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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 141122C00410000 C 11/22/14 410.0 124.40 128.10
AZO 141122C00420000 C 11/22/14 420.0 114.30 118.50
AZO 141122C00430000 C 11/22/14 430.0 104.40 108.10
AZO 141122C00440000 C 11/22/14 440.0 94.30 98.50
AZO 141122C00450000 C 11/22/14 450.0 85.00 88.20
AZO 141122C00460000 C 11/22/14 460.0 75.20 78.30
AZO 141122C00470000 C 11/22/14 470.0 65.20 68.20
AZO 141122C00480000 C 11/22/14 480.0 55.30 58.60
AZO 141122C00490000 C 11/22/14 490.0 45.20 48.30
AZO 141122C00500000 C 11/22/14 500.0 36.20 37.90
AZO 141122C00510000 C 11/22/14 510.0 26.90 29.70
AZO 141122C00520000 C 11/22/14 520.0 19.40 21.10
AZO 141122C00530000 C 11/22/14 530.0 12.40 13.30
AZO 141122C00540000 C 11/22/14 540.0 6.90 7.70
AZO 141122C00550000 C 11/22/14 550.0 3.20 3.80
AZO 141122C00560000 C 11/22/14 560.0 0.85 1.40
AZO 141122C00570000 C 11/22/14 570.0 0.05 0.55
AZO 141122C00580000 C 11/22/14 580.0 0.00 0.45
AZO 141122C00590000 C 11/22/14 590.0 0.00 1.75
AZO 141122C00600000 C 11/22/14 600.0 0.00 1.70
AZO 141122C00610000 C 11/22/14 610.0 0.00 1.70
AZO 141122C00620000 C 11/22/14 620.0 0.00 1.70
AZO 141122C00630000 C 11/22/14 630.0 0.00 1.70
AZO 141122C00640000 C 11/22/14 640.0 0.00 1.70
AZO 141122C00650000 C 11/22/14 650.0 0.00 1.70
AZO 141122P00410000 P 11/22/14 410.0 0.15 0.35
AZO 141122P00420000 P 11/22/14 420.0 0.00 0.70
AZO 141122P00430000 P 11/22/14 430.0 0.05 0.50
AZO 141122P00440000 P 11/22/14 440.0 0.10 0.55
AZO 141122P00450000 P 11/22/14 450.0 0.20 0.65
AZO 141122P00460000 P 11/22/14 460.0 0.25 0.70
AZO 141122P00470000 P 11/22/14 470.0 0.30 0.65
AZO 141122P00480000 P 11/22/14 480.0 0.40 0.90
AZO 141122P00490000 P 11/22/14 490.0 0.75 1.15
AZO 141122P00500000 P 11/22/14 500.0 1.40 1.75
AZO 141122P00510000 P 11/22/14 510.0 2.00 2.65
AZO 141122P00520000 P 11/22/14 520.0 3.70 4.20
AZO 141122P00530000 P 11/22/14 530.0 6.40 7.10
AZO 141122P00540000 P 11/22/14 540.0 10.80 11.70
AZO 141122P00550000 P 11/22/14 550.0 15.80 19.20
AZO 141122P00560000 P 11/22/14 560.0 24.10 26.60
AZO 141122P00570000 P 11/22/14 570.0 32.70 35.80
AZO 141122P00580000 P 11/22/14 580.0 42.00 45.60
AZO 141122P00590000 P 11/22/14 590.0 52.30 55.50
AZO 141122P00600000 P 11/22/14 600.0 61.80 65.50
AZO 141122P00610000 P 11/22/14 610.0 72.00 75.60
AZO 141122P00620000 P 11/22/14 620.0 82.00 85.60
AZO 141122P00630000 P 11/22/14 630.0 92.10 95.50
AZO 141122P00640000 P 11/22/14 640.0 101.80 106.00
AZO 141122P00650000 P 11/22/14 650.0 111.80 116.00
AZO 141220C00270000 C 12/20/14 270.0 263.90 268.30
AZO 141220C00280000 C 12/20/14 280.0 254.00 258.30
AZO 141220C00290000 C 12/20/14 290.0 244.10 248.20
AZO 141220C00300000 C 12/20/14 300.0 234.50 238.40
AZO 141220C00310000 C 12/20/14 310.0 224.30 228.40
AZO 141220C00320000 C 12/20/14 320.0 214.10 218.20
AZO 141220C00330000 C 12/20/14 330.0 204.20 208.50
AZO 141220C00340000 C 12/20/14 340.0 194.10 198.50
AZO 141220C00350000 C 12/20/14 350.0 184.30 188.10
AZO 141220C00360000 C 12/20/14 360.0 174.50 178.10
AZO 141220C00370000 C 12/20/14 370.0 164.60 168.10
AZO 141220C00380000 C 12/20/14 380.0 154.40 158.50
AZO 141220C00390000 C 12/20/14 390.0 144.50 148.50
AZO 141220C00400000 C 12/20/14 400.0 134.50 138.30
AZO 141220C00410000 C 12/20/14 410.0 125.50 128.80
AZO 141220C00420000 C 12/20/14 420.0 115.00 118.90
AZO 141220C00430000 C 12/20/14 430.0 105.50 109.00
AZO 141220C00440000 C 12/20/14 440.0 96.00 99.10
AZO 141220C00450000 C 12/20/14 450.0 86.00 89.30
AZO 141220C00460000 C 12/20/14 460.0 76.10 79.50
AZO 141220C00470000 C 12/20/14 470.0 66.50 69.80
AZO 141220C00480000 C 12/20/14 480.0 57.10 60.40
AZO 141220C00490000 C 12/20/14 490.0 48.00 50.80
AZO 141220C00500000 C 12/20/14 500.0 39.40 42.20
AZO 141220C00510000 C 12/20/14 510.0 31.30 33.80
AZO 141220C00520000 C 12/20/14 520.0 24.60 25.50
AZO 141220C00530000 C 12/20/14 530.0 18.00 18.90
AZO 141220C00540000 C 12/20/14 540.0 12.40 13.40
AZO 141220C00550000 C 12/20/14 550.0 8.20 8.90
AZO 141220C00560000 C 12/20/14 560.0 4.60 5.70
AZO 141220C00570000 C 12/20/14 570.0 2.30 3.20
AZO 141220C00580000 C 12/20/14 580.0 0.90 1.75
AZO 141220C00590000 C 12/20/14 590.0 0.30 0.95
AZO 141220C00600000 C 12/20/14 600.0 0.05 1.00
AZO 141220C00610000 C 12/20/14 610.0 0.00 0.45
AZO 141220C00620000 C 12/20/14 620.0 0.00 2.35
AZO 141220C00630000 C 12/20/14 630.0 0.00 2.30
AZO 141220C00640000 C 12/20/14 640.0 0.00 2.30
AZO 141220C00650000 C 12/20/14 650.0 0.00 2.30
AZO 141220C00660000 C 12/20/14 660.0 0.00 2.30
AZO 141220C00670000 C 12/20/14 670.0 0.00 0.45
AZO 141220C00680000 C 12/20/14 680.0 0.00 0.45
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 2.05
AZO 141220P00270000 P 12/20/14 270.0 0.00 0.50
AZO 141220P00280000 P 12/20/14 280.0 0.00 2.35
AZO 141220P00290000 P 12/20/14 290.0 0.00 2.40
AZO 141220P00300000 P 12/20/14 300.0 0.00 2.40
AZO 141220P00310000 P 12/20/14 310.0 0.00 0.80
AZO 141220P00320000 P 12/20/14 320.0 0.00 2.45
AZO 141220P00330000 P 12/20/14 330.0 0.00 0.80
AZO 141220P00340000 P 12/20/14 340.0 0.00 0.80
AZO 141220P00350000 P 12/20/14 350.0 0.00 0.75
AZO 141220P00360000 P 12/20/14 360.0 0.05 0.75
AZO 141220P00370000 P 12/20/14 370.0 0.10 2.70
AZO 141220P00380000 P 12/20/14 380.0 0.20 0.75
AZO 141220P00390000 P 12/20/14 390.0 0.25 0.75
AZO 141220P00400000 P 12/20/14 400.0 0.35 0.85
AZO 141220P00410000 P 12/20/14 410.0 0.25 0.90
AZO 141220P00420000 P 12/20/14 420.0 0.35 1.00
AZO 141220P00430000 P 12/20/14 430.0 0.25 3.20
AZO 141220P00440000 P 12/20/14 440.0 0.90 1.20
AZO 141220P00450000 P 12/20/14 450.0 1.05 1.40
AZO 141220P00460000 P 12/20/14 460.0 1.30 1.65
AZO 141220P00470000 P 12/20/14 470.0 1.65 1.95
AZO 141220P00480000 P 12/20/14 480.0 2.15 2.60
AZO 141220P00490000 P 12/20/14 490.0 3.00 3.50
AZO 141220P00500000 P 12/20/14 500.0 4.30 4.90
AZO 141220P00510000 P 12/20/14 510.0 5.90 6.80
AZO 141220P00520000 P 12/20/14 520.0 8.50 9.30
AZO 141220P00530000 P 12/20/14 530.0 11.80 13.00
AZO 141220P00540000 P 12/20/14 540.0 16.20 17.40
AZO 141220P00550000 P 12/20/14 550.0 22.00 23.90
AZO 141220P00560000 P 12/20/14 560.0 28.00 29.60
AZO 141220P00570000 P 12/20/14 570.0 35.30 38.10
AZO 141220P00580000 P 12/20/14 580.0 43.80 46.80
AZO 141220P00590000 P 12/20/14 590.0 52.90 56.10
AZO 141220P00600000 P 12/20/14 600.0 62.40 65.80
AZO 141220P00610000 P 12/20/14 610.0 72.00 75.60
AZO 141220P00620000 P 12/20/14 620.0 82.20 85.50
AZO 141220P00630000 P 12/20/14 630.0 91.90 95.70
AZO 141220P00640000 P 12/20/14 640.0 101.70 105.50
AZO 141220P00650000 P 12/20/14 650.0 111.90 115.50
AZO 141220P00660000 P 12/20/14 660.0 121.80 125.80
AZO 141220P00670000 P 12/20/14 670.0 131.80 135.50
AZO 141220P00680000 P 12/20/14 680.0 142.00 145.50
AZO 141220P00690000 P 12/20/14 690.0 152.00 155.50
AZO 141220P00700000 P 12/20/14 700.0 161.90 165.50
AZO 141220P00720000 P 12/20/14 720.0 181.80 185.90
AZO 150117C00175000 C 01/17/15 175.0 359.60 363.30
AZO 150117C00180000 C 01/17/15 180.0 354.60 358.30
AZO 150117C00185000 C 01/17/15 185.0 349.60 353.30
AZO 150117C00190000 C 01/17/15 190.0 344.20 348.30
AZO 150117C00195000 C 01/17/15 195.0 339.60 343.20
AZO 150117C00200000 C 01/17/15 200.0 334.60 338.20
AZO 150117C00210000 C 01/17/15 210.0 324.30 328.30
AZO 150117C00220000 C 01/17/15 220.0 314.40 318.40
AZO 150117C00230000 C 01/17/15 230.0 304.30 308.30
AZO 150117C00240000 C 01/17/15 240.0 294.30 298.30
AZO 150117C00250000 C 01/17/15 250.0 284.30 288.30
AZO 150117C00260000 C 01/17/15 260.0 274.20 278.30
AZO 150117C00270000 C 01/17/15 270.0 264.10 268.30
AZO 150117C00280000 C 01/17/15 280.0 254.30 258.40
AZO 150117C00290000 C 01/17/15 290.0 244.20 248.40
AZO 150117C00300000 C 01/17/15 300.0 234.30 238.40
AZO 150117C00310000 C 01/17/15 310.0 224.40 228.40
AZO 150117C00320000 C 01/17/15 320.0 214.30 218.50
AZO 150117C00330000 C 01/17/15 330.0 204.30 208.50
AZO 150117C00340000 C 01/17/15 340.0 194.40 198.40
AZO 150117C00350000 C 01/17/15 350.0 184.50 188.60
AZO 150117C00360000 C 01/17/15 360.0 174.50 178.70
AZO 150117C00370000 C 01/17/15 370.0 164.60 168.80
AZO 150117C00380000 C 01/17/15 380.0 154.70 158.90
AZO 150117C00390000 C 01/17/15 390.0 144.90 149.00
AZO 150117C00400000 C 01/17/15 400.0 135.00 139.10
AZO 150117C00410000 C 01/17/15 410.0 125.50 129.20
AZO 150117C00420000 C 01/17/15 420.0 115.60 119.40
AZO 150117C00430000 C 01/17/15 430.0 105.50 109.60
AZO 150117C00440000 C 01/17/15 440.0 96.00 99.80
AZO 150117C00450000 C 01/17/15 450.0 86.30 90.20
AZO 150117C00460000 C 01/17/15 460.0 77.10 80.70
AZO 150117C00470000 C 01/17/15 470.0 67.80 71.20
AZO 150117C00480000 C 01/17/15 480.0 58.70 61.80
AZO 150117C00490000 C 01/17/15 490.0 49.60 53.10
AZO 150117C00500000 C 01/17/15 500.0 41.20 44.10
AZO 150117C00510000 C 01/17/15 510.0 34.30 36.00
AZO 150117C00520000 C 01/17/15 520.0 27.30 28.20
AZO 150117C00530000 C 01/17/15 530.0 20.50 22.00
AZO 150117C00540000 C 01/17/15 540.0 15.30 16.40
AZO 150117C00550000 C 01/17/15 550.0 10.80 11.70
AZO 150117C00560000 C 01/17/15 560.0 7.10 8.00
AZO 150117C00570000 C 01/17/15 570.0 4.40 5.20
AZO 150117C00580000 C 01/17/15 580.0 2.75 3.30
AZO 150117C00590000 C 01/17/15 590.0 1.25 2.00
AZO 150117C00600000 C 01/17/15 600.0 0.80 1.35
AZO 150117C00610000 C 01/17/15 610.0 0.15 0.90
AZO 150117C00620000 C 01/17/15 620.0 0.00 0.55
AZO 150117C00630000 C 01/17/15 630.0 0.00 0.45
AZO 150117C00640000 C 01/17/15 640.0 0.00 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 1.75
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 1.75
AZO 150117C00730000 C 01/17/15 730.0 0.00 1.75
AZO 150117C00740000 C 01/17/15 740.0 0.00 0.45
AZO 150117C00750000 C 01/17/15 750.0 0.00 0.45
AZO 150117C00760000 C 01/17/15 760.0 0.00 0.45
AZO 150117C00770000 C 01/17/15 770.0 0.00 1.75
AZO 150117C00780000 C 01/17/15 780.0 0.00 1.75
AZO 150117P00175000 P 01/17/15 175.0 0.00 1.80
AZO 150117P00180000 P 01/17/15 180.0 0.00 1.80
AZO 150117P00185000 P 01/17/15 185.0 0.00 1.80
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.55
AZO 150117P00195000 P 01/17/15 195.0 0.00 1.75
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.55
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.55
AZO 150117P00220000 P 01/17/15 220.0 0.00 1.75
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.55
AZO 150117P00240000 P 01/17/15 240.0 0.00 1.75
AZO 150117P00250000 P 01/17/15 250.0 0.00 1.75
AZO 150117P00260000 P 01/17/15 260.0 0.00 1.75
AZO 150117P00270000 P 01/17/15 270.0 0.00 0.55
AZO 150117P00280000 P 01/17/15 280.0 0.00 0.55
AZO 150117P00290000 P 01/17/15 290.0 0.00 1.75
AZO 150117P00300000 P 01/17/15 300.0 0.00 0.55
AZO 150117P00310000 P 01/17/15 310.0 0.00 0.85
AZO 150117P00320000 P 01/17/15 320.0 0.00 1.80
AZO 150117P00330000 P 01/17/15 330.0 0.00 0.55
AZO 150117P00340000 P 01/17/15 340.0 0.05 0.70
AZO 150117P00350000 P 01/17/15 350.0 0.05 0.75
AZO 150117P00360000 P 01/17/15 360.0 0.15 0.65
AZO 150117P00370000 P 01/17/15 370.0 0.25 0.75
AZO 150117P00380000 P 01/17/15 380.0 0.30 0.85
AZO 150117P00390000 P 01/17/15 390.0 0.30 1.05
AZO 150117P00400000 P 01/17/15 400.0 0.40 1.10
AZO 150117P00410000 P 01/17/15 410.0 0.55 1.30
AZO 150117P00420000 P 01/17/15 420.0 0.30 1.50
AZO 150117P00430000 P 01/17/15 430.0 0.00 2.95
AZO 150117P00440000 P 01/17/15 440.0 1.35 1.85
AZO 150117P00450000 P 01/17/15 450.0 1.60 2.15
AZO 150117P00460000 P 01/17/15 460.0 2.05 2.55
AZO 150117P00470000 P 01/17/15 470.0 2.60 3.20
AZO 150117P00480000 P 01/17/15 480.0 3.40 4.00
AZO 150117P00490000 P 01/17/15 490.0 4.50 5.20
AZO 150117P00500000 P 01/17/15 500.0 6.00 6.70
AZO 150117P00510000 P 01/17/15 510.0 8.20 8.80
AZO 150117P00520000 P 01/17/15 520.0 11.00 11.80
AZO 150117P00530000 P 01/17/15 530.0 14.40 15.40
AZO 150117P00540000 P 01/17/15 540.0 18.90 19.90
AZO 150117P00550000 P 01/17/15 550.0 24.30 25.30
AZO 150117P00560000 P 01/17/15 560.0 30.40 31.70
AZO 150117P00570000 P 01/17/15 570.0 37.80 40.00
AZO 150117P00580000 P 01/17/15 580.0 44.80 48.40
AZO 150117P00590000 P 01/17/15 590.0 53.70 56.90
AZO 150117P00600000 P 01/17/15 600.0 62.70 66.20
AZO 150117P00610000 P 01/17/15 610.0 72.50 75.70
AZO 150117P00620000 P 01/17/15 620.0 82.30 85.80
AZO 150117P00630000 P 01/17/15 630.0 92.20 95.50
AZO 150117P00640000 P 01/17/15 640.0 102.10 105.50
AZO 150117P00650000 P 01/17/15 650.0 112.10 116.10
AZO 150117P00660000 P 01/17/15 660.0 122.00 125.90
AZO 150117P00670000 P 01/17/15 670.0 131.90 135.50
AZO 150117P00680000 P 01/17/15 680.0 141.90 145.50
AZO 150117P00690000 P 01/17/15 690.0 151.80 155.50
AZO 150117P00700000 P 01/17/15 700.0 161.80 165.60
AZO 150117P00710000 P 01/17/15 710.0 171.90 175.50
AZO 150117P00720000 P 01/17/15 720.0 182.10 185.60
AZO 150117P00730000 P 01/17/15 730.0 191.70 195.70
AZO 150117P00740000 P 01/17/15 740.0 201.90 205.60
AZO 150117P00750000 P 01/17/15 750.0 211.80 216.00
AZO 150117P00760000 P 01/17/15 760.0 221.60 226.00
AZO 150117P00770000 P 01/17/15 770.0 231.80 236.00
AZO 150117P00780000 P 01/17/15 780.0 241.70 246.00
AZO 150320C00260000 C 03/20/15 260.0 274.50 278.60
AZO 150320C00270000 C 03/20/15 270.0 264.70 268.70
AZO 150320C00280000 C 03/20/15 280.0 254.70 258.70
AZO 150320C00290000 C 03/20/15 290.0 244.90 248.80
AZO 150320C00300000 C 03/20/15 300.0 235.00 238.90
AZO 150320C00310000 C 03/20/15 310.0 225.20 229.00
AZO 150320C00320000 C 03/20/15 320.0 215.30 219.10
AZO 150320C00330000 C 03/20/15 330.0 205.20 209.20
AZO 150320C00340000 C 03/20/15 340.0 195.60 199.30
AZO 150320C00350000 C 03/20/15 350.0 185.60 189.50
AZO 150320C00360000 C 03/20/15 360.0 175.90 179.60
AZO 150320C00370000 C 03/20/15 370.0 166.10 169.80
AZO 150320C00380000 C 03/20/15 380.0 156.30 160.00
AZO 150320C00390000 C 03/20/15 390.0 146.40 150.20
AZO 150320C00400000 C 03/20/15 400.0 136.80 140.50
AZO 150320C00410000 C 03/20/15 410.0 127.10 130.70
AZO 150320C00420000 C 03/20/15 420.0 117.50 120.80
AZO 150320C00430000 C 03/20/15 430.0 107.90 111.50
AZO 150320C00440000 C 03/20/15 440.0 98.40 102.10
AZO 150320C00450000 C 03/20/15 450.0 89.90 92.60
AZO 150320C00460000 C 03/20/15 460.0 80.70 83.50
AZO 150320C00470000 C 03/20/15 470.0 71.90 74.70
AZO 150320C00480000 C 03/20/15 480.0 63.40 66.30
AZO 150320C00490000 C 03/20/15 490.0 55.20 58.10
AZO 150320C00500000 C 03/20/15 500.0 47.70 49.50
AZO 150320C00510000 C 03/20/15 510.0 40.80 42.30
AZO 150320C00520000 C 03/20/15 520.0 34.30 35.60
AZO 150320C00530000 C 03/20/15 530.0 28.40 29.60
AZO 150320C00540000 C 03/20/15 540.0 23.10 24.00
AZO 150320C00550000 C 03/20/15 550.0 18.30 19.20
AZO 150320C00560000 C 03/20/15 560.0 14.20 15.10
AZO 150320C00570000 C 03/20/15 570.0 10.70 11.70
AZO 150320C00580000 C 03/20/15 580.0 7.90 8.70
AZO 150320C00590000 C 03/20/15 590.0 5.80 6.60
AZO 150320C00600000 C 03/20/15 600.0 2.35 5.20
AZO 150320C00610000 C 03/20/15 610.0 2.80 3.60
AZO 150320C00620000 C 03/20/15 620.0 1.85 2.25
AZO 150320C00630000 C 03/20/15 630.0 1.10 1.55
AZO 150320C00640000 C 03/20/15 640.0 0.60 1.05
AZO 150320C00650000 C 03/20/15 650.0 0.20 0.75
AZO 150320C00660000 C 03/20/15 660.0 0.10 0.60
AZO 150320C00670000 C 03/20/15 670.0 0.00 0.50
AZO 150320C00680000 C 03/20/15 680.0 0.00 0.45
AZO 150320C00690000 C 03/20/15 690.0 0.00 0.45
AZO 150320C00700000 C 03/20/15 700.0 0.00 0.45
AZO 150320C00720000 C 03/20/15 720.0 0.00 0.45
AZO 150320C00740000 C 03/20/15 740.0 0.00 0.45
AZO 150320C00760000 C 03/20/15 760.0 0.00 0.45
AZO 150320P00260000 P 03/20/15 260.0 0.00 0.65
AZO 150320P00270000 P 03/20/15 270.0 0.00 0.75
AZO 150320P00280000 P 03/20/15 280.0 0.00 0.80
AZO 150320P00290000 P 03/20/15 290.0 0.00 0.85
AZO 150320P00300000 P 03/20/15 300.0 0.05 0.85
AZO 150320P00310000 P 03/20/15 310.0 0.10 0.95
AZO 150320P00320000 P 03/20/15 320.0 0.15 1.00
AZO 150320P00330000 P 03/20/15 330.0 0.25 1.10
AZO 150320P00340000 P 03/20/15 340.0 0.35 1.20
AZO 150320P00350000 P 03/20/15 350.0 0.45 1.30
AZO 150320P00360000 P 03/20/15 360.0 0.60 1.40
AZO 150320P00370000 P 03/20/15 370.0 0.75 1.55
AZO 150320P00380000 P 03/20/15 380.0 0.95 1.75
AZO 150320P00390000 P 03/20/15 390.0 1.15 1.95
AZO 150320P00400000 P 03/20/15 400.0 0.00 3.00
AZO 150320P00410000 P 03/20/15 410.0 1.75 2.50
AZO 150320P00420000 P 03/20/15 420.0 2.25 2.85
AZO 150320P00430000 P 03/20/15 430.0 2.85 3.40
AZO 150320P00440000 P 03/20/15 440.0 3.40 4.00
AZO 150320P00450000 P 03/20/15 450.0 4.10 4.70
AZO 150320P00460000 P 03/20/15 460.0 5.00 5.70
AZO 150320P00470000 P 03/20/15 470.0 6.10 6.90
AZO 150320P00480000 P 03/20/15 480.0 7.60 8.40
AZO 150320P00490000 P 03/20/15 490.0 9.40 10.20
AZO 150320P00500000 P 03/20/15 500.0 11.60 12.40
AZO 150320P00510000 P 03/20/15 510.0 14.30 15.20
AZO 150320P00520000 P 03/20/15 520.0 17.60 18.50
AZO 150320P00530000 P 03/20/15 530.0 21.80 22.40
AZO 150320P00540000 P 03/20/15 540.0 26.30 27.00
AZO 150320P00550000 P 03/20/15 550.0 31.50 32.40
AZO 150320P00560000 P 03/20/15 560.0 37.20 38.60
AZO 150320P00570000 P 03/20/15 570.0 43.60 45.00
AZO 150320P00580000 P 03/20/15 580.0 50.80 52.00
AZO 150320P00590000 P 03/20/15 590.0 58.80 60.10
AZO 150320P00600000 P 03/20/15 600.0 66.10 69.00
AZO 150320P00610000 P 03/20/15 610.0 74.50 78.00
AZO 150320P00620000 P 03/20/15 620.0 83.70 86.90
AZO 150320P00630000 P 03/20/15 630.0 93.40 96.90
AZO 150320P00640000 P 03/20/15 640.0 102.10 106.00
AZO 150320P00650000 P 03/20/15 650.0 112.10 116.20
AZO 150320P00660000 P 03/20/15 660.0 122.30 125.70
AZO 150320P00670000 P 03/20/15 670.0 132.00 135.50
AZO 150320P00680000 P 03/20/15 680.0 142.10 145.50
AZO 150320P00690000 P 03/20/15 690.0 151.70 155.60
AZO 150320P00700000 P 03/20/15 700.0 162.00 165.50
AZO 150320P00720000 P 03/20/15 720.0 181.80 185.60
AZO 150320P00740000 P 03/20/15 740.0 201.80 205.60
AZO 150320P00760000 P 03/20/15 760.0 221.70 225.60
AZO 150619C00260000 C 06/19/15 260.0 275.40 279.50
AZO 150619C00270000 C 06/19/15 270.0 265.70 269.60
AZO 150619C00280000 C 06/19/15 280.0 256.00 259.70
AZO 150619C00290000 C 06/19/15 290.0 246.00 249.90
AZO 150619C00300000 C 06/19/15 300.0 236.20 240.10
AZO 150619C00310000 C 06/19/15 310.0 226.40 230.30
AZO 150619C00320000 C 06/19/15 320.0 216.60 220.50
AZO 150619C00330000 C 06/19/15 330.0 206.80 210.70
AZO 150619C00340000 C 06/19/15 340.0 197.00 201.00
AZO 150619C00350000 C 06/19/15 350.0 187.30 191.30
AZO 150619C00360000 C 06/19/15 360.0 177.60 181.50
AZO 150619C00370000 C 06/19/15 370.0 168.30 172.00
AZO 150619C00380000 C 06/19/15 380.0 158.70 162.40
AZO 150619C00390000 C 06/19/15 390.0 149.30 152.40
AZO 150619C00400000 C 06/19/15 400.0 139.80 142.90
AZO 150619C00410000 C 06/19/15 410.0 130.60 133.80
AZO 150619C00420000 C 06/19/15 420.0 121.30 124.30
AZO 150619C00430000 C 06/19/15 430.0 112.00 114.80
AZO 150619C00440000 C 06/19/15 440.0 103.10 105.90
AZO 150619C00450000 C 06/19/15 450.0 94.50 97.20
AZO 150619C00460000 C 06/19/15 460.0 85.90 89.00
AZO 150619C00470000 C 06/19/15 470.0 77.50 81.00
AZO 150619C00480000 C 06/19/15 480.0 69.70 73.00
AZO 150619C00490000 C 06/19/15 490.0 63.00 64.30
AZO 150619C00500000 C 06/19/15 500.0 55.50 57.00
AZO 150619C00510000 C 06/19/15 510.0 48.70 50.20
AZO 150619C00520000 C 06/19/15 520.0 42.60 43.90
AZO 150619C00530000 C 06/19/15 530.0 36.80 38.00
AZO 150619C00540000 C 06/19/15 540.0 31.00 32.60
AZO 150619C00550000 C 06/19/15 550.0 26.00 27.90
AZO 150619C00560000 C 06/19/15 560.0 21.80 23.40
AZO 150619C00570000 C 06/19/15 570.0 17.90 19.50
AZO 150619C00580000 C 06/19/15 580.0 14.90 16.00
AZO 150619C00590000 C 06/19/15 590.0 12.10 13.00
AZO 150619C00600000 C 06/19/15 600.0 9.70 10.50
AZO 150619C00610000 C 06/19/15 610.0 7.70 8.40
AZO 150619C00620000 C 06/19/15 620.0 6.00 6.70
AZO 150619C00630000 C 06/19/15 630.0 4.60 5.30
AZO 150619C00640000 C 06/19/15 640.0 3.60 4.20
AZO 150619C00650000 C 06/19/15 650.0 2.75 3.50
AZO 150619C00660000 C 06/19/15 660.0 2.05 2.45
AZO 150619C00670000 C 06/19/15 670.0 1.50 2.10
AZO 150619C00680000 C 06/19/15 680.0 1.05 1.75
AZO 150619C00690000 C 06/19/15 690.0 0.70 1.40
AZO 150619C00700000 C 06/19/15 700.0 0.45 1.20
AZO 150619C00720000 C 06/19/15 720.0 0.15 0.85
AZO 150619C00740000 C 06/19/15 740.0 0.00 0.60
AZO 150619P00260000 P 06/19/15 260.0 0.20 1.05
AZO 150619P00270000 P 06/19/15 270.0 0.50 1.10
AZO 150619P00280000 P 06/19/15 280.0 0.60 1.20
AZO 150619P00290000 P 06/19/15 290.0 0.70 1.30
AZO 150619P00300000 P 06/19/15 300.0 0.60 1.40
AZO 150619P00310000 P 06/19/15 310.0 1.10 1.55
AZO 150619P00320000 P 06/19/15 320.0 1.25 1.70
AZO 150619P00330000 P 06/19/15 330.0 1.45 1.85
AZO 150619P00340000 P 06/19/15 340.0 1.65 2.10
AZO 150619P00350000 P 06/19/15 350.0 1.90 2.30
AZO 150619P00360000 P 06/19/15 360.0 2.20 2.55
AZO 150619P00370000 P 06/19/15 370.0 2.15 2.90
AZO 150619P00380000 P 06/19/15 380.0 2.55 3.30
AZO 150619P00390000 P 06/19/15 390.0 3.00 3.70
AZO 150619P00400000 P 06/19/15 400.0 3.60 4.20
AZO 150619P00410000 P 06/19/15 410.0 4.30 4.90
AZO 150619P00420000 P 06/19/15 420.0 5.00 5.70
AZO 150619P00430000 P 06/19/15 430.0 5.80 6.50
AZO 150619P00440000 P 06/19/15 440.0 6.90 7.60
AZO 150619P00450000 P 06/19/15 450.0 8.10 8.90
AZO 150619P00460000 P 06/19/15 460.0 9.60 10.30
AZO 150619P00470000 P 06/19/15 470.0 11.30 12.00
AZO 150619P00480000 P 06/19/15 480.0 13.30 14.10
AZO 150619P00490000 P 06/19/15 490.0 15.60 16.60
AZO 150619P00500000 P 06/19/15 500.0 18.40 19.40
AZO 150619P00510000 P 06/19/15 510.0 21.50 23.00
AZO 150619P00520000 P 06/19/15 520.0 25.10 26.40
AZO 150619P00530000 P 06/19/15 530.0 29.10 30.50
AZO 150619P00540000 P 06/19/15 540.0 33.70 34.90
AZO 150619P00550000 P 06/19/15 550.0 38.90 40.00
AZO 150619P00560000 P 06/19/15 560.0 44.50 45.70
AZO 150619P00570000 P 06/19/15 570.0 50.50 51.90
AZO 150619P00580000 P 06/19/15 580.0 57.20 58.60
AZO 150619P00590000 P 06/19/15 590.0 64.30 65.80
AZO 150619P00600000 P 06/19/15 600.0 71.80 73.50
AZO 150619P00610000 P 06/19/15 610.0 79.80 81.30
AZO 150619P00620000 P 06/19/15 620.0 87.40 90.40
AZO 150619P00630000 P 06/19/15 630.0 96.10 99.10
AZO 150619P00640000 P 06/19/15 640.0 104.70 107.90
AZO 150619P00650000 P 06/19/15 650.0 114.00 117.70
AZO 150619P00660000 P 06/19/15 660.0 123.20 126.80
AZO 150619P00670000 P 06/19/15 670.0 133.00 136.50
AZO 150619P00680000 P 06/19/15 680.0 142.40 146.60
AZO 150619P00690000 P 06/19/15 690.0 152.30 156.40
AZO 150619P00700000 P 06/19/15 700.0 162.20 165.60
AZO 150619P00720000 P 06/19/15 720.0 182.00 185.70
AZO 150619P00740000 P 06/19/15 740.0 202.00 205.50
AZO 160115C00240000 C 01/15/16 240.0 298.00 301.30
AZO 160115C00250000 C 01/15/16 250.0 288.00 291.60
AZO 160115C00260000 C 01/15/16 260.0 278.50 281.90
AZO 160115C00270000 C 01/15/16 270.0 268.80 272.80
AZO 160115C00280000 C 01/15/16 280.0 259.00 263.00
AZO 160115C00290000 C 01/15/16 290.0 249.70 252.90
AZO 160115C00300000 C 01/15/16 300.0 240.00 243.30
AZO 160115C00310000 C 01/15/16 310.0 229.80 233.90
AZO 160115C00320000 C 01/15/16 320.0 220.10 224.50
AZO 160115C00330000 C 01/15/16 330.0 211.10 215.00
AZO 160115C00340000 C 01/15/16 340.0 201.60 205.70
AZO 160115C00350000 C 01/15/16 350.0 192.10 196.30
AZO 160115C00360000 C 01/15/16 360.0 183.10 186.70
AZO 160115C00370000 C 01/15/16 370.0 173.70 177.50
AZO 160115C00380000 C 01/15/16 380.0 164.60 168.50
AZO 160115C00390000 C 01/15/16 390.0 155.70 159.50
AZO 160115C00400000 C 01/15/16 400.0 146.70 150.60
AZO 160115C00410000 C 01/15/16 410.0 137.70 141.50
AZO 160115C00420000 C 01/15/16 420.0 129.10 133.00
AZO 160115C00430000 C 01/15/16 430.0 121.10 125.40
AZO 160115C00440000 C 01/15/16 440.0 113.00 117.30
AZO 160115C00450000 C 01/15/16 450.0 105.00 108.80
AZO 160115C00460000 C 01/15/16 460.0 97.30 101.30
AZO 160115C00470000 C 01/15/16 470.0 89.70 93.40
AZO 160115C00480000 C 01/15/16 480.0 82.40 86.10
AZO 160115C00490000 C 01/15/16 490.0 75.50 78.60
AZO 160115C00500000 C 01/15/16 500.0 70.10 71.80
AZO 160115C00510000 C 01/15/16 510.0 63.80 65.50
AZO 160115C00520000 C 01/15/16 520.0 57.90 59.70
AZO 160115C00530000 C 01/15/16 530.0 52.10 53.90
AZO 160115C00540000 C 01/15/16 540.0 46.90 48.50
AZO 160115C00550000 C 01/15/16 550.0 42.20 43.50
AZO 160115C00560000 C 01/15/16 560.0 37.40 38.90
AZO 160115C00570000 C 01/15/16 570.0 33.10 34.70
AZO 160115C00580000 C 01/15/16 580.0 27.30 30.80
AZO 160115C00590000 C 01/15/16 590.0 23.90 27.70
AZO 160115C00600000 C 01/15/16 600.0 22.30 24.10
AZO 160115C00610000 C 01/15/16 610.0 19.30 21.20
AZO 160115C00620000 C 01/15/16 620.0 16.80 18.60
AZO 160115C00630000 C 01/15/16 630.0 14.40 15.90
AZO 160115C00640000 C 01/15/16 640.0 12.50 13.90
AZO 160115C00650000 C 01/15/16 650.0 10.60 12.10
AZO 160115C00660000 C 01/15/16 660.0 9.10 10.40
AZO 160115C00670000 C 01/15/16 670.0 7.80 8.90
AZO 160115C00680000 C 01/15/16 680.0 4.50 8.70
AZO 160115C00690000 C 01/15/16 690.0 5.70 7.00
AZO 160115C00700000 C 01/15/16 700.0 2.60 6.80
AZO 160115C00710000 C 01/15/16 710.0 4.10 5.20
AZO 160115C00720000 C 01/15/16 720.0 3.40 4.50
AZO 160115C00730000 C 01/15/16 730.0 2.40 4.00
AZO 160115C00740000 C 01/15/16 740.0 1.85 4.90
AZO 160115C00750000 C 01/15/16 750.0 2.05 3.20
AZO 160115C00760000 C 01/15/16 760.0 1.70 2.80
AZO 160115C00770000 C 01/15/16 770.0 1.40 2.55
AZO 160115C00780000 C 01/15/16 780.0 1.10 2.25
AZO 160115C00790000 C 01/15/16 790.0 0.90 2.10
AZO 160115C00800000 C 01/15/16 800.0 0.70 1.90
AZO 160115C00810000 C 01/15/16 810.0 0.00 5.00
AZO 160115P00240000 P 01/15/16 240.0 0.80 2.00
AZO 160115P00250000 P 01/15/16 250.0 0.95 2.15
AZO 160115P00260000 P 01/15/16 260.0 1.15 2.35
AZO 160115P00270000 P 01/15/16 270.0 1.40 2.60
AZO 160115P00280000 P 01/15/16 280.0 0.50 4.90
AZO 160115P00290000 P 01/15/16 290.0 1.95 3.10
AZO 160115P00300000 P 01/15/16 300.0 2.25 3.50
AZO 160115P00310000 P 01/15/16 310.0 1.40 3.30
AZO 160115P00320000 P 01/15/16 320.0 3.00 4.30
AZO 160115P00330000 P 01/15/16 330.0 1.70 4.40
AZO 160115P00340000 P 01/15/16 340.0 2.30 6.80
AZO 160115P00350000 P 01/15/16 350.0 3.00 7.40
AZO 160115P00360000 P 01/15/16 360.0 3.60 8.20
AZO 160115P00370000 P 01/15/16 370.0 5.90 7.30
AZO 160115P00380000 P 01/15/16 380.0 6.80 8.20
AZO 160115P00390000 P 01/15/16 390.0 7.70 9.20
AZO 160115P00400000 P 01/15/16 400.0 8.80 10.30
AZO 160115P00410000 P 01/15/16 410.0 10.10 11.60
AZO 160115P00420000 P 01/15/16 420.0 11.50 13.00
AZO 160115P00430000 P 01/15/16 430.0 12.90 14.60
AZO 160115P00440000 P 01/15/16 440.0 14.30 18.00
AZO 160115P00450000 P 01/15/16 450.0 16.70 18.30
AZO 160115P00460000 P 01/15/16 460.0 19.10 20.60
AZO 160115P00470000 P 01/15/16 470.0 21.30 23.00
AZO 160115P00480000 P 01/15/16 480.0 24.00 25.70
AZO 160115P00490000 P 01/15/16 490.0 26.50 30.50
AZO 160115P00500000 P 01/15/16 500.0 29.90 31.70
AZO 160115P00510000 P 01/15/16 510.0 33.90 35.50
AZO 160115P00520000 P 01/15/16 520.0 38.10 39.50
AZO 160115P00530000 P 01/15/16 530.0 42.30 43.70
AZO 160115P00540000 P 01/15/16 540.0 46.90 48.30
AZO 160115P00550000 P 01/15/16 550.0 52.00 53.40
AZO 160115P00560000 P 01/15/16 560.0 57.30 58.90
AZO 160115P00570000 P 01/15/16 570.0 62.90 64.60
AZO 160115P00580000 P 01/15/16 580.0 69.10 72.60
AZO 160115P00590000 P 01/15/16 590.0 75.60 79.10
AZO 160115P00600000 P 01/15/16 600.0 81.40 85.50
AZO 160115P00610000 P 01/15/16 610.0 89.00 91.30
AZO 160115P00620000 P 01/15/16 620.0 96.70 100.20
AZO 160115P00630000 P 01/15/16 630.0 104.10 107.80
AZO 160115P00640000 P 01/15/16 640.0 112.30 115.80
AZO 160115P00650000 P 01/15/16 650.0 119.40 123.70
AZO 160115P00660000 P 01/15/16 660.0 128.80 132.30
AZO 160115P00670000 P 01/15/16 670.0 137.10 140.90
AZO 160115P00680000 P 01/15/16 680.0 146.40 149.90
AZO 160115P00690000 P 01/15/16 690.0 155.20 158.80
AZO 160115P00700000 P 01/15/16 700.0 164.20 168.20
AZO 160115P00710000 P 01/15/16 710.0 173.40 177.50
AZO 160115P00720000 P 01/15/16 720.0 182.60 187.10
AZO 160115P00730000 P 01/15/16 730.0 192.50 196.80
AZO 160115P00740000 P 01/15/16 740.0 202.10 206.80
AZO 160115P00750000 P 01/15/16 750.0 212.00 216.50
AZO 160115P00760000 P 01/15/16 760.0 221.60 226.00
AZO 160115P00770000 P 01/15/16 770.0 231.50 235.90
AZO 160115P00780000 P 01/15/16 780.0 241.50 245.90
AZO 160115P00790000 P 01/15/16 790.0 251.70 256.10
AZO 160115P00800000 P 01/15/16 800.0 261.80 266.20
AZO 160115P00810000 P 01/15/16 810.0 271.80 276.20

OPRA data is delayed 15 minutes.