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 (2016-04-29)Premium Content

Autozone Inc (AZO)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 160715C00550000 C 07/15/16 550.0 216.00 220.40
AZO 160715C00560000 C 07/15/16 560.0 206.00 210.20
AZO 160715C00570000 C 07/15/16 570.0 196.00 200.40
AZO 160715C00580000 C 07/15/16 580.0 186.00 190.40
AZO 160715C00590000 C 07/15/16 590.0 176.00 180.40
AZO 160715C00600000 C 07/15/16 600.0 166.00 170.50
AZO 160715C00610000 C 07/15/16 610.0 156.10 160.50
AZO 160715C00620000 C 07/15/16 620.0 146.10 150.40
AZO 160715C00630000 C 07/15/16 630.0 136.20 140.60
AZO 160715C00640000 C 07/15/16 640.0 126.40 130.80
AZO 160715C00650000 C 07/15/16 650.0 116.30 120.70
AZO 160715C00660000 C 07/15/16 660.0 106.50 110.80
AZO 160715C00670000 C 07/15/16 670.0 96.60 100.90
AZO 160715C00680000 C 07/15/16 680.0 87.00 91.20
AZO 160715C00690000 C 07/15/16 690.0 77.10 81.60
AZO 160715C00700000 C 07/15/16 700.0 67.50 71.80
AZO 160715C00710000 C 07/15/16 710.0 58.00 62.30
AZO 160715C00720000 C 07/15/16 720.0 49.50 53.10
AZO 160715C00730000 C 07/15/16 730.0 40.70 44.10
AZO 160715C00740000 C 07/15/16 740.0 31.50 35.50
AZO 160715C00750000 C 07/15/16 750.0 24.60 27.70
AZO 160715C00760000 C 07/15/16 760.0 17.60 20.60
AZO 160715C00770000 C 07/15/16 770.0 11.40 14.70
AZO 160715C00780000 C 07/15/16 780.0 6.90 9.80
AZO 160715C00790000 C 07/15/16 790.0 3.90 5.70
AZO 160715C00800000 C 07/15/16 800.0 1.80 3.50
AZO 160715C00810000 C 07/15/16 810.0 0.85 1.60
AZO 160715C00820000 C 07/15/16 820.0 0.35 0.65
AZO 160715C00830000 C 07/15/16 830.0 0.05 0.65
AZO 160715C00840000 C 07/15/16 840.0 0.00 0.45
AZO 160715C00850000 C 07/15/16 850.0 0.00 0.30
AZO 160715C00860000 C 07/15/16 860.0 0.00 0.35
AZO 160715C00870000 C 07/15/16 870.0 0.00 1.70
AZO 160715C00880000 C 07/15/16 880.0 0.00 1.70
AZO 160715C00890000 C 07/15/16 890.0 0.00 1.70
AZO 160715C00900000 C 07/15/16 900.0 0.00 1.70
AZO 160715C00910000 C 07/15/16 910.0 0.00 1.70
AZO 160715C00920000 C 07/15/16 920.0 0.00 1.70
AZO 160715C00930000 C 07/15/16 930.0 0.00 1.70
AZO 160715C00940000 C 07/15/16 940.0 0.00 1.70
AZO 160715C00950000 C 07/15/16 950.0 0.00 1.70
AZO 160715P00550000 P 07/15/16 550.0 0.00 0.55
AZO 160715P00560000 P 07/15/16 560.0 0.00 1.85
AZO 160715P00570000 P 07/15/16 570.0 0.00 1.50
AZO 160715P00580000 P 07/15/16 580.0 0.00 1.95
AZO 160715P00590000 P 07/15/16 590.0 0.05 0.30
AZO 160715P00600000 P 07/15/16 600.0 0.10 0.30
AZO 160715P00610000 P 07/15/16 610.0 0.15 0.70
AZO 160715P00620000 P 07/15/16 620.0 0.20 0.75
AZO 160715P00630000 P 07/15/16 630.0 0.30 0.75
AZO 160715P00640000 P 07/15/16 640.0 0.30 1.00
AZO 160715P00650000 P 07/15/16 650.0 0.50 0.80
AZO 160715P00660000 P 07/15/16 660.0 0.35 1.50
AZO 160715P00670000 P 07/15/16 670.0 0.50 1.20
AZO 160715P00680000 P 07/15/16 680.0 0.85 1.30
AZO 160715P00690000 P 07/15/16 690.0 1.15 1.75
AZO 160715P00700000 P 07/15/16 700.0 1.40 1.95
AZO 160715P00710000 P 07/15/16 710.0 1.80 2.50
AZO 160715P00720000 P 07/15/16 720.0 2.35 3.30
AZO 160715P00730000 P 07/15/16 730.0 3.10 4.30
AZO 160715P00740000 P 07/15/16 740.0 4.20 6.10
AZO 160715P00750000 P 07/15/16 750.0 6.30 8.30
AZO 160715P00760000 P 07/15/16 760.0 9.00 11.70
AZO 160715P00770000 P 07/15/16 770.0 12.80 15.70
AZO 160715P00780000 P 07/15/16 780.0 18.10 20.90
AZO 160715P00790000 P 07/15/16 790.0 24.30 27.80
AZO 160715P00800000 P 07/15/16 800.0 32.30 35.70
AZO 160715P00810000 P 07/15/16 810.0 41.00 45.30
AZO 160715P00820000 P 07/15/16 820.0 50.40 54.60
AZO 160715P00830000 P 07/15/16 830.0 60.20 64.50
AZO 160715P00840000 P 07/15/16 840.0 70.00 74.50
AZO 160715P00850000 P 07/15/16 850.0 80.00 84.40
AZO 160715P00860000 P 07/15/16 860.0 90.00 94.40
AZO 160715P00870000 P 07/15/16 870.0 100.00 104.40
AZO 160715P00880000 P 07/15/16 880.0 110.00 114.40
AZO 160715P00890000 P 07/15/16 890.0 120.00 124.40
AZO 160715P00900000 P 07/15/16 900.0 130.00 134.40
AZO 160715P00910000 P 07/15/16 910.0 140.10 144.40
AZO 160715P00920000 P 07/15/16 920.0 150.00 154.40
AZO 160715P00930000 P 07/15/16 930.0 160.00 164.40
AZO 160715P00940000 P 07/15/16 940.0 170.00 174.40
AZO 160715P00950000 P 07/15/16 950.0 180.00 184.30
AZO 160819C00540000 C 08/19/16 540.0 226.80 231.00
AZO 160819C00550000 C 08/19/16 550.0 216.80 220.90
AZO 160819C00560000 C 08/19/16 560.0 207.00 211.00
AZO 160819C00570000 C 08/19/16 570.0 197.00 201.20
AZO 160819C00580000 C 08/19/16 580.0 187.00 191.20
AZO 160819C00590000 C 08/19/16 590.0 177.10 181.50
AZO 160819C00600000 C 08/19/16 600.0 167.40 171.50
AZO 160819C00610000 C 08/19/16 610.0 157.60 161.70
AZO 160819C00620000 C 08/19/16 620.0 147.60 151.90
AZO 160819C00630000 C 08/19/16 630.0 138.10 142.00
AZO 160819C00640000 C 08/19/16 640.0 128.30 132.50
AZO 160819C00650000 C 08/19/16 650.0 118.70 122.70
AZO 160819C00660000 C 08/19/16 660.0 109.10 113.30
AZO 160819C00670000 C 08/19/16 670.0 99.50 103.70
AZO 160819C00680000 C 08/19/16 680.0 91.10 94.50
AZO 160819C00690000 C 08/19/16 690.0 82.00 85.30
AZO 160819C00700000 C 08/19/16 700.0 72.50 76.30
AZO 160819C00710000 C 08/19/16 710.0 64.30 67.70
AZO 160819C00720000 C 08/19/16 720.0 55.50 59.50
AZO 160819C00730000 C 08/19/16 730.0 48.20 51.40
AZO 160819C00740000 C 08/19/16 740.0 40.70 43.60
AZO 160819C00750000 C 08/19/16 750.0 33.70 36.70
AZO 160819C00760000 C 08/19/16 760.0 27.10 30.00
AZO 160819C00770000 C 08/19/16 770.0 21.40 24.50
AZO 160819C00780000 C 08/19/16 780.0 16.60 18.00
AZO 160819C00790000 C 08/19/16 790.0 12.50 14.30
AZO 160819C00800000 C 08/19/16 800.0 8.70 11.10
AZO 160819C00810000 C 08/19/16 810.0 5.90 7.90
AZO 160819C00820000 C 08/19/16 820.0 4.00 5.40
AZO 160819C00830000 C 08/19/16 830.0 2.70 4.10
AZO 160819C00840000 C 08/19/16 840.0 1.65 2.40
AZO 160819C00850000 C 08/19/16 850.0 0.50 1.75
AZO 160819C00860000 C 08/19/16 860.0 0.15 1.15
AZO 160819C00870000 C 08/19/16 870.0 0.15 0.75
AZO 160819C00880000 C 08/19/16 880.0 0.05 0.55
AZO 160819C00890000 C 08/19/16 890.0 0.00 0.45
AZO 160819C00900000 C 08/19/16 900.0 0.00 0.45
AZO 160819C00910000 C 08/19/16 910.0 0.00 0.30
AZO 160819C00920000 C 08/19/16 920.0 0.00 0.35
AZO 160819C00930000 C 08/19/16 930.0 0.00 0.35
AZO 160819C00940000 C 08/19/16 940.0 0.00 0.35
AZO 160819P00540000 P 08/19/16 540.0 0.55 0.75
AZO 160819P00550000 P 08/19/16 550.0 0.35 1.30
AZO 160819P00560000 P 08/19/16 560.0 0.45 1.50
AZO 160819P00570000 P 08/19/16 570.0 0.60 1.55
AZO 160819P00580000 P 08/19/16 580.0 0.60 1.80
AZO 160819P00590000 P 08/19/16 590.0 0.75 1.85
AZO 160819P00600000 P 08/19/16 600.0 0.85 1.90
AZO 160819P00610000 P 08/19/16 610.0 0.90 2.15
AZO 160819P00620000 P 08/19/16 620.0 1.20 1.75
AZO 160819P00630000 P 08/19/16 630.0 1.35 2.40
AZO 160819P00640000 P 08/19/16 640.0 1.60 2.65
AZO 160819P00650000 P 08/19/16 650.0 2.20 3.00
AZO 160819P00660000 P 08/19/16 660.0 2.20 3.50
AZO 160819P00670000 P 08/19/16 670.0 2.90 4.00
AZO 160819P00680000 P 08/19/16 680.0 3.50 4.70
AZO 160819P00690000 P 08/19/16 690.0 4.40 5.40
AZO 160819P00700000 P 08/19/16 700.0 5.40 6.60
AZO 160819P00710000 P 08/19/16 710.0 6.60 8.10
AZO 160819P00720000 P 08/19/16 720.0 8.00 9.80
AZO 160819P00730000 P 08/19/16 730.0 9.90 11.90
AZO 160819P00740000 P 08/19/16 740.0 12.20 14.50
AZO 160819P00750000 P 08/19/16 750.0 14.40 17.40
AZO 160819P00760000 P 08/19/16 760.0 17.90 20.90
AZO 160819P00770000 P 08/19/16 770.0 22.20 25.10
AZO 160819P00780000 P 08/19/16 780.0 27.50 30.30
AZO 160819P00790000 P 08/19/16 790.0 32.70 36.00
AZO 160819P00800000 P 08/19/16 800.0 39.40 42.90
AZO 160819P00810000 P 08/19/16 810.0 46.50 50.20
AZO 160819P00820000 P 08/19/16 820.0 54.10 57.70
AZO 160819P00830000 P 08/19/16 830.0 62.60 66.00
AZO 160819P00840000 P 08/19/16 840.0 71.50 75.80
AZO 160819P00850000 P 08/19/16 850.0 80.80 85.10
AZO 160819P00860000 P 08/19/16 860.0 90.50 94.70
AZO 160819P00870000 P 08/19/16 870.0 100.20 104.60
AZO 160819P00880000 P 08/19/16 880.0 110.10 114.50
AZO 160819P00890000 P 08/19/16 890.0 120.10 124.30
AZO 160819P00900000 P 08/19/16 900.0 130.10 134.30
AZO 160819P00910000 P 08/19/16 910.0 140.10 144.30
AZO 160819P00920000 P 08/19/16 920.0 150.00 154.30
AZO 160819P00930000 P 08/19/16 930.0 160.10 164.30
AZO 160819P00940000 P 08/19/16 940.0 170.10 174.30
AZO 160916C00460000 C 09/16/16 460.0 306.50 310.90
AZO 160916C00470000 C 09/16/16 470.0 296.50 300.70
AZO 160916C00480000 C 09/16/16 480.0 286.60 290.80
AZO 160916C00490000 C 09/16/16 490.0 276.60 281.00
AZO 160916C00500000 C 09/16/16 500.0 267.10 271.00
AZO 160916C00510000 C 09/16/16 510.0 257.00 261.10
AZO 160916C00520000 C 09/16/16 520.0 247.00 251.30
AZO 160916C00530000 C 09/16/16 530.0 237.20 241.40
AZO 160916C00540000 C 09/16/16 540.0 227.50 231.50
AZO 160916C00550000 C 09/16/16 550.0 217.50 221.60
AZO 160916C00560000 C 09/16/16 560.0 207.60 211.80
AZO 160916C00570000 C 09/16/16 570.0 198.00 201.90
AZO 160916C00580000 C 09/16/16 580.0 188.00 192.00
AZO 160916C00590000 C 09/16/16 590.0 178.20 182.30
AZO 160916C00600000 C 09/16/16 600.0 168.50 172.60
AZO 160916C00610000 C 09/16/16 610.0 158.80 162.80
AZO 160916C00620000 C 09/16/16 620.0 149.10 153.10
AZO 160916C00630000 C 09/16/16 630.0 139.50 143.60
AZO 160916C00640000 C 09/16/16 640.0 130.00 134.00
AZO 160916C00650000 C 09/16/16 650.0 120.60 124.60
AZO 160916C00660000 C 09/16/16 660.0 111.50 115.30
AZO 160916C00670000 C 09/16/16 670.0 103.00 106.10
AZO 160916C00680000 C 09/16/16 680.0 94.00 97.20
AZO 160916C00690000 C 09/16/16 690.0 84.80 88.30
AZO 160916C00700000 C 09/16/16 700.0 76.40 79.80
AZO 160916C00710000 C 09/16/16 710.0 68.40 71.50
AZO 160916C00720000 C 09/16/16 720.0 60.50 63.60
AZO 160916C00730000 C 09/16/16 730.0 52.50 55.70
AZO 160916C00740000 C 09/16/16 740.0 45.60 48.20
AZO 160916C00750000 C 09/16/16 750.0 38.90 41.60
AZO 160916C00760000 C 09/16/16 760.0 32.80 35.00
AZO 160916C00770000 C 09/16/16 770.0 27.30 29.50
AZO 160916C00780000 C 09/16/16 780.0 22.00 24.20
AZO 160916C00790000 C 09/16/16 790.0 17.80 19.90
AZO 160916C00800000 C 09/16/16 800.0 13.70 15.80
AZO 160916C00810000 C 09/16/16 810.0 10.40 12.50
AZO 160916C00820000 C 09/16/16 820.0 7.60 9.50
AZO 160916C00830000 C 09/16/16 830.0 5.70 7.00
AZO 160916C00840000 C 09/16/16 840.0 3.80 5.30
AZO 160916C00850000 C 09/16/16 850.0 2.85 3.80
AZO 160916C00860000 C 09/16/16 860.0 1.90 2.50
AZO 160916C00870000 C 09/16/16 870.0 1.10 2.15
AZO 160916C00880000 C 09/16/16 880.0 0.55 1.50
AZO 160916C00890000 C 09/16/16 890.0 0.20 1.75
AZO 160916C00900000 C 09/16/16 900.0 0.15 2.15
AZO 160916C00910000 C 09/16/16 910.0 0.05 0.60
AZO 160916C00920000 C 09/16/16 920.0 0.00 1.90
AZO 160916C00940000 C 09/16/16 940.0 0.00 1.85
AZO 160916C00960000 C 09/16/16 960.0 0.00 0.35
AZO 160916C00980000 C 09/16/16 980.0 0.00 0.35
AZO 160916C01000000 C 09/16/16 1,000.0 0.00 0.50
AZO 160916P00460000 P 09/16/16 460.0 0.00 1.80
AZO 160916P00470000 P 09/16/16 470.0 0.15 0.85
AZO 160916P00480000 P 09/16/16 480.0 0.30 0.90
AZO 160916P00490000 P 09/16/16 490.0 0.30 2.20
AZO 160916P00500000 P 09/16/16 500.0 0.40 1.05
AZO 160916P00510000 P 09/16/16 510.0 0.50 1.15
AZO 160916P00520000 P 09/16/16 520.0 0.45 2.20
AZO 160916P00530000 P 09/16/16 530.0 0.50 2.65
AZO 160916P00540000 P 09/16/16 540.0 0.95 1.20
AZO 160916P00550000 P 09/16/16 550.0 0.80 1.80
AZO 160916P00560000 P 09/16/16 560.0 0.70 2.70
AZO 160916P00570000 P 09/16/16 570.0 0.75 2.90
AZO 160916P00580000 P 09/16/16 580.0 0.85 3.10
AZO 160916P00590000 P 09/16/16 590.0 1.65 2.30
AZO 160916P00600000 P 09/16/16 600.0 1.55 2.70
AZO 160916P00610000 P 09/16/16 610.0 1.25 3.80
AZO 160916P00620000 P 09/16/16 620.0 2.25 3.20
AZO 160916P00630000 P 09/16/16 630.0 2.75 3.50
AZO 160916P00640000 P 09/16/16 640.0 1.80 5.10
AZO 160916P00650000 P 09/16/16 650.0 3.60 4.50
AZO 160916P00660000 P 09/16/16 660.0 4.00 5.20
AZO 160916P00670000 P 09/16/16 670.0 4.90 6.10
AZO 160916P00680000 P 09/16/16 680.0 6.00 7.10
AZO 160916P00690000 P 09/16/16 690.0 6.90 8.20
AZO 160916P00700000 P 09/16/16 700.0 7.80 9.70
AZO 160916P00710000 P 09/16/16 710.0 9.80 11.50
AZO 160916P00720000 P 09/16/16 720.0 11.70 13.60
AZO 160916P00730000 P 09/16/16 730.0 13.20 16.00
AZO 160916P00740000 P 09/16/16 740.0 16.00 18.80
AZO 160916P00750000 P 09/16/16 750.0 18.90 22.00
AZO 160916P00760000 P 09/16/16 760.0 23.20 25.60
AZO 160916P00770000 P 09/16/16 770.0 27.60 29.80
AZO 160916P00780000 P 09/16/16 780.0 32.80 35.40
AZO 160916P00790000 P 09/16/16 790.0 37.90 40.90
AZO 160916P00800000 P 09/16/16 800.0 44.10 46.90
AZO 160916P00810000 P 09/16/16 810.0 50.80 53.50
AZO 160916P00820000 P 09/16/16 820.0 57.40 61.00
AZO 160916P00830000 P 09/16/16 830.0 65.30 69.30
AZO 160916P00840000 P 09/16/16 840.0 73.80 77.20
AZO 160916P00850000 P 09/16/16 850.0 82.50 85.90
AZO 160916P00860000 P 09/16/16 860.0 91.60 95.90
AZO 160916P00870000 P 09/16/16 870.0 100.80 105.20
AZO 160916P00880000 P 09/16/16 880.0 110.50 114.80
AZO 160916P00890000 P 09/16/16 890.0 120.40 124.50
AZO 160916P00900000 P 09/16/16 900.0 130.00 134.50
AZO 160916P00910000 P 09/16/16 910.0 140.10 144.50
AZO 160916P00920000 P 09/16/16 920.0 150.10 154.40
AZO 160916P00940000 P 09/16/16 940.0 170.10 174.40
AZO 160916P00960000 P 09/16/16 960.0 190.10 194.30
AZO 160916P00980000 P 09/16/16 980.0 210.10 214.30
AZO 160916P01000000 P 09/16/16 1,000.0 230.10 234.40
AZO 161216C00520000 C 12/16/16 520.0 250.50 254.30
AZO 161216C00540000 C 12/16/16 540.0 231.00 234.90
AZO 161216C00560000 C 12/16/16 560.0 212.00 215.70
AZO 161216C00580000 C 12/16/16 580.0 192.60 196.80
AZO 161216C00590000 C 12/16/16 590.0 183.50 187.40
AZO 161216C00600000 C 12/16/16 600.0 174.00 178.10
AZO 161216C00610000 C 12/16/16 610.0 164.50 168.80
AZO 161216C00620000 C 12/16/16 620.0 155.90 159.60
AZO 161216C00630000 C 12/16/16 630.0 147.20 150.60
AZO 161216C00640000 C 12/16/16 640.0 138.40 141.70
AZO 161216C00650000 C 12/16/16 650.0 129.50 132.90
AZO 161216C00660000 C 12/16/16 660.0 121.00 124.40
AZO 161216C00670000 C 12/16/16 670.0 112.50 116.00
AZO 161216C00680000 C 12/16/16 680.0 104.20 107.70
AZO 161216C00690000 C 12/16/16 690.0 95.60 99.80
AZO 161216C00700000 C 12/16/16 700.0 88.90 92.00
AZO 161216C00710000 C 12/16/16 710.0 80.80 84.50
AZO 161216C00720000 C 12/16/16 720.0 74.10 77.30
AZO 161216C00730000 C 12/16/16 730.0 67.10 70.50
AZO 161216C00740000 C 12/16/16 740.0 59.70 63.80
AZO 161216C00750000 C 12/16/16 750.0 54.10 57.60
AZO 161216C00760000 C 12/16/16 760.0 48.10 51.20
AZO 161216C00770000 C 12/16/16 770.0 42.60 45.60
AZO 161216C00780000 C 12/16/16 780.0 37.30 41.00
AZO 161216C00790000 C 12/16/16 790.0 32.90 35.80
AZO 161216C00800000 C 12/16/16 800.0 28.40 31.80
AZO 161216C00810000 C 12/16/16 810.0 24.70 27.00
AZO 161216C00820000 C 12/16/16 820.0 20.90 23.10
AZO 161216C00830000 C 12/16/16 830.0 17.70 19.60
AZO 161216C00840000 C 12/16/16 840.0 14.50 17.40
AZO 161216C00850000 C 12/16/16 850.0 11.90 13.90
AZO 161216C00860000 C 12/16/16 860.0 9.30 11.80
AZO 161216C00870000 C 12/16/16 870.0 8.30 9.60
AZO 161216C00880000 C 12/16/16 880.0 6.60 8.10
AZO 161216C00890000 C 12/16/16 890.0 5.20 6.60
AZO 161216C00900000 C 12/16/16 900.0 4.00 5.60
AZO 161216C00910000 C 12/16/16 910.0 2.25 4.70
AZO 161216C00920000 C 12/16/16 920.0 1.40 4.00
AZO 161216C00930000 C 12/16/16 930.0 1.25 3.30
AZO 161216C00940000 C 12/16/16 940.0 0.50 2.75
AZO 161216C00950000 C 12/16/16 950.0 0.50 1.65
AZO 161216C00960000 C 12/16/16 960.0 0.20 2.10
AZO 161216C00970000 C 12/16/16 970.0 0.15 1.90
AZO 161216C00980000 C 12/16/16 980.0 0.10 1.75
AZO 161216P00520000 P 12/16/16 520.0 1.55 3.80
AZO 161216P00540000 P 12/16/16 540.0 2.10 4.40
AZO 161216P00560000 P 12/16/16 560.0 2.85 5.20
AZO 161216P00580000 P 12/16/16 580.0 3.80 6.40
AZO 161216P00590000 P 12/16/16 590.0 4.20 6.70
AZO 161216P00600000 P 12/16/16 600.0 5.00 7.50
AZO 161216P00610000 P 12/16/16 610.0 5.70 8.30
AZO 161216P00620000 P 12/16/16 620.0 6.50 9.20
AZO 161216P00630000 P 12/16/16 630.0 7.30 9.80
AZO 161216P00640000 P 12/16/16 640.0 8.40 11.10
AZO 161216P00650000 P 12/16/16 650.0 9.60 12.10
AZO 161216P00660000 P 12/16/16 660.0 11.00 13.50
AZO 161216P00670000 P 12/16/16 670.0 12.50 15.00
AZO 161216P00680000 P 12/16/16 680.0 14.20 16.80
AZO 161216P00690000 P 12/16/16 690.0 16.30 18.70
AZO 161216P00700000 P 12/16/16 700.0 18.80 21.20
AZO 161216P00710000 P 12/16/16 710.0 21.00 23.50
AZO 161216P00720000 P 12/16/16 720.0 23.80 26.50
AZO 161216P00730000 P 12/16/16 730.0 26.80 29.50
AZO 161216P00740000 P 12/16/16 740.0 29.30 32.70
AZO 161216P00750000 P 12/16/16 750.0 33.10 36.40
AZO 161216P00760000 P 12/16/16 760.0 37.30 40.40
AZO 161216P00770000 P 12/16/16 770.0 41.70 44.80
AZO 161216P00780000 P 12/16/16 780.0 46.50 49.30
AZO 161216P00790000 P 12/16/16 790.0 51.80 54.60
AZO 161216P00800000 P 12/16/16 800.0 57.00 60.50
AZO 161216P00810000 P 12/16/16 810.0 63.70 66.40
AZO 161216P00820000 P 12/16/16 820.0 70.00 72.80
AZO 161216P00830000 P 12/16/16 830.0 76.10 79.50
AZO 161216P00840000 P 12/16/16 840.0 83.10 87.20
AZO 161216P00850000 P 12/16/16 850.0 90.70 94.00
AZO 161216P00860000 P 12/16/16 860.0 98.60 101.90
AZO 161216P00870000 P 12/16/16 870.0 106.70 110.30
AZO 161216P00880000 P 12/16/16 880.0 115.10 119.00
AZO 161216P00890000 P 12/16/16 890.0 123.90 127.20
AZO 161216P00900000 P 12/16/16 900.0 132.60 137.20
AZO 161216P00910000 P 12/16/16 910.0 141.80 146.40
AZO 161216P00920000 P 12/16/16 920.0 151.10 155.80
AZO 161216P00930000 P 12/16/16 930.0 160.60 165.20
AZO 161216P00940000 P 12/16/16 940.0 170.30 174.90
AZO 161216P00950000 P 12/16/16 950.0 180.00 184.60
AZO 161216P00960000 P 12/16/16 960.0 190.00 194.50
AZO 161216P00970000 P 12/16/16 970.0 199.90 204.50
AZO 161216P00980000 P 12/16/16 980.0 209.90 214.50
AZO 170120C00380000 C 01/20/17 380.0 388.00 392.00
AZO 170120C00390000 C 01/20/17 390.0 378.10 382.20
AZO 170120C00400000 C 01/20/17 400.0 368.50 372.30
AZO 170120C00410000 C 01/20/17 410.0 358.50 362.50
AZO 170120C00420000 C 01/20/17 420.0 349.00 352.70
AZO 170120C00430000 C 01/20/17 430.0 339.00 342.90
AZO 170120C00440000 C 01/20/17 440.0 329.00 333.10
AZO 170120C00450000 C 01/20/17 450.0 319.50 323.30
AZO 170120C00460000 C 01/20/17 460.0 309.50 313.50
AZO 170120C00470000 C 01/20/17 470.0 300.00 303.80
AZO 170120C00480000 C 01/20/17 480.0 290.00 294.00
AZO 170120C00490000 C 01/20/17 490.0 280.50 284.30
AZO 170120C00500000 C 01/20/17 500.0 271.00 274.60
AZO 170120C00520000 C 01/20/17 520.0 251.50 255.30
AZO 170120C00540000 C 01/20/17 540.0 232.50 236.20
AZO 170120C00560000 C 01/20/17 560.0 213.50 217.30
AZO 170120C00580000 C 01/20/17 580.0 194.50 198.50
AZO 170120C00600000 C 01/20/17 600.0 176.00 180.00
AZO 170120C00620000 C 01/20/17 620.0 158.60 161.80
AZO 170120C00640000 C 01/20/17 640.0 141.10 144.20
AZO 170120C00660000 C 01/20/17 660.0 124.00 127.30
AZO 170120C00680000 C 01/20/17 680.0 107.60 110.90
AZO 170120C00700000 C 01/20/17 700.0 92.00 95.60
AZO 170120C00720000 C 01/20/17 720.0 78.20 81.20
AZO 170120C00740000 C 01/20/17 740.0 64.50 67.90
AZO 170120C00750000 C 01/20/17 750.0 58.50 61.70
AZO 170120C00760000 C 01/20/17 760.0 52.40 55.80
AZO 170120C00770000 C 01/20/17 770.0 47.00 50.00
AZO 170120C00780000 C 01/20/17 780.0 41.60 45.10
AZO 170120C00790000 C 01/20/17 790.0 36.90 39.70
AZO 170120C00800000 C 01/20/17 800.0 32.70 35.10
AZO 170120C00820000 C 01/20/17 820.0 24.80 26.70
AZO 170120C00840000 C 01/20/17 840.0 18.20 20.70
AZO 170120C00860000 C 01/20/17 860.0 12.80 14.80
AZO 170120C00880000 C 01/20/17 880.0 8.70 10.60
AZO 170120C00900000 C 01/20/17 900.0 5.90 7.70
AZO 170120C00920000 C 01/20/17 920.0 2.90 6.20
AZO 170120C00940000 C 01/20/17 940.0 1.30 4.90
AZO 170120C00960000 C 01/20/17 960.0 0.70 2.95
AZO 170120C00980000 C 01/20/17 980.0 0.30 2.30
AZO 170120C01000000 C 01/20/17 1,000.0 0.10 1.75
AZO 170120C01020000 C 01/20/17 1,020.0 0.05 1.35
AZO 170120C01040000 C 01/20/17 1,040.0 0.00 1.15
AZO 170120C01060000 C 01/20/17 1,060.0 0.00 4.60
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 1.10
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 4.80
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 4.60
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 1.05
AZO 170120P00380000 P 01/20/17 380.0 0.30 1.40
AZO 170120P00390000 P 01/20/17 390.0 0.35 1.80
AZO 170120P00400000 P 01/20/17 400.0 0.45 2.35
AZO 170120P00410000 P 01/20/17 410.0 0.50 2.45
AZO 170120P00420000 P 01/20/17 420.0 0.45 3.40
AZO 170120P00430000 P 01/20/17 430.0 0.70 2.75
AZO 170120P00440000 P 01/20/17 440.0 0.80 2.85
AZO 170120P00450000 P 01/20/17 450.0 0.95 3.10
AZO 170120P00460000 P 01/20/17 460.0 1.05 3.20
AZO 170120P00470000 P 01/20/17 470.0 1.20 3.40
AZO 170120P00480000 P 01/20/17 480.0 1.30 3.70
AZO 170120P00490000 P 01/20/17 490.0 1.60 3.80
AZO 170120P00500000 P 01/20/17 500.0 1.80 4.10
AZO 170120P00520000 P 01/20/17 520.0 2.40 4.70
AZO 170120P00540000 P 01/20/17 540.0 3.10 5.70
AZO 170120P00560000 P 01/20/17 560.0 4.00 6.40
AZO 170120P00580000 P 01/20/17 580.0 5.00 7.50
AZO 170120P00600000 P 01/20/17 600.0 6.20 9.00
AZO 170120P00620000 P 01/20/17 620.0 8.00 10.80
AZO 170120P00640000 P 01/20/17 640.0 10.20 13.10
AZO 170120P00660000 P 01/20/17 660.0 13.10 15.90
AZO 170120P00680000 P 01/20/17 680.0 17.20 19.60
AZO 170120P00700000 P 01/20/17 700.0 21.60 24.30
AZO 170120P00720000 P 01/20/17 720.0 26.90 29.90
AZO 170120P00740000 P 01/20/17 740.0 32.80 36.60
AZO 170120P00750000 P 01/20/17 750.0 37.30 40.20
AZO 170120P00760000 P 01/20/17 760.0 41.20 44.20
AZO 170120P00770000 P 01/20/17 770.0 45.20 48.60
AZO 170120P00780000 P 01/20/17 780.0 50.10 53.10
AZO 170120P00790000 P 01/20/17 790.0 55.30 58.50
AZO 170120P00800000 P 01/20/17 800.0 61.40 63.70
AZO 170120P00820000 P 01/20/17 820.0 73.00 75.80
AZO 170120P00840000 P 01/20/17 840.0 86.10 89.80
AZO 170120P00860000 P 01/20/17 860.0 101.20 104.10
AZO 170120P00880000 P 01/20/17 880.0 117.10 120.60
AZO 170120P00900000 P 01/20/17 900.0 134.20 138.00
AZO 170120P00920000 P 01/20/17 920.0 152.20 156.50
AZO 170120P00940000 P 01/20/17 940.0 170.90 175.50
AZO 170120P00960000 P 01/20/17 960.0 190.20 194.80
AZO 170120P00980000 P 01/20/17 980.0 209.90 214.50
AZO 170120P01000000 P 01/20/17 1,000.0 229.90 234.50
AZO 170120P01020000 P 01/20/17 1,020.0 249.90 254.50
AZO 170120P01040000 P 01/20/17 1,040.0 269.90 274.50
AZO 170120P01060000 P 01/20/17 1,060.0 289.90 294.50
AZO 170120P01080000 P 01/20/17 1,080.0 309.90 314.50
AZO 170120P01100000 P 01/20/17 1,100.0 329.90 334.40
AZO 170120P01120000 P 01/20/17 1,120.0 349.90 354.50
AZO 170120P01140000 P 01/20/17 1,140.0 369.90 374.40
AZO 180119C00350000 C 01/19/18 350.0 423.00 427.00
AZO 180119C00360000 C 01/19/18 360.0 413.50 417.50
AZO 180119C00370000 C 01/19/18 370.0 403.50 407.50
AZO 180119C00380000 C 01/19/18 380.0 394.00 398.00
AZO 180119C00390000 C 01/19/18 390.0 384.50 388.50
AZO 180119C00400000 C 01/19/18 400.0 375.50 379.50
AZO 180119C00410000 C 01/19/18 410.0 366.00 370.00
AZO 180119C00420000 C 01/19/18 420.0 356.50 360.50
AZO 180119C00430000 C 01/19/18 430.0 347.00 351.00
AZO 180119C00440000 C 01/19/18 440.0 337.50 341.50
AZO 180119C00450000 C 01/19/18 450.0 328.50 332.50
AZO 180119C00460000 C 01/19/18 460.0 319.00 323.00
AZO 180119C00470000 C 01/19/18 470.0 310.00 314.00
AZO 180119C00480000 C 01/19/18 480.0 300.50 304.50
AZO 180119C00490000 C 01/19/18 490.0 291.50 295.50
AZO 180119C00500000 C 01/19/18 500.0 282.50 286.50
AZO 180119C00520000 C 01/19/18 520.0 264.50 268.50
AZO 180119C00540000 C 01/19/18 540.0 247.00 251.00
AZO 180119C00560000 C 01/19/18 560.0 229.50 233.50
AZO 180119C00580000 C 01/19/18 580.0 212.50 216.50
AZO 180119C00600000 C 01/19/18 600.0 196.50 200.50
AZO 180119C00620000 C 01/19/18 620.0 180.50 184.50
AZO 180119C00640000 C 01/19/18 640.0 165.00 169.00
AZO 180119C00660000 C 01/19/18 660.0 150.00 154.00
AZO 180119C00680000 C 01/19/18 680.0 136.00 140.00
AZO 180119C00690000 C 01/19/18 690.0 129.00 133.00
AZO 180119C00700000 C 01/19/18 700.0 123.90 127.00
AZO 180119C00710000 C 01/19/18 710.0 116.00 120.00
AZO 180119C00720000 C 01/19/18 720.0 109.90 114.00
AZO 180119C00730000 C 01/19/18 730.0 103.50 107.50
AZO 180119C00740000 C 01/19/18 740.0 98.00 102.00
AZO 180119C00750000 C 01/19/18 750.0 91.50 96.00
AZO 180119C00760000 C 01/19/18 760.0 86.50 90.50
AZO 180119C00770000 C 01/19/18 770.0 81.00 85.00
AZO 180119C00780000 C 01/19/18 780.0 76.00 80.00
AZO 180119C00790000 C 01/19/18 790.0 71.00 75.00
AZO 180119C00800000 C 01/19/18 800.0 66.00 70.00
AZO 180119C00810000 C 01/19/18 810.0 61.50 65.50
AZO 180119C00820000 C 01/19/18 820.0 57.00 60.90
AZO 180119C00830000 C 01/19/18 830.0 53.00 57.00
AZO 180119C00840000 C 01/19/18 840.0 49.00 53.00
AZO 180119C00850000 C 01/19/18 850.0 45.50 49.50
AZO 180119C00860000 C 01/19/18 860.0 41.50 45.50
AZO 180119C00870000 C 01/19/18 870.0 38.00 42.00
AZO 180119C00880000 C 01/19/18 880.0 35.00 39.00
AZO 180119C00900000 C 01/19/18 900.0 29.50 33.50
AZO 180119C00920000 C 01/19/18 920.0 24.50 28.10
AZO 180119C00940000 C 01/19/18 940.0 20.00 24.00
AZO 180119C00960000 C 01/19/18 960.0 16.00 20.00
AZO 180119C00980000 C 01/19/18 980.0 12.50 17.00
AZO 180119C01000000 C 01/19/18 1,000.0 10.00 14.00
AZO 180119C01020000 C 01/19/18 1,020.0 7.50 11.90
AZO 180119C01040000 C 01/19/18 1,040.0 5.50 10.00
AZO 180119C01060000 C 01/19/18 1,060.0 4.00 8.50
AZO 180119C01080000 C 01/19/18 1,080.0 2.50 7.00
AZO 180119C01100000 C 01/19/18 1,100.0 1.50 6.00
AZO 180119C01120000 C 01/19/18 1,120.0 0.60 5.00
AZO 180119C01140000 C 01/19/18 1,140.0 0.00 5.00
AZO 180119C01160000 C 01/19/18 1,160.0 0.00 4.60
AZO 180119C01180000 C 01/19/18 1,180.0 0.00 5.00
AZO 180119P00350000 P 01/19/18 350.0 1.00 5.80
AZO 180119P00360000 P 01/19/18 360.0 1.50 6.40
AZO 180119P00370000 P 01/19/18 370.0 1.50 6.30
AZO 180119P00380000 P 01/19/18 380.0 2.00 6.90
AZO 180119P00390000 P 01/19/18 390.0 2.50 7.40
AZO 180119P00400000 P 01/19/18 400.0 3.00 7.90
AZO 180119P00410000 P 01/19/18 410.0 3.50 8.50
AZO 180119P00420000 P 01/19/18 420.0 4.10 9.00
AZO 180119P00430000 P 01/19/18 430.0 4.50 9.50
AZO 180119P00440000 P 01/19/18 440.0 5.00 10.00
AZO 180119P00450000 P 01/19/18 450.0 5.50 10.50
AZO 180119P00460000 P 01/19/18 460.0 6.00 11.00
AZO 180119P00470000 P 01/19/18 470.0 6.50 11.50
AZO 180119P00480000 P 01/19/18 480.0 7.50 12.00
AZO 180119P00490000 P 01/19/18 490.0 8.10 13.00
AZO 180119P00500000 P 01/19/18 500.0 9.10 13.50
AZO 180119P00520000 P 01/19/18 520.0 10.60 15.50
AZO 180119P00540000 P 01/19/18 540.0 13.40 18.00
AZO 180119P00560000 P 01/19/18 560.0 16.80 20.50
AZO 180119P00580000 P 01/19/18 580.0 19.50 23.50
AZO 180119P00600000 P 01/19/18 600.0 22.50 26.50
AZO 180119P00620000 P 01/19/18 620.0 26.10 30.50
AZO 180119P00640000 P 01/19/18 640.0 30.00 34.20
AZO 180119P00660000 P 01/19/18 660.0 35.50 39.50
AZO 180119P00680000 P 01/19/18 680.0 41.50 45.50
AZO 180119P00690000 P 01/19/18 690.0 44.00 48.00
AZO 180119P00700000 P 01/19/18 700.0 47.00 51.50
AZO 180119P00710000 P 01/19/18 710.0 50.50 54.50
AZO 180119P00720000 P 01/19/18 720.0 54.00 58.50
AZO 180119P00730000 P 01/19/18 730.0 58.00 62.00
AZO 180119P00740000 P 01/19/18 740.0 62.00 66.00
AZO 180119P00750000 P 01/19/18 750.0 65.50 69.50
AZO 180119P00760000 P 01/19/18 760.0 69.50 74.00
AZO 180119P00770000 P 01/19/18 770.0 74.00 79.00
AZO 180119P00780000 P 01/19/18 780.0 79.00 83.50
AZO 180119P00790000 P 01/19/18 790.0 84.60 89.00
AZO 180119P00800000 P 01/19/18 800.0 89.50 94.00
AZO 180119P00810000 P 01/19/18 810.0 95.00 99.50
AZO 180119P00820000 P 01/19/18 820.0 100.50 105.00
AZO 180119P00830000 P 01/19/18 830.0 106.00 110.50
AZO 180119P00840000 P 01/19/18 840.0 112.00 116.50
AZO 180119P00850000 P 01/19/18 850.0 118.50 123.00
AZO 180119P00860000 P 01/19/18 860.0 125.00 129.50
AZO 180119P00870000 P 01/19/18 870.0 131.50 136.00
AZO 180119P00880000 P 01/19/18 880.0 138.50 143.00
AZO 180119P00900000 P 01/19/18 900.0 153.00 157.50
AZO 180119P00920000 P 01/19/18 920.0 168.00 172.00
AZO 180119P00940000 P 01/19/18 940.0 184.00 188.50
AZO 180119P00960000 P 01/19/18 960.0 200.00 204.90
AZO 180119P00980000 P 01/19/18 980.0 217.50 222.00
AZO 180119P01000000 P 01/19/18 1,000.0 235.00 239.50
AZO 180119P01020000 P 01/19/18 1,020.0 253.00 257.50
AZO 180119P01040000 P 01/19/18 1,040.0 271.50 276.50
AZO 180119P01060000 P 01/19/18 1,060.0 290.50 295.50
AZO 180119P01080000 P 01/19/18 1,080.0 310.00 315.00
AZO 180119P01100000 P 01/19/18 1,100.0 329.50 334.50
AZO 180119P01120000 P 01/19/18 1,120.0 349.50 354.50
AZO 180119P01140000 P 01/19/18 1,140.0 369.50 374.50
AZO 180119P01160000 P 01/19/18 1,160.0 389.50 394.50
AZO 180119P01180000 P 01/19/18 1,180.0 409.50 414.50

OPRA data is delayed 15 minutes.