780000 C 01/15/16 780.0 1.50 2.75
AZO 160115C00790000 C 01/15/16 790.0 0.00 4.90
AZO 160115C00800000 C 01/15/16 800.0 0.00 4.90
AZO 160115C00810000 C 01/15/16 810.0 0.00 1.95
AZO 160115P00240000 P 01/15/16 240.0 0.60 1.80
AZO 160115P00250000 P 01/15/16 250.0 0.70 1.95
AZO 160115P00260000 P 01/15/16 260.0 0.90 2.10
AZO 160115P00270000 P 01/15/16 270.0 1.05 2.30
AZO 160115P00280000 P 01/15/16 280.0 0.45 2.55
AZO 160115P00290000 P 01/15/16 290.0 1.50 2.65
AZO 160115P00300000 P 01/15/16 300.0 1.75 3.10
AZO 160115P00310000 P 01/15/16 310.0 2.10 3.10
AZO 160115P00320000 P 01/15/16 320.0 2.40 3.60
AZO 160115P00330000 P 01/15/16 330.0 2.35 3.90
AZO 160115P00340000 P 01/15/16 340.0 2.20 4.20
AZO 160115P00350000 P 01/15/16 350.0 3.70 4.70
AZO 160115P00360000 P 01/15/16 360.0 3.80 5.10
AZO 160115P00370000 P 01/15/16 370.0 4.80 6.00
AZO 160115P00380000 P 01/15/16 380.0 5.10 6.10
AZO 160115P00390000 P 01/15/16 390.0 5.80 7.80
AZO 160115P00400000 P 01/15/16 400.0 5.70 9.20
AZO 160115P00410000 P 01/15/16 410.0 7.70 9.80
AZO 160115P00420000 P 01/15/16 420.0 8.80 10.90
AZO 160115P00430000 P 01/15/16 430.0 10.10 12.20
AZO 160115P00440000 P 01/15/16 440.0 10.50 14.10
AZO 160115P00450000 P 01/15/16 450.0 13.10 15.20
AZO 160115P00460000 P 01/15/16 460.0 14.90 17.00
AZO 160115P00470000 P 01/15/16 470.0 17.00 18.90
AZO 160115P00480000 P 01/15/16 480.0 19.20 21.40
AZO 160115P00490000 P 01/15/16 490.0 20.00 23.70
AZO 160115P00500000 P 01/15/16 500.0 23.00 26.50
AZO 160115P00510000 P 01/15/16 510.0 27.60 29.70
AZO 160115P00520000 P 01/15/16 520.0 31.00 33.00
AZO 160115P00530000 P 01/15/16 530.0 34.70 36.80
AZO 160115P00540000 P 01/15/16 540.0 38.80 40.90
AZO 160115P00550000 P 01/15/16 550.0 42.30 44.80
AZO 160115P00560000 P 01/15/16 560.0 48.00 50.20
AZO 160115P00570000 P 01/15/16 570.0 53.40 55.30
AZO 160115P00580000 P 01/15/16 580.0 57.50 60.80
AZO 160115P00590000 P 01/15/16 590.0 64.50 66.70
AZO 160115P00600000 P 01/15/16 600.0 69.90 73.70
AZO 160115P00610000 P 01/15/16 610.0 76.60 79.70
AZO 160115P00620000 P 01/15/16 620.0 83.70 86.50
AZO 160115P00630000 P 01/15/16 630.0 90.80 94.50
AZO 160115P00640000 P 01/15/16 640.0 98.60 102.30
AZO 160115P00650000 P 01/15/16 650.0 106.40 109.20
AZO 160115P00660000 P 01/15/16 660.0 114.60 118.10
AZO 160115P00670000 P 01/15/16 670.0 122.20 126.20
AZO 160115P00680000 P 01/15/16 680.0 131.40 134.90
AZO 160115P00690000 P 01/15/16 690.0 139.60 143.50
AZO 160115P00700000 P 01/15/16 700.0 148.20 152.30
AZO 160115P00710000 P 01/15/16 710.0 157.10 160.90
AZO 160115P00720000 P 01/15/16 720.0 167.00 170.20
AZO 160115P00730000 P 01/15/16 730.0 176.30 179.70
AZO 160115P00740000 P 01/15/16 740.0 185.00 189.30
AZO 160115P00750000 P 01/15/16 750.0 194.50 199.00
AZO 160115P00760000 P 01/15/16 760.0 204.30 209.00
AZO 160115P00770000 P 01/15/16 770.0 214.40 219.00
AZO 160115P00780000 P 01/15/16 780.0 224.20 229.00
AZO 160115P00790000 P 01/15/16 790.0 234.00 238.90
AZO 160115P00800000 P 01/15/16 800.0 244.00 248.90
AZO 160115P00810000 P 01/15/16 810.0 254.40 258.80

OPRA data is delayed 15 minutes.