Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Autozone Inc (AZO)
As of Aug 27 2014 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 140920C00260000 C 09/20/14 260.0 274.60 277.80
AZO 140920C00270000 C 09/20/14 270.0 264.60 267.80
AZO 140920C00280000 C 09/20/14 280.0 254.60 257.80
AZO 140920C00290000 C 09/20/14 290.0 244.60 248.10
AZO 140920C00300000 C 09/20/14 300.0 234.50 238.10
AZO 140920C00310000 C 09/20/14 310.0 224.60 228.10
AZO 140920C00320000 C 09/20/14 320.0 214.60 218.10
AZO 140920C00330000 C 09/20/14 330.0 204.60 208.10
AZO 140920C00340000 C 09/20/14 340.0 194.60 198.10
AZO 140920C00350000 C 09/20/14 350.0 184.60 188.20
AZO 140920C00360000 C 09/20/14 360.0 174.60 178.20
AZO 140920C00370000 C 09/20/14 370.0 164.30 168.20
AZO 140920C00380000 C 09/20/14 380.0 154.60 158.20
AZO 140920C00390000 C 09/20/14 390.0 144.50 148.30
AZO 140920C00400000 C 09/20/14 400.0 134.50 138.70
AZO 140920C00410000 C 09/20/14 410.0 124.40 128.40
AZO 140920C00420000 C 09/20/14 420.0 114.40 117.90
AZO 140920C00430000 C 09/20/14 430.0 104.70 108.70
AZO 140920C00440000 C 09/20/14 440.0 94.60 98.30
AZO 140920C00450000 C 09/20/14 450.0 84.80 87.90
AZO 140920C00460000 C 09/20/14 460.0 74.80 77.90
AZO 140920C00470000 C 09/20/14 470.0 64.80 68.00
AZO 140920C00480000 C 09/20/14 480.0 54.90 58.10
AZO 140920C00490000 C 09/20/14 490.0 45.20 48.40
AZO 140920C00500000 C 09/20/14 500.0 35.60 38.70
AZO 140920C00510000 C 09/20/14 510.0 25.50 29.30
AZO 140920C00520000 C 09/20/14 520.0 16.90 19.80
AZO 140920C00530000 C 09/20/14 530.0 10.70 11.80
AZO 140920C00540000 C 09/20/14 540.0 5.20 6.20
AZO 140920C00550000 C 09/20/14 550.0 2.10 2.80
AZO 140920C00560000 C 09/20/14 560.0 0.55 1.15
AZO 140920C00570000 C 09/20/14 570.0 0.15 0.65
AZO 140920C00580000 C 09/20/14 580.0 0.10 0.45
AZO 140920C00590000 C 09/20/14 590.0 0.00 0.30
AZO 140920C00600000 C 09/20/14 600.0 0.00 0.25
AZO 140920C00610000 C 09/20/14 610.0 0.00 0.25
AZO 140920C00620000 C 09/20/14 620.0 0.00 0.25
AZO 140920C00630000 C 09/20/14 630.0 0.00 0.25
AZO 140920C00640000 C 09/20/14 640.0 0.00 0.25
AZO 140920C00650000 C 09/20/14 650.0 0.00 0.25
AZO 140920C00660000 C 09/20/14 660.0 0.00 0.25
AZO 140920C00670000 C 09/20/14 670.0 0.00 0.30
AZO 140920C00680000 C 09/20/14 680.0 0.00 0.25
AZO 140920C00690000 C 09/20/14 690.0 0.00 0.25
AZO 140920C00700000 C 09/20/14 700.0 0.00 0.25
AZO 140920C00710000 C 09/20/14 710.0 0.00 0.25
AZO 140920C00720000 C 09/20/14 720.0 0.00 0.25
AZO 140920C00730000 C 09/20/14 730.0 0.00 0.25
AZO 140920C00740000 C 09/20/14 740.0 0.00 0.25
AZO 140920P00260000 P 09/20/14 260.0 0.00 0.25
AZO 140920P00270000 P 09/20/14 270.0 0.00 0.25
AZO 140920P00280000 P 09/20/14 280.0 0.00 0.25
AZO 140920P00290000 P 09/20/14 290.0 0.00 0.25
AZO 140920P00300000 P 09/20/14 300.0 0.00 0.25
AZO 140920P00310000 P 09/20/14 310.0 0.00 0.25
AZO 140920P00320000 P 09/20/14 320.0 0.00 0.25
AZO 140920P00330000 P 09/20/14 330.0 0.00 0.25
AZO 140920P00340000 P 09/20/14 340.0 0.00 0.25
AZO 140920P00350000 P 09/20/14 350.0 0.00 0.25
AZO 140920P00360000 P 09/20/14 360.0 0.00 0.25
AZO 140920P00370000 P 09/20/14 370.0 0.00 0.25
AZO 140920P00380000 P 09/20/14 380.0 0.00 0.25
AZO 140920P00390000 P 09/20/14 390.0 0.00 0.40
AZO 140920P00400000 P 09/20/14 400.0 0.00 0.40
AZO 140920P00410000 P 09/20/14 410.0 0.00 0.40
AZO 140920P00420000 P 09/20/14 420.0 0.00 0.40
AZO 140920P00430000 P 09/20/14 430.0 0.00 0.05
AZO 140920P00440000 P 09/20/14 440.0 0.00 0.40
AZO 140920P00450000 P 09/20/14 450.0 0.00 0.40
AZO 140920P00460000 P 09/20/14 460.0 0.00 0.45
AZO 140920P00470000 P 09/20/14 470.0 0.25 0.50
AZO 140920P00480000 P 09/20/14 480.0 0.10 0.60
AZO 140920P00490000 P 09/20/14 490.0 0.10 0.70
AZO 140920P00500000 P 09/20/14 500.0 0.40 0.95
AZO 140920P00510000 P 09/20/14 510.0 0.80 1.40
AZO 140920P00520000 P 09/20/14 520.0 2.05 2.75
AZO 140920P00530000 P 09/20/14 530.0 4.50 5.30
AZO 140920P00540000 P 09/20/14 540.0 8.70 9.60
AZO 140920P00550000 P 09/20/14 550.0 15.00 17.30
AZO 140920P00560000 P 09/20/14 560.0 23.00 26.40
AZO 140920P00570000 P 09/20/14 570.0 32.50 35.90
AZO 140920P00580000 P 09/20/14 580.0 42.40 45.70
AZO 140920P00590000 P 09/20/14 590.0 52.30 55.50
AZO 140920P00600000 P 09/20/14 600.0 62.30 65.50
AZO 140920P00610000 P 09/20/14 610.0 72.30 75.50
AZO 140920P00620000 P 09/20/14 620.0 82.30 85.50
AZO 140920P00630000 P 09/20/14 630.0 92.30 95.50
AZO 140920P00640000 P 09/20/14 640.0 102.30 105.50
AZO 140920P00650000 P 09/20/14 650.0 112.30 115.50
AZO 140920P00660000 P 09/20/14 660.0 122.30 125.50
AZO 140920P00670000 P 09/20/14 670.0 132.30 135.50
AZO 140920P00680000 P 09/20/14 680.0 142.30 145.50
AZO 140920P00690000 P 09/20/14 690.0 152.30 155.50
AZO 140920P00700000 P 09/20/14 700.0 162.30 165.50
AZO 140920P00710000 P 09/20/14 710.0 172.30 175.50
AZO 140920P00720000 P 09/20/14 720.0 182.30 185.50
AZO 140920P00730000 P 09/20/14 730.0 192.30 195.50
AZO 140920P00740000 P 09/20/14 740.0 202.10 205.50
AZO 141018C00410000 C 10/18/14 410.0 124.60 128.10
AZO 141018C00420000 C 10/18/14 420.0 115.00 118.20
AZO 141018C00430000 C 10/18/14 430.0 105.10 108.30
AZO 141018C00440000 C 10/18/14 440.0 95.30 98.40
AZO 141018C00450000 C 10/18/14 450.0 85.50 88.60
AZO 141018C00460000 C 10/18/14 460.0 75.60 78.80
AZO 141018C00470000 C 10/18/14 470.0 65.90 69.00
AZO 141018C00480000 C 10/18/14 480.0 56.40 59.50
AZO 141018C00490000 C 10/18/14 490.0 47.00 50.30
AZO 141018C00500000 C 10/18/14 500.0 38.10 41.40
AZO 141018C00510000 C 10/18/14 510.0 29.60 33.00
AZO 141018C00520000 C 10/18/14 520.0 23.10 24.40
AZO 141018C00530000 C 10/18/14 530.0 16.40 17.50
AZO 141018C00540000 C 10/18/14 540.0 11.10 12.20
AZO 141018C00550000 C 10/18/14 550.0 7.00 8.00
AZO 141018C00560000 C 10/18/14 560.0 4.30 5.00
AZO 141018C00570000 C 10/18/14 570.0 2.45 3.10
AZO 141018C00580000 C 10/18/14 580.0 1.45 1.95
AZO 141018C00590000 C 10/18/14 590.0 0.70 1.30
AZO 141018C00600000 C 10/18/14 600.0 0.35 0.85
AZO 141018C00610000 C 10/18/14 610.0 0.20 0.60
AZO 141018C00620000 C 10/18/14 620.0 0.10 0.45
AZO 141018C00630000 C 10/18/14 630.0 0.05 0.40
AZO 141018C00640000 C 10/18/14 640.0 0.00 0.40
AZO 141018C00650000 C 10/18/14 650.0 0.00 0.30
AZO 141018P00410000 P 10/18/14 410.0 0.15 0.40
AZO 141018P00420000 P 10/18/14 420.0 0.25 0.50
AZO 141018P00430000 P 10/18/14 430.0 0.30 0.55
AZO 141018P00440000 P 10/18/14 440.0 0.40 0.65
AZO 141018P00450000 P 10/18/14 450.0 0.55 0.85
AZO 141018P00460000 P 10/18/14 460.0 0.70 1.10
AZO 141018P00470000 P 10/18/14 470.0 0.95 1.45
AZO 141018P00480000 P 10/18/14 480.0 1.20 2.00
AZO 141018P00490000 P 10/18/14 490.0 1.95 2.80
AZO 141018P00500000 P 10/18/14 500.0 3.00 3.80
AZO 141018P00510000 P 10/18/14 510.0 4.50 5.20
AZO 141018P00520000 P 10/18/14 520.0 6.80 7.60
AZO 141018P00530000 P 10/18/14 530.0 10.00 11.00
AZO 141018P00540000 P 10/18/14 540.0 14.50 15.40
AZO 141018P00550000 P 10/18/14 550.0 20.60 21.40
AZO 141018P00560000 P 10/18/14 560.0 27.10 28.50
AZO 141018P00570000 P 10/18/14 570.0 34.70 37.90
AZO 141018P00580000 P 10/18/14 580.0 43.50 47.00
AZO 141018P00590000 P 10/18/14 590.0 53.00 56.30
AZO 141018P00600000 P 10/18/14 600.0 62.60 65.90
AZO 141018P00610000 P 10/18/14 610.0 72.50 75.70
AZO 141018P00620000 P 10/18/14 620.0 82.40 85.60
AZO 141018P00630000 P 10/18/14 630.0 92.30 95.70
AZO 141018P00640000 P 10/18/14 640.0 102.30 105.50
AZO 141018P00650000 P 10/18/14 650.0 112.30 115.50
AZO 141220C00270000 C 12/20/14 270.0 264.90 268.80
AZO 141220C00280000 C 12/20/14 280.0 254.80 258.70
AZO 141220C00290000 C 12/20/14 290.0 244.90 249.00
AZO 141220C00300000 C 12/20/14 300.0 235.00 238.70
AZO 141220C00310000 C 12/20/14 310.0 224.90 228.60
AZO 141220C00320000 C 12/20/14 320.0 215.00 219.10
AZO 141220C00330000 C 12/20/14 330.0 205.10 209.10
AZO 141220C00340000 C 12/20/14 340.0 195.00 198.50
AZO 141220C00350000 C 12/20/14 350.0 185.10 188.10
AZO 141220C00360000 C 12/20/14 360.0 175.30 178.60
AZO 141220C00370000 C 12/20/14 370.0 165.40 168.20
AZO 141220C00380000 C 12/20/14 380.0 155.50 159.10
AZO 141220C00390000 C 12/20/14 390.0 145.60 148.50
AZO 141220C00400000 C 12/20/14 400.0 135.70 138.70
AZO 141220C00410000 C 12/20/14 410.0 125.90 128.80
AZO 141220C00420000 C 12/20/14 420.0 116.00 119.20
AZO 141220C00430000 C 12/20/14 430.0 106.40 109.40
AZO 141220C00440000 C 12/20/14 440.0 96.60 99.70
AZO 141220C00450000 C 12/20/14 450.0 87.10 90.20
AZO 141220C00460000 C 12/20/14 460.0 77.80 80.80
AZO 141220C00470000 C 12/20/14 470.0 68.50 71.90
AZO 141220C00480000 C 12/20/14 480.0 59.60 63.10
AZO 141220C00490000 C 12/20/14 490.0 51.60 54.70
AZO 141220C00500000 C 12/20/14 500.0 43.80 46.50
AZO 141220C00510000 C 12/20/14 510.0 36.60 38.00
AZO 141220C00520000 C 12/20/14 520.0 29.80 31.10
AZO 141220C00530000 C 12/20/14 530.0 23.60 25.10
AZO 141220C00540000 C 12/20/14 540.0 18.20 19.40
AZO 141220C00550000 C 12/20/14 550.0 13.60 14.90
AZO 141220C00560000 C 12/20/14 560.0 10.10 11.20
AZO 141220C00570000 C 12/20/14 570.0 7.30 8.30
AZO 141220C00580000 C 12/20/14 580.0 5.20 6.00
AZO 141220C00590000 C 12/20/14 590.0 3.60 4.30
AZO 141220C00600000 C 12/20/14 600.0 2.45 3.10
AZO 141220C00610000 C 12/20/14 610.0 1.65 2.15
AZO 141220C00620000 C 12/20/14 620.0 1.00 1.55
AZO 141220C00630000 C 12/20/14 630.0 0.70 1.10
AZO 141220C00640000 C 12/20/14 640.0 0.40 0.80
AZO 141220C00650000 C 12/20/14 650.0 0.25 0.70
AZO 141220C00660000 C 12/20/14 660.0 0.15 0.55
AZO 141220C00670000 C 12/20/14 670.0 0.05 0.45
AZO 141220C00680000 C 12/20/14 680.0 0.00 0.40
AZO 141220C00690000 C 12/20/14 690.0 0.00 0.70
AZO 141220C00700000 C 12/20/14 700.0 0.00 0.50
AZO 141220C00720000 C 12/20/14 720.0 0.00 0.30
AZO 141220P00270000 P 12/20/14 270.0 0.00 0.25
AZO 141220P00280000 P 12/20/14 280.0 0.00 0.25
AZO 141220P00290000 P 12/20/14 290.0 0.00 0.30
AZO 141220P00300000 P 12/20/14 300.0 0.00 0.30
AZO 141220P00310000 P 12/20/14 310.0 0.00 0.40
AZO 141220P00320000 P 12/20/14 320.0 0.00 0.45
AZO 141220P00330000 P 12/20/14 330.0 0.00 0.40
AZO 141220P00340000 P 12/20/14 340.0 0.00 0.45
AZO 141220P00350000 P 12/20/14 350.0 0.00 0.45
AZO 141220P00360000 P 12/20/14 360.0 0.00 0.50
AZO 141220P00370000 P 12/20/14 370.0 0.15 0.55
AZO 141220P00380000 P 12/20/14 380.0 0.25 0.85
AZO 141220P00390000 P 12/20/14 390.0 0.35 0.75
AZO 141220P00400000 P 12/20/14 400.0 0.30 0.90
AZO 141220P00410000 P 12/20/14 410.0 0.45 1.05
AZO 141220P00420000 P 12/20/14 420.0 0.60 1.25
AZO 141220P00430000 P 12/20/14 430.0 0.90 1.55
AZO 141220P00440000 P 12/20/14 440.0 1.25 2.00
AZO 141220P00450000 P 12/20/14 450.0 1.80 2.50
AZO 141220P00460000 P 12/20/14 460.0 2.45 3.10
AZO 141220P00470000 P 12/20/14 470.0 3.20 4.10
AZO 141220P00480000 P 12/20/14 480.0 4.00 5.40
AZO 141220P00490000 P 12/20/14 490.0 5.20 6.90
AZO 141220P00500000 P 12/20/14 500.0 7.60 8.50
AZO 141220P00510000 P 12/20/14 510.0 10.00 10.90
AZO 141220P00520000 P 12/20/14 520.0 13.10 14.00
AZO 141220P00530000 P 12/20/14 530.0 16.80 18.00
AZO 141220P00540000 P 12/20/14 540.0 21.50 22.50
AZO 141220P00550000 P 12/20/14 550.0 26.90 28.00
AZO 141220P00560000 P 12/20/14 560.0 33.10 34.40
AZO 141220P00570000 P 12/20/14 570.0 40.20 41.40
AZO 141220P00580000 P 12/20/14 580.0 48.00 49.50
AZO 141220P00590000 P 12/20/14 590.0 55.40 58.80
AZO 141220P00600000 P 12/20/14 600.0 64.40 67.80
AZO 141220P00610000 P 12/20/14 610.0 73.80 77.00
AZO 141220P00620000 P 12/20/14 620.0 83.20 86.50
AZO 141220P00630000 P 12/20/14 630.0 92.90 96.10
AZO 141220P00640000 P 12/20/14 640.0 102.60 105.70
AZO 141220P00650000 P 12/20/14 650.0 112.50 115.70
AZO 141220P00660000 P 12/20/14 660.0 122.40 125.50
AZO 141220P00670000 P 12/20/14 670.0 132.30 135.50
AZO 141220P00680000 P 12/20/14 680.0 142.30 145.50
AZO 141220P00690000 P 12/20/14 690.0 152.30 155.60
AZO 141220P00700000 P 12/20/14 700.0 162.30 165.60
AZO 141220P00720000 P 12/20/14 720.0 182.30 185.60
AZO 150117C00175000 C 01/17/15 175.0 359.80 363.60
AZO 150117C00180000 C 01/17/15 180.0 354.80 359.00
AZO 150117C00185000 C 01/17/15 185.0 349.80 353.70
AZO 150117C00190000 C 01/17/15 190.0 344.80 348.90
AZO 150117C00195000 C 01/17/15 195.0 339.80 343.90
AZO 150117C00200000 C 01/17/15 200.0 334.90 338.90
AZO 150117C00210000 C 01/17/15 210.0 324.90 329.00
AZO 150117C00220000 C 01/17/15 220.0 314.80 319.00
AZO 150117C00230000 C 01/17/15 230.0 304.90 309.00
AZO 150117C00240000 C 01/17/15 240.0 295.00 298.90
AZO 150117C00250000 C 01/17/15 250.0 284.90 289.00
AZO 150117C00260000 C 01/17/15 260.0 275.00 278.70
AZO 150117C00270000 C 01/17/15 270.0 265.10 269.10
AZO 150117C00280000 C 01/17/15 280.0 255.00 259.20
AZO 150117C00290000 C 01/17/15 290.0 245.10 249.20
AZO 150117C00300000 C 01/17/15 300.0 235.10 239.20
AZO 150117C00310000 C 01/17/15 310.0 225.10 229.20
AZO 150117C00320000 C 01/17/15 320.0 215.20 218.80
AZO 150117C00330000 C 01/17/15 330.0 205.40 209.40
AZO 150117C00340000 C 01/17/15 340.0 195.30 199.50
AZO 150117C00350000 C 01/17/15 350.0 185.40 189.10
AZO 150117C00360000 C 01/17/15 360.0 175.50 178.90
AZO 150117C00370000 C 01/17/15 370.0 165.60 169.00
AZO 150117C00380000 C 01/17/15 380.0 155.80 159.20
AZO 150117C00390000 C 01/17/15 390.0 146.00 148.90
AZO 150117C00400000 C 01/17/15 400.0 136.00 139.60
AZO 150117C00410000 C 01/17/15 410.0 126.40 129.60
AZO 150117C00420000 C 01/17/15 420.0 116.70 119.70
AZO 150117C00430000 C 01/17/15 430.0 106.90 110.00
AZO 150117C00440000 C 01/17/15 440.0 97.40 100.50
AZO 150117C00450000 C 01/17/15 450.0 88.00 91.10
AZO 150117C00460000 C 01/17/15 460.0 78.80 82.30
AZO 150117C00470000 C 01/17/15 470.0 69.90 73.30
AZO 150117C00480000 C 01/17/15 480.0 61.20 64.60
AZO 150117C00490000 C 01/17/15 490.0 52.90 56.50
AZO 150117C00500000 C 01/17/15 500.0 46.30 47.40
AZO 150117C00510000 C 01/17/15 510.0 38.80 40.10
AZO 150117C00520000 C 01/17/15 520.0 32.10 33.50
AZO 150117C00530000 C 01/17/15 530.0 25.60 27.40
AZO 150117C00540000 C 01/17/15 540.0 20.60 22.10
AZO 150117C00550000 C 01/17/15 550.0 16.10 17.30
AZO 150117C00560000 C 01/17/15 560.0 12.30 13.40
AZO 150117C00570000 C 01/17/15 570.0 9.20 10.20
AZO 150117C00580000 C 01/17/15 580.0 6.90 7.90
AZO 150117C00590000 C 01/17/15 590.0 5.00 5.70
AZO 150117C00600000 C 01/17/15 600.0 3.50 4.20
AZO 150117C00610000 C 01/17/15 610.0 2.50 3.10
AZO 150117C00620000 C 01/17/15 620.0 1.75 2.25
AZO 150117C00630000 C 01/17/15 630.0 0.85 1.75
AZO 150117C00640000 C 01/17/15 640.0 0.85 1.20
AZO 150117C00650000 C 01/17/15 650.0 0.55 1.00
AZO 150117C00660000 C 01/17/15 660.0 0.35 0.75
AZO 150117C00670000 C 01/17/15 670.0 0.20 0.60
AZO 150117C00680000 C 01/17/15 680.0 0.10 0.45
AZO 150117C00690000 C 01/17/15 690.0 0.10 0.45
AZO 150117C00700000 C 01/17/15 700.0 0.00 0.35
AZO 150117C00710000 C 01/17/15 710.0 0.00 0.40
AZO 150117C00720000 C 01/17/15 720.0 0.05 0.50
AZO 150117C00730000 C 01/17/15 730.0 0.00 0.30
AZO 150117C00740000 C 01/17/15 740.0 0.00 0.25
AZO 150117C00750000 C 01/17/15 750.0 0.00 0.20
AZO 150117C00760000 C 01/17/15 760.0 0.00 0.25
AZO 150117C00770000 C 01/17/15 770.0 0.00 0.30
AZO 150117C00780000 C 01/17/15 780.0 0.05 0.30
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.25
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.25
AZO 150117P00185000 P 01/17/15 185.0 0.00 0.25
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.25
AZO 150117P00195000 P 01/17/15 195.0 0.00 0.25
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.25
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.25
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.25
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.25
AZO 150117P00240000 P 01/17/15 240.0 0.00 0.25
AZO 150117P00250000 P 01/17/15 250.0 0.00 0.35
AZO 150117P00260000 P 01/17/15 260.0 0.00 0.30
AZO 150117P00270000 P 01/17/15 270.0 0.00 0.40
AZO 150117P00280000 P 01/17/15 280.0 0.00 0.40
AZO 150117P00290000 P 01/17/15 290.0 0.00 0.40
AZO 150117P00300000 P 01/17/15 300.0 0.00 0.40
AZO 150117P00310000 P 01/17/15 310.0 0.00 0.45
AZO 150117P00320000 P 01/17/15 320.0 0.00 0.40
AZO 150117P00330000 P 01/17/15 330.0 0.05 0.45
AZO 150117P00340000 P 01/17/15 340.0 0.10 0.55
AZO 150117P00350000 P 01/17/15 350.0 0.10 0.65
AZO 150117P00360000 P 01/17/15 360.0 0.20 0.60
AZO 150117P00370000 P 01/17/15 370.0 0.30 0.65
AZO 150117P00380000 P 01/17/15 380.0 0.30 1.00
AZO 150117P00390000 P 01/17/15 390.0 0.55 0.90
AZO 150117P00400000 P 01/17/15 400.0 0.70 1.05
AZO 150117P00410000 P 01/17/15 410.0 0.85 1.30
AZO 150117P00420000 P 01/17/15 420.0 1.10 1.60
AZO 150117P00430000 P 01/17/15 430.0 1.40 1.95
AZO 150117P00440000 P 01/17/15 440.0 2.00 2.50
AZO 150117P00450000 P 01/17/15 450.0 2.50 3.10
AZO 150117P00460000 P 01/17/15 460.0 3.30 4.00
AZO 150117P00470000 P 01/17/15 470.0 4.20 5.20
AZO 150117P00480000 P 01/17/15 480.0 5.50 6.50
AZO 150117P00490000 P 01/17/15 490.0 7.20 8.20
AZO 150117P00500000 P 01/17/15 500.0 9.30 10.20
AZO 150117P00510000 P 01/17/15 510.0 11.90 12.80
AZO 150117P00520000 P 01/17/15 520.0 15.10 16.20
AZO 150117P00530000 P 01/17/15 530.0 18.90 20.00
AZO 150117P00540000 P 01/17/15 540.0 23.60 24.70
AZO 150117P00550000 P 01/17/15 550.0 28.90 30.20
AZO 150117P00560000 P 01/17/15 560.0 35.00 36.30
AZO 150117P00570000 P 01/17/15 570.0 41.40 44.60
AZO 150117P00580000 P 01/17/15 580.0 49.40 50.70
AZO 150117P00590000 P 01/17/15 590.0 57.60 59.00
AZO 150117P00600000 P 01/17/15 600.0 65.30 68.60
AZO 150117P00610000 P 01/17/15 610.0 74.30 77.70
AZO 150117P00620000 P 01/17/15 620.0 83.80 87.00
AZO 150117P00630000 P 01/17/15 630.0 93.30 96.30
AZO 150117P00640000 P 01/17/15 640.0 102.90 106.10
AZO 150117P00650000 P 01/17/15 650.0 112.60 115.70
AZO 150117P00660000 P 01/17/15 660.0 122.30 125.70
AZO 150117P00670000 P 01/17/15 670.0 132.40 135.50
AZO 150117P00680000 P 01/17/15 680.0 142.30 145.50
AZO 150117P00690000 P 01/17/15 690.0 152.30 155.50
AZO 150117P00700000 P 01/17/15 700.0 162.30 165.90
AZO 150117P00710000 P 01/17/15 710.0 172.30 175.60
AZO 150117P00720000 P 01/17/15 720.0 182.30 185.60
AZO 150117P00730000 P 01/17/15 730.0 192.30 195.60
AZO 150117P00740000 P 01/17/15 740.0 202.20 205.60
AZO 150117P00750000 P 01/17/15 750.0 212.30 215.60
AZO 150117P00760000 P 01/17/15 760.0 222.30 225.60
AZO 150117P00770000 P 01/17/15 770.0 232.30 235.60
AZO 150117P00780000 P 01/17/15 780.0 242.30 245.60
AZO 150320C00270000 C 03/20/15 270.0 265.60 269.30
AZO 150320C00280000 C 03/20/15 280.0 255.70 259.30
AZO 150320C00290000 C 03/20/15 290.0 245.80 249.40
AZO 150320C00300000 C 03/20/15 300.0 235.90 239.10
AZO 150320C00310000 C 03/20/15 310.0 226.00 229.50
AZO 150320C00320000 C 03/20/15 320.0 215.60 219.10
AZO 150320C00330000 C 03/20/15 330.0 205.80 209.20
AZO 150320C00340000 C 03/20/15 340.0 195.90 199.50
AZO 150320C00350000 C 03/20/15 350.0 186.30 189.20
AZO 150320C00360000 C 03/20/15 360.0 176.50 179.40
AZO 150320C00370000 C 03/20/15 370.0 166.50 170.10
AZO 150320C00380000 C 03/20/15 380.0 156.90 160.20
AZO 150320C00390000 C 03/20/15 390.0 147.10 150.60
AZO 150320C00400000 C 03/20/15 400.0 137.50 141.00
AZO 150320C00410000 C 03/20/15 410.0 128.00 131.30
AZO 150320C00420000 C 03/20/15 420.0 118.60 122.30
AZO 150320C00430000 C 03/20/15 430.0 109.30 113.00
AZO 150320C00440000 C 03/20/15 440.0 100.10 103.40
AZO 150320C00450000 C 03/20/15 450.0 91.00 94.60
AZO 150320C00460000 C 03/20/15 460.0 82.40 85.70
AZO 150320C00470000 C 03/20/15 470.0 74.00 77.30
AZO 150320C00480000 C 03/20/15 480.0 65.60 69.10
AZO 150320C00490000 C 03/20/15 490.0 58.90 60.40
AZO 150320C00500000 C 03/20/15 500.0 51.60 52.90
AZO 150320C00510000 C 03/20/15 510.0 44.60 46.00
AZO 150320C00520000 C 03/20/15 520.0 38.20 39.60
AZO 150320C00530000 C 03/20/15 530.0 32.30 33.70
AZO 150320C00540000 C 03/20/15 540.0 26.80 28.40
AZO 150320C00550000 C 03/20/15 550.0 22.10 23.40
AZO 150320C00560000 C 03/20/15 560.0 18.10 19.30
AZO 150320C00570000 C 03/20/15 570.0 14.60 15.70
AZO 150320C00580000 C 03/20/15 580.0 11.70 12.70
AZO 150320C00590000 C 03/20/15 590.0 9.30 10.10
AZO 150320C00600000 C 03/20/15 600.0 7.30 8.10
AZO 150320C00610000 C 03/20/15 610.0 4.80 7.20
AZO 150320C00620000 C 03/20/15 620.0 4.40 5.20
AZO 150320C00630000 C 03/20/15 630.0 3.10 4.10
AZO 150320C00640000 C 03/20/15 640.0 2.60 3.20
AZO 150320C00650000 C 03/20/15 650.0 2.00 2.50
AZO 150320C00660000 C 03/20/15 660.0 1.45 3.50
AZO 150320C00670000 C 03/20/15 670.0 1.10 3.10
AZO 150320C00680000 C 03/20/15 680.0 0.25 2.75
AZO 150320C00690000 C 03/20/15 690.0 0.60 2.50
AZO 150320C00700000 C 03/20/15 700.0 0.40 2.30
AZO 150320C00720000 C 03/20/15 720.0 0.20 1.35
AZO 150320C00740000 C 03/20/15 740.0 0.05 1.85
AZO 150320C00760000 C 03/20/15 760.0 0.00 1.85
AZO 150320P00270000 P 03/20/15 270.0 0.00 1.65
AZO 150320P00280000 P 03/20/15 280.0 0.00 1.90
AZO 150320P00290000 P 03/20/15 290.0 0.00 1.85
AZO 150320P00300000 P 03/20/15 300.0 0.00 1.90
AZO 150320P00310000 P 03/20/15 310.0 0.00 2.05
AZO 150320P00320000 P 03/20/15 320.0 0.00 2.10
AZO 150320P00330000 P 03/20/15 330.0 0.25 2.00
AZO 150320P00340000 P 03/20/15 340.0 0.00 2.30
AZO 150320P00350000 P 03/20/15 350.0 0.00 2.45
AZO 150320P00360000 P 03/20/15 360.0 0.00 2.30
AZO 150320P00370000 P 03/20/15 370.0 0.00 2.50
AZO 150320P00380000 P 03/20/15 380.0 0.00 2.70
AZO 150320P00390000 P 03/20/15 390.0 1.25 1.90
AZO 150320P00400000 P 03/20/15 400.0 0.00 3.40
AZO 150320P00410000 P 03/20/15 410.0 2.00 2.55
AZO 150320P00420000 P 03/20/15 420.0 2.45 3.10
AZO 150320P00430000 P 03/20/15 430.0 3.20 4.60
AZO 150320P00440000 P 03/20/15 440.0 3.90 4.60
AZO 150320P00450000 P 03/20/15 450.0 4.80 5.60
AZO 150320P00460000 P 03/20/15 460.0 6.10 6.90
AZO 150320P00470000 P 03/20/15 470.0 7.50 8.40
AZO 150320P00480000 P 03/20/15 480.0 9.40 10.20
AZO 150320P00490000 P 03/20/15 490.0 11.60 12.50
AZO 150320P00500000 P 03/20/15 500.0 14.00 15.10
AZO 150320P00510000 P 03/20/15 510.0 17.20 18.20
AZO 150320P00520000 P 03/20/15 520.0 20.70 21.80
AZO 150320P00530000 P 03/20/15 530.0 24.80 26.00
AZO 150320P00540000 P 03/20/15 540.0 29.20 30.60
AZO 150320P00550000 P 03/20/15 550.0 34.50 35.90
AZO 150320P00560000 P 03/20/15 560.0 40.20 41.90
AZO 150320P00570000 P 03/20/15 570.0 46.60 48.30
AZO 150320P00580000 P 03/20/15 580.0 53.60 55.30
AZO 150320P00590000 P 03/20/15 590.0 60.20 64.10
AZO 150320P00600000 P 03/20/15 600.0 68.10 72.00
AZO 150320P00610000 P 03/20/15 610.0 77.00 80.50
AZO 150320P00620000 P 03/20/15 620.0 85.60 88.90
AZO 150320P00630000 P 03/20/15 630.0 94.60 98.00
AZO 150320P00640000 P 03/20/15 640.0 104.20 107.30
AZO 150320P00650000 P 03/20/15 650.0 113.60 116.70
AZO 150320P00660000 P 03/20/15 660.0 122.60 126.60
AZO 150320P00670000 P 03/20/15 670.0 133.00 136.10
AZO 150320P00680000 P 03/20/15 680.0 142.80 145.90
AZO 150320P00690000 P 03/20/15 690.0 152.70 155.60
AZO 150320P00700000 P 03/20/15 700.0 162.60 165.70
AZO 150320P00720000 P 03/20/15 720.0 182.50 185.50
AZO 150320P00740000 P 03/20/15 740.0 202.40 205.50
AZO 150320P00760000 P 03/20/15 760.0 222.30 225.50
AZO 160115C00240000 C 01/15/16 240.0 297.80 301.40
AZO 160115C00250000 C 01/15/16 250.0 288.00 291.30
AZO 160115C00260000 C 01/15/16 260.0 278.30 281.40
AZO 160115C00270000 C 01/15/16 270.0 268.70 271.60
AZO 160115C00280000 C 01/15/16 280.0 259.00 262.00
AZO 160115C00290000 C 01/15/16 290.0 249.40 252.50
AZO 160115C00300000 C 01/15/16 300.0 239.80 242.90
AZO 160115C00310000 C 01/15/16 310.0 230.30 233.30
AZO 160115C00320000 C 01/15/16 320.0 220.80 223.80
AZO 160115C00330000 C 01/15/16 330.0 211.40 214.30
AZO 160115C00340000 C 01/15/16 340.0 201.40 204.80
AZO 160115C00350000 C 01/15/16 350.0 192.10 195.50
AZO 160115C00360000 C 01/15/16 360.0 183.50 186.30
AZO 160115C00370000 C 01/15/16 370.0 174.40 177.20
AZO 160115C00380000 C 01/15/16 380.0 165.50 168.20
AZO 160115C00390000 C 01/15/16 390.0 156.00 159.40
AZO 160115C00400000 C 01/15/16 400.0 147.40 151.60
AZO 160115C00410000 C 01/15/16 410.0 138.80 142.80
AZO 160115C00420000 C 01/15/16 420.0 130.40 134.00
AZO 160115C00430000 C 01/15/16 430.0 122.20 125.80
AZO 160115C00440000 C 01/15/16 440.0 114.20 117.70
AZO 160115C00450000 C 01/15/16 450.0 106.40 110.10
AZO 160115C00460000 C 01/15/16 460.0 99.20 103.50
AZO 160115C00470000 C 01/15/16 470.0 91.80 96.30
AZO 160115C00480000 C 01/15/16 480.0 84.60 88.10
AZO 160115C00490000 C 01/15/16 490.0 78.90 80.80
AZO 160115C00500000 C 01/15/16 500.0 72.50 74.00
AZO 160115C00510000 C 01/15/16 510.0 66.40 67.90
AZO 160115C00520000 C 01/15/16 520.0 60.70 62.10
AZO 160115C00530000 C 01/15/16 530.0 55.20 56.80
AZO 160115C00540000 C 01/15/16 540.0 50.10 51.50
AZO 160115C00550000 C 01/15/16 550.0 45.30 46.80
AZO 160115C00560000 C 01/15/16 560.0 40.60 42.50
AZO 160115C00570000 C 01/15/16 570.0 35.50 40.00
AZO 160115C00580000 C 01/15/16 580.0 31.50 36.00
AZO 160115C00590000 C 01/15/16 590.0 29.10 30.70
AZO 160115C00600000 C 01/15/16 600.0 26.10 27.60
AZO 160115C00610000 C 01/15/16 610.0 23.10 24.70
AZO 160115C00620000 C 01/15/16 620.0 20.50 22.10
AZO 160115C00630000 C 01/15/16 630.0 18.20 19.70
AZO 160115C00640000 C 01/15/16 640.0 16.10 17.50
AZO 160115C00650000 C 01/15/16 650.0 14.20 15.60
AZO 160115C00660000 C 01/15/16 660.0 10.60 14.00
AZO 160115C00670000 C 01/15/16 670.0 11.10 12.40
AZO 160115C00680000 C 01/15/16 680.0 9.80 11.00
AZO 160115C00690000 C 01/15/16 690.0 7.90 11.40
AZO 160115C00700000 C 01/15/16 700.0 7.60 8.70
AZO 160115C00710000 C 01/15/16 710.0 4.50 8.90
AZO 160115C00720000 C 01/15/16 720.0 3.70 8.20
AZO 160115C00730000 C 01/15/16 730.0 2.90 7.30
AZO 160115C00740000 C 01/15/16 740.0 4.40 5.40
AZO 160115C00750000 C 01/15/16 750.0 1.70 6.40
AZO 160115C00760000 C 01/15/16 760.0 3.10 4.00
AZO 160115C00770000 C 01/15/16 770.0 2.75 4.00
AZO 160115C00780000 C 01/15/16 780.0 2.00 4.90
AZO 160115C00790000 C 01/15/16 790.0 2.00 2.80
AZO 160115C00800000 C 01/15/16 800.0 1.70 2.70
AZO 160115C00810000 C 01/15/16 810.0 1.45 4.60
AZO 160115P00240000 P 01/15/16 240.0 0.10 2.50
AZO 160115P00250000 P 01/15/16 250.0 0.75 2.60
AZO 160115P00260000 P 01/15/16 260.0 1.00 2.25
AZO 160115P00270000 P 01/15/16 270.0 0.90 1.75
AZO 160115P00280000 P 01/15/16 280.0 1.20 2.35
AZO 160115P00290000 P 01/15/16 290.0 1.70 2.60
AZO 160115P00300000 P 01/15/16 300.0 2.00 4.20
AZO 160115P00310000 P 01/15/16 310.0 1.15 3.10
AZO 160115P00320000 P 01/15/16 320.0 2.60 3.40
AZO 160115P00330000 P 01/15/16 330.0 2.95 4.00
AZO 160115P00340000 P 01/15/16 340.0 1.65 4.70
AZO 160115P00350000 P 01/15/16 350.0 2.20 5.40
AZO 160115P00360000 P 01/15/16 360.0 4.70 6.10
AZO 160115P00370000 P 01/15/16 370.0 5.70 6.90
AZO 160115P00380000 P 01/15/16 380.0 6.00 8.20
AZO 160115P00390000 P 01/15/16 390.0 7.40 9.00
AZO 160115P00400000 P 01/15/16 400.0 8.60 10.20
AZO 160115P00410000 P 01/15/16 410.0 10.00 11.60
AZO 160115P00420000 P 01/15/16 420.0 11.50 14.00
AZO 160115P00430000 P 01/15/16 430.0 11.80 15.90
AZO 160115P00440000 P 01/15/16 440.0 15.40 16.80
AZO 160115P00450000 P 01/15/16 450.0 16.00 20.50
AZO 160115P00460000 P 01/15/16 460.0 18.20 23.00
AZO 160115P00470000 P 01/15/16 470.0 21.20 25.80
AZO 160115P00480000 P 01/15/16 480.0 25.40 26.90
AZO 160115P00490000 P 01/15/16 490.0 28.70 30.10
AZO 160115P00500000 P 01/15/16 500.0 30.60 35.30
AZO 160115P00510000 P 01/15/16 510.0 35.90 39.10
AZO 160115P00520000 P 01/15/16 520.0 40.30 41.60
AZO 160115P00530000 P 01/15/16 530.0 44.80 46.00
AZO 160115P00540000 P 01/15/16 540.0 49.60 51.10
AZO 160115P00550000 P 01/15/16 550.0 54.80 56.30
AZO 160115P00560000 P 01/15/16 560.0 60.30 61.60
AZO 160115P00570000 P 01/15/16 570.0 65.40 69.00
AZO 160115P00580000 P 01/15/16 580.0 72.30 73.70
AZO 160115P00590000 P 01/15/16 590.0 78.00 81.60
AZO 160115P00600000 P 01/15/16 600.0 85.60 87.00
AZO 160115P00610000 P 01/15/16 610.0 92.70 94.20
AZO 160115P00620000 P 01/15/16 620.0 100.10 101.50
AZO 160115P00630000 P 01/15/16 630.0 107.00 110.60
AZO 160115P00640000 P 01/15/16 640.0 115.40 117.40
AZO 160115P00650000 P 01/15/16 650.0 123.00 126.50
AZO 160115P00660000 P 01/15/16 660.0 130.80 134.70
AZO 160115P00670000 P 01/15/16 670.0 139.80 143.40
AZO 160115P00680000 P 01/15/16 680.0 148.00 151.90
AZO 160115P00690000 P 01/15/16 690.0 157.40 161.00
AZO 160115P00700000 P 01/15/16 700.0 166.00 169.90
AZO 160115P00710000 P 01/15/16 710.0 175.00 178.80
AZO 160115P00720000 P 01/15/16 720.0 185.10 188.20
AZO 160115P00730000 P 01/15/16 730.0 194.00 197.70
AZO 160115P00740000 P 01/15/16 740.0 203.70 206.90
AZO 160115P00750000 P 01/15/16 750.0 213.10 216.60
AZO 160115P00760000 P 01/15/16 760.0 223.20 226.30
AZO 160115P00770000 P 01/15/16 770.0 232.90 236.10
AZO 160115P00780000 P 01/15/16 780.0 242.70 246.00
AZO 160115P00790000 P 01/15/16 790.0 252.40 255.90
AZO 160115P00800000 P 01/15/16 800.0 262.40 266.10
AZO 160115P00810000 P 01/15/16 810.0 272.30 276.10

OPRA data is delayed 15 minutes.