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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 141220C00270000 C 12/20/14 270.0 330.00 334.40
AZO 141220C00280000 C 12/20/14 280.0 319.90 324.40
AZO 141220C00290000 C 12/20/14 290.0 310.00 314.40
AZO 141220C00300000 C 12/20/14 300.0 300.10 304.40
AZO 141220C00310000 C 12/20/14 310.0 290.00 294.40
AZO 141220C00320000 C 12/20/14 320.0 280.00 284.40
AZO 141220C00330000 C 12/20/14 330.0 270.00 274.40
AZO 141220C00340000 C 12/20/14 340.0 260.00 264.40
AZO 141220C00350000 C 12/20/14 350.0 250.00 254.40
AZO 141220C00360000 C 12/20/14 360.0 239.90 244.40
AZO 141220C00370000 C 12/20/14 370.0 229.90 234.40
AZO 141220C00380000 C 12/20/14 380.0 219.90 224.40
AZO 141220C00390000 C 12/20/14 390.0 209.80 214.40
AZO 141220C00400000 C 12/20/14 400.0 199.90 204.40
AZO 141220C00410000 C 12/20/14 410.0 190.00 194.40
AZO 141220C00420000 C 12/20/14 420.0 180.00 184.40
AZO 141220C00430000 C 12/20/14 430.0 169.90 174.40
AZO 141220C00440000 C 12/20/14 440.0 160.00 164.40
AZO 141220C00450000 C 12/20/14 450.0 150.00 154.40
AZO 141220C00460000 C 12/20/14 460.0 140.00 144.40
AZO 141220C00470000 C 12/20/14 470.0 129.90 134.40
AZO 141220C00480000 C 12/20/14 480.0 119.90 124.40
AZO 141220C00490000 C 12/20/14 490.0 109.90 114.40
AZO 141220C00500000 C 12/20/14 500.0 100.00 104.40
AZO 141220C00510000 C 12/20/14 510.0 91.30 94.40
AZO 141220C00520000 C 12/20/14 520.0 80.00 84.40
AZO 141220C00530000 C 12/20/14 530.0 69.90 74.40
AZO 141220C00540000 C 12/20/14 540.0 61.60 64.40
AZO 141220C00550000 C 12/20/14 550.0 51.00 54.50
AZO 141220C00560000 C 12/20/14 560.0 40.80 44.50
AZO 141220C00570000 C 12/20/14 570.0 31.50 34.50
AZO 141220C00580000 C 12/20/14 580.0 21.60 24.70
AZO 141220C00590000 C 12/20/14 590.0 12.00 15.20
AZO 141220C00600000 C 12/20/14 600.0 4.60 6.60
AZO 141220C00610000 C 12/20/14 610.0 0.80 1.35
AZO 141220C00620000 C 12/20/14 620.0 0.00 0.20
AZO 141220C00630000 C 12/20/14 630.0 0.05 0.25
AZO 141220C00640000 C 12/20/14 640.0 0.00 0.20
AZO 141220C00650000 C 12/20/14 650.0 0.00 0.80
AZO 141220C00660000 C 12/20/14 660.0 0.00 0.95
AZO 141220C00670000 C 12/20/14 670.0 0.00 1.70
AZO 141220C00680000 C 12/20/14 680.0 0.00 1.70
AZO 141220C00690000 C 12/20/14 690.0 0.00 1.70
AZO 141220C00700000 C 12/20/14 700.0 0.00 1.70
AZO 141220C00720000 C 12/20/14 720.0 0.00 0.80
AZO 141220P00270000 P 12/20/14 270.0 0.00 1.75
AZO 141220P00280000 P 12/20/14 280.0 0.00 0.80
AZO 141220P00290000 P 12/20/14 290.0 0.00 0.65
AZO 141220P00300000 P 12/20/14 300.0 0.00 0.95
AZO 141220P00310000 P 12/20/14 310.0 0.00 1.75
AZO 141220P00320000 P 12/20/14 320.0 0.00 0.15
AZO 141220P00330000 P 12/20/14 330.0 0.00 1.75
AZO 141220P00340000 P 12/20/14 340.0 0.00 0.85
AZO 141220P00350000 P 12/20/14 350.0 0.00 0.90
AZO 141220P00360000 P 12/20/14 360.0 0.00 0.85
AZO 141220P00370000 P 12/20/14 370.0 0.00 0.75
AZO 141220P00380000 P 12/20/14 380.0 0.00 0.80
AZO 141220P00390000 P 12/20/14 390.0 0.00 1.75
AZO 141220P00400000 P 12/20/14 400.0 0.00 0.85
AZO 141220P00410000 P 12/20/14 410.0 0.00 0.90
AZO 141220P00420000 P 12/20/14 420.0 0.00 0.75
AZO 141220P00430000 P 12/20/14 430.0 0.00 0.75
AZO 141220P00440000 P 12/20/14 440.0 0.00 0.85
AZO 141220P00450000 P 12/20/14 450.0 0.00 0.70
AZO 141220P00460000 P 12/20/14 460.0 0.00 0.85
AZO 141220P00470000 P 12/20/14 470.0 0.00 0.85
AZO 141220P00480000 P 12/20/14 480.0 0.00 0.05
AZO 141220P00490000 P 12/20/14 490.0 0.00 0.75
AZO 141220P00500000 P 12/20/14 500.0 0.00 0.55
AZO 141220P00510000 P 12/20/14 510.0 0.00 0.15
AZO 141220P00520000 P 12/20/14 520.0 0.00 0.10
AZO 141220P00530000 P 12/20/14 530.0 0.00 0.10
AZO 141220P00540000 P 12/20/14 540.0 0.05 0.15
AZO 141220P00550000 P 12/20/14 550.0 0.05 0.30
AZO 141220P00560000 P 12/20/14 560.0 0.00 0.25
AZO 141220P00570000 P 12/20/14 570.0 0.00 0.30
AZO 141220P00580000 P 12/20/14 580.0 0.00 0.80
AZO 141220P00590000 P 12/20/14 590.0 0.50 1.65
AZO 141220P00600000 P 12/20/14 600.0 1.65 3.80
AZO 141220P00610000 P 12/20/14 610.0 6.50 9.50
AZO 141220P00620000 P 12/20/14 620.0 15.70 18.90
AZO 141220P00630000 P 12/20/14 630.0 25.80 30.00
AZO 141220P00640000 P 12/20/14 640.0 35.60 39.20
AZO 141220P00650000 P 12/20/14 650.0 45.60 50.10
AZO 141220P00660000 P 12/20/14 660.0 55.60 60.10
AZO 141220P00670000 P 12/20/14 670.0 65.70 70.10
AZO 141220P00680000 P 12/20/14 680.0 75.60 80.20
AZO 141220P00690000 P 12/20/14 690.0 85.60 90.10
AZO 141220P00700000 P 12/20/14 700.0 95.60 100.10
AZO 141220P00720000 P 12/20/14 720.0 115.60 120.00
AZO 150117C00175000 C 01/17/15 175.0 424.90 429.40
AZO 150117C00180000 C 01/17/15 180.0 420.00 424.40
AZO 150117C00185000 C 01/17/15 185.0 415.00 419.40
AZO 150117C00190000 C 01/17/15 190.0 410.00 414.40
AZO 150117C00195000 C 01/17/15 195.0 405.00 409.40
AZO 150117C00200000 C 01/17/15 200.0 400.10 404.40
AZO 150117C00210000 C 01/17/15 210.0 390.20 394.40
AZO 150117C00220000 C 01/17/15 220.0 380.00 384.40
AZO 150117C00230000 C 01/17/15 230.0 370.00 374.50
AZO 150117C00240000 C 01/17/15 240.0 359.90 364.50
AZO 150117C00250000 C 01/17/15 250.0 350.20 354.50
AZO 150117C00260000 C 01/17/15 260.0 340.00 344.50
AZO 150117C00270000 C 01/17/15 270.0 330.00 334.50
AZO 150117C00280000 C 01/17/15 280.0 320.10 324.50
AZO 150117C00290000 C 01/17/15 290.0 309.90 314.50
AZO 150117C00300000 C 01/17/15 300.0 300.10 304.50
AZO 150117C00310000 C 01/17/15 310.0 290.00 294.50
AZO 150117C00320000 C 01/17/15 320.0 280.10 284.50
AZO 150117C00330000 C 01/17/15 330.0 270.00 274.50
AZO 150117C00340000 C 01/17/15 340.0 260.10 264.50
AZO 150117C00350000 C 01/17/15 350.0 250.10 254.50
AZO 150117C00360000 C 01/17/15 360.0 240.20 244.60
AZO 150117C00370000 C 01/17/15 370.0 230.20 234.60
AZO 150117C00380000 C 01/17/15 380.0 220.20 224.60
AZO 150117C00390000 C 01/17/15 390.0 210.20 214.80
AZO 150117C00400000 C 01/17/15 400.0 200.30 204.70
AZO 150117C00410000 C 01/17/15 410.0 190.40 194.70
AZO 150117C00420000 C 01/17/15 420.0 180.40 184.80
AZO 150117C00430000 C 01/17/15 430.0 170.30 174.70
AZO 150117C00440000 C 01/17/15 440.0 160.40 164.80
AZO 150117C00450000 C 01/17/15 450.0 150.50 154.90
AZO 150117C00460000 C 01/17/15 460.0 140.50 144.80
AZO 150117C00470000 C 01/17/15 470.0 130.90 134.90
AZO 150117C00480000 C 01/17/15 480.0 120.90 125.00
AZO 150117C00490000 C 01/17/15 490.0 111.00 115.10
AZO 150117C00500000 C 01/17/15 500.0 101.00 105.20
AZO 150117C00510000 C 01/17/15 510.0 91.60 95.40
AZO 150117C00520000 C 01/17/15 520.0 81.60 85.50
AZO 150117C00530000 C 01/17/15 530.0 72.10 75.60
AZO 150117C00540000 C 01/17/15 540.0 62.30 66.00
AZO 150117C00550000 C 01/17/15 550.0 52.70 56.60
AZO 150117C00560000 C 01/17/15 560.0 44.50 47.30
AZO 150117C00570000 C 01/17/15 570.0 35.70 38.40
AZO 150117C00580000 C 01/17/15 580.0 27.10 30.20
AZO 150117C00590000 C 01/17/15 590.0 19.80 21.80
AZO 150117C00600000 C 01/17/15 600.0 13.70 15.50
AZO 150117C00610000 C 01/17/15 610.0 8.50 9.70
AZO 150117C00620000 C 01/17/15 620.0 5.10 6.10
AZO 150117C00630000 C 01/17/15 630.0 3.00 4.50
AZO 150117C00640000 C 01/17/15 640.0 1.40 4.00
AZO 150117C00650000 C 01/17/15 650.0 0.70 1.55
AZO 150117C00660000 C 01/17/15 660.0 0.05 3.00
AZO 150117C00670000 C 01/17/15 670.0 0.00 0.60
AZO 150117C00680000 C 01/17/15 680.0 0.00 2.50
AZO 150117C00690000 C 01/17/15 690.0 0.00 4.40
AZO 150117C00700000 C 01/17/15 700.0 0.00 1.50
AZO 150117C00710000 C 01/17/15 710.0 0.00 4.40
AZO 150117C00720000 C 01/17/15 720.0 0.00 2.00
AZO 150117C00730000 C 01/17/15 730.0 0.00 2.85
AZO 150117C00740000 C 01/17/15 740.0 0.00 2.85
AZO 150117C00750000 C 01/17/15 750.0 0.00 2.40
AZO 150117C00760000 C 01/17/15 760.0 0.00 3.40
AZO 150117C00770000 C 01/17/15 770.0 0.00 2.20
AZO 150117C00780000 C 01/17/15 780.0 0.00 2.00
AZO 150117P00175000 P 01/17/15 175.0 0.00 0.85
AZO 150117P00180000 P 01/17/15 180.0 0.00 0.80
AZO 150117P00185000 P 01/17/15 185.0 0.00 1.75
AZO 150117P00190000 P 01/17/15 190.0 0.00 1.75
AZO 150117P00195000 P 01/17/15 195.0 0.00 0.75
AZO 150117P00200000 P 01/17/15 200.0 0.00 1.75
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.85
AZO 150117P00220000 P 01/17/15 220.0 0.00 0.95
AZO 150117P00230000 P 01/17/15 230.0 0.00 1.75
AZO 150117P00240000 P 01/17/15 240.0 0.00 0.75
AZO 150117P00250000 P 01/17/15 250.0 0.00 0.05
AZO 150117P00260000 P 01/17/15 260.0 0.00 1.00
AZO 150117P00270000 P 01/17/15 270.0 0.00 1.75
AZO 150117P00280000 P 01/17/15 280.0 0.00 1.00
AZO 150117P00290000 P 01/17/15 290.0 0.00 0.85
AZO 150117P00300000 P 01/17/15 300.0 0.00 0.85
AZO 150117P00310000 P 01/17/15 310.0 0.00 1.80
AZO 150117P00320000 P 01/17/15 320.0 0.00 0.05
AZO 150117P00330000 P 01/17/15 330.0 0.00 1.80
AZO 150117P00340000 P 01/17/15 340.0 0.00 0.90
AZO 150117P00350000 P 01/17/15 350.0 0.00 1.90
AZO 150117P00360000 P 01/17/15 360.0 0.00 1.90
AZO 150117P00370000 P 01/17/15 370.0 0.00 1.85
AZO 150117P00380000 P 01/17/15 380.0 0.00 1.90
AZO 150117P00390000 P 01/17/15 390.0 0.00 0.90
AZO 150117P00400000 P 01/17/15 400.0 0.00 0.90
AZO 150117P00410000 P 01/17/15 410.0 0.00 1.10
AZO 150117P00420000 P 01/17/15 420.0 0.00 0.60
AZO 150117P00430000 P 01/17/15 430.0 0.10 0.25
AZO 150117P00440000 P 01/17/15 440.0 0.00 2.20
AZO 150117P00450000 P 01/17/15 450.0 0.00 2.35
AZO 150117P00460000 P 01/17/15 460.0 0.00 1.25
AZO 150117P00470000 P 01/17/15 470.0 0.00 1.35
AZO 150117P00480000 P 01/17/15 480.0 0.05 1.65
AZO 150117P00490000 P 01/17/15 490.0 0.00 1.85
AZO 150117P00500000 P 01/17/15 500.0 0.15 2.10
AZO 150117P00510000 P 01/17/15 510.0 0.20 2.15
AZO 150117P00520000 P 01/17/15 520.0 0.20 2.50
AZO 150117P00530000 P 01/17/15 530.0 0.50 2.75
AZO 150117P00540000 P 01/17/15 540.0 1.15 2.35
AZO 150117P00550000 P 01/17/15 550.0 1.60 2.90
AZO 150117P00560000 P 01/17/15 560.0 2.05 3.30
AZO 150117P00570000 P 01/17/15 570.0 3.00 4.50
AZO 150117P00580000 P 01/17/15 580.0 4.80 5.90
AZO 150117P00590000 P 01/17/15 590.0 7.30 8.70
AZO 150117P00600000 P 01/17/15 600.0 10.50 12.50
AZO 150117P00610000 P 01/17/15 610.0 14.90 17.30
AZO 150117P00620000 P 01/17/15 620.0 21.30 24.50
AZO 150117P00630000 P 01/17/15 630.0 29.10 31.80
AZO 150117P00640000 P 01/17/15 640.0 37.80 40.20
AZO 150117P00650000 P 01/17/15 650.0 46.80 50.80
AZO 150117P00660000 P 01/17/15 660.0 56.40 60.70
AZO 150117P00670000 P 01/17/15 670.0 66.00 69.50
AZO 150117P00680000 P 01/17/15 680.0 75.80 79.80
AZO 150117P00690000 P 01/17/15 690.0 85.70 89.40
AZO 150117P00700000 P 01/17/15 700.0 95.70 99.70
AZO 150117P00710000 P 01/17/15 710.0 105.70 110.00
AZO 150117P00720000 P 01/17/15 720.0 115.70 120.20
AZO 150117P00730000 P 01/17/15 730.0 125.60 130.00
AZO 150117P00740000 P 01/17/15 740.0 135.60 139.50
AZO 150117P00750000 P 01/17/15 750.0 145.60 150.20
AZO 150117P00760000 P 01/17/15 760.0 155.60 160.20
AZO 150117P00770000 P 01/17/15 770.0 165.60 170.10
AZO 150117P00780000 P 01/17/15 780.0 175.60 180.10
AZO 150320C00260000 C 03/20/15 260.0 340.10 344.50
AZO 150320C00270000 C 03/20/15 270.0 330.10 334.40
AZO 150320C00280000 C 03/20/15 280.0 320.00 324.50
AZO 150320C00290000 C 03/20/15 290.0 310.20 314.50
AZO 150320C00300000 C 03/20/15 300.0 300.10 304.50
AZO 150320C00310000 C 03/20/15 310.0 290.20 294.50
AZO 150320C00320000 C 03/20/15 320.0 280.30 284.60
AZO 150320C00330000 C 03/20/15 330.0 270.30 274.60
AZO 150320C00340000 C 03/20/15 340.0 260.50 264.70
AZO 150320C00350000 C 03/20/15 350.0 250.50 254.70
AZO 150320C00360000 C 03/20/15 360.0 240.40 244.80
AZO 150320C00370000 C 03/20/15 370.0 230.60 234.80
AZO 150320C00380000 C 03/20/15 380.0 220.60 224.90
AZO 150320C00390000 C 03/20/15 390.0 210.50 215.00
AZO 150320C00400000 C 03/20/15 400.0 200.90 205.10
AZO 150320C00410000 C 03/20/15 410.0 190.90 195.20
AZO 150320C00420000 C 03/20/15 420.0 181.10 185.20
AZO 150320C00430000 C 03/20/15 430.0 171.20 175.50
AZO 150320C00440000 C 03/20/15 440.0 161.40 165.50
AZO 150320C00450000 C 03/20/15 450.0 151.80 155.80
AZO 150320C00460000 C 03/20/15 460.0 141.90 146.00
AZO 150320C00470000 C 03/20/15 470.0 132.30 136.30
AZO 150320C00480000 C 03/20/15 480.0 122.60 126.60
AZO 150320C00490000 C 03/20/15 490.0 113.10 117.00
AZO 150320C00500000 C 03/20/15 500.0 103.50 107.50
AZO 150320C00510000 C 03/20/15 510.0 94.10 98.00
AZO 150320C00520000 C 03/20/15 520.0 85.30 88.90
AZO 150320C00530000 C 03/20/15 530.0 76.50 79.90
AZO 150320C00540000 C 03/20/15 540.0 68.50 71.00
AZO 150320C00550000 C 03/20/15 550.0 60.00 62.60
AZO 150320C00560000 C 03/20/15 560.0 51.70 54.40
AZO 150320C00570000 C 03/20/15 570.0 44.00 46.70
AZO 150320C00580000 C 03/20/15 580.0 36.50 39.60
AZO 150320C00590000 C 03/20/15 590.0 31.00 33.10
AZO 150320C00600000 C 03/20/15 600.0 25.10 27.10
AZO 150320C00610000 C 03/20/15 610.0 18.80 21.80
AZO 150320C00620000 C 03/20/15 620.0 15.50 17.00
AZO 150320C00630000 C 03/20/15 630.0 11.70 13.00
AZO 150320C00640000 C 03/20/15 640.0 8.70 9.80
AZO 150320C00650000 C 03/20/15 650.0 6.40 7.30
AZO 150320C00660000 C 03/20/15 660.0 4.50 5.50
AZO 150320C00670000 C 03/20/15 670.0 3.10 4.10
AZO 150320C00680000 C 03/20/15 680.0 2.10 3.10
AZO 150320C00690000 C 03/20/15 690.0 1.25 2.25
AZO 150320C00700000 C 03/20/15 700.0 0.00 4.50
AZO 150320C00720000 C 03/20/15 720.0 0.00 4.70
AZO 150320C00740000 C 03/20/15 740.0 0.00 3.90
AZO 150320C00760000 C 03/20/15 760.0 0.00 3.60
AZO 150320P00260000 P 03/20/15 260.0 0.00 0.60
AZO 150320P00270000 P 03/20/15 270.0 0.00 1.80
AZO 150320P00280000 P 03/20/15 280.0 0.00 0.65
AZO 150320P00290000 P 03/20/15 290.0 0.00 1.85
AZO 150320P00300000 P 03/20/15 300.0 0.05 0.70
AZO 150320P00310000 P 03/20/15 310.0 0.00 1.95
AZO 150320P00320000 P 03/20/15 320.0 0.00 1.95
AZO 150320P00330000 P 03/20/15 330.0 0.00 0.75
AZO 150320P00340000 P 03/20/15 340.0 0.00 2.10
AZO 150320P00350000 P 03/20/15 350.0 0.00 2.15
AZO 150320P00360000 P 03/20/15 360.0 0.00 2.25
AZO 150320P00370000 P 03/20/15 370.0 0.00 2.25
AZO 150320P00380000 P 03/20/15 380.0 0.00 0.75
AZO 150320P00390000 P 03/20/15 390.0 0.20 0.95
AZO 150320P00400000 P 03/20/15 400.0 0.10 1.05
AZO 150320P00410000 P 03/20/15 410.0 0.15 1.10
AZO 150320P00420000 P 03/20/15 420.0 0.40 1.15
AZO 150320P00430000 P 03/20/15 430.0 0.00 3.20
AZO 150320P00440000 P 03/20/15 440.0 0.45 1.40
AZO 150320P00450000 P 03/20/15 450.0 0.00 3.80
AZO 150320P00460000 P 03/20/15 460.0 0.05 4.10
AZO 150320P00470000 P 03/20/15 470.0 1.60 2.15
AZO 150320P00480000 P 03/20/15 480.0 1.80 2.35
AZO 150320P00490000 P 03/20/15 490.0 2.10 2.70
AZO 150320P00500000 P 03/20/15 500.0 2.65 3.20
AZO 150320P00510000 P 03/20/15 510.0 3.20 4.30
AZO 150320P00520000 P 03/20/15 520.0 3.70 4.90
AZO 150320P00530000 P 03/20/15 530.0 4.60 5.90
AZO 150320P00540000 P 03/20/15 540.0 6.00 7.40
AZO 150320P00550000 P 03/20/15 550.0 7.30 8.60
AZO 150320P00560000 P 03/20/15 560.0 9.10 10.50
AZO 150320P00570000 P 03/20/15 570.0 11.10 12.80
AZO 150320P00580000 P 03/20/15 580.0 14.20 16.40
AZO 150320P00590000 P 03/20/15 590.0 17.40 19.80
AZO 150320P00600000 P 03/20/15 600.0 21.60 24.40
AZO 150320P00610000 P 03/20/15 610.0 26.10 29.50
AZO 150320P00620000 P 03/20/15 620.0 31.30 34.80
AZO 150320P00630000 P 03/20/15 630.0 37.90 40.30
AZO 150320P00640000 P 03/20/15 640.0 44.70 47.20
AZO 150320P00650000 P 03/20/15 650.0 52.10 55.00
AZO 150320P00660000 P 03/20/15 660.0 60.30 63.00
AZO 150320P00670000 P 03/20/15 670.0 68.90 71.70
AZO 150320P00680000 P 03/20/15 680.0 77.90 82.00
AZO 150320P00690000 P 03/20/15 690.0 87.10 91.50
AZO 150320P00700000 P 03/20/15 700.0 96.50 101.00
AZO 150320P00720000 P 03/20/15 720.0 116.00 120.40
AZO 150320P00740000 P 03/20/15 740.0 135.90 140.30
AZO 150320P00760000 P 03/20/15 760.0 155.70 160.10
AZO 150619C00260000 C 06/19/15 260.0 340.70 345.00
AZO 150619C00270000 C 06/19/15 270.0 330.70 335.10
AZO 150619C00280000 C 06/19/15 280.0 320.80 325.20
AZO 150619C00290000 C 06/19/15 290.0 310.90 315.30
AZO 150619C00300000 C 06/19/15 300.0 301.00 305.50
AZO 150619C00310000 C 06/19/15 310.0 291.00 295.50
AZO 150619C00320000 C 06/19/15 320.0 281.10 285.70
AZO 150619C00330000 C 06/19/15 330.0 271.20 275.70
AZO 150619C00340000 C 06/19/15 340.0 261.30 265.80
AZO 150619C00350000 C 06/19/15 350.0 251.60 255.90
AZO 150619C00360000 C 06/19/15 360.0 242.20 246.10
AZO 150619C00370000 C 06/19/15 370.0 231.90 236.20
AZO 150619C00380000 C 06/19/15 380.0 222.60 226.40
AZO 150619C00390000 C 06/19/15 390.0 212.30 216.60
AZO 150619C00400000 C 06/19/15 400.0 202.80 206.80
AZO 150619C00410000 C 06/19/15 410.0 193.20 197.10
AZO 150619C00420000 C 06/19/15 420.0 182.90 187.40
AZO 150619C00430000 C 06/19/15 430.0 173.70 177.70
AZO 150619C00440000 C 06/19/15 440.0 163.80 167.90
AZO 150619C00450000 C 06/19/15 450.0 154.50 158.40
AZO 150619C00460000 C 06/19/15 460.0 145.40 149.00
AZO 150619C00470000 C 06/19/15 470.0 135.80 139.70
AZO 150619C00480000 C 06/19/15 480.0 126.70 130.30
AZO 150619C00490000 C 06/19/15 490.0 117.90 121.20
AZO 150619C00500000 C 06/19/15 500.0 109.40 112.10
AZO 150619C00510000 C 06/19/15 510.0 100.50 103.30
AZO 150619C00520000 C 06/19/15 520.0 91.90 94.70
AZO 150619C00530000 C 06/19/15 530.0 83.40 86.30
AZO 150619C00540000 C 06/19/15 540.0 75.30 78.30
AZO 150619C00550000 C 06/19/15 550.0 67.40 70.50
AZO 150619C00560000 C 06/19/15 560.0 59.50 62.80
AZO 150619C00570000 C 06/19/15 570.0 52.70 55.60
AZO 150619C00580000 C 06/19/15 580.0 46.00 49.00
AZO 150619C00590000 C 06/19/15 590.0 40.50 42.80
AZO 150619C00600000 C 06/19/15 600.0 34.30 37.00
AZO 150619C00610000 C 06/19/15 610.0 29.10 32.00
AZO 150619C00620000 C 06/19/15 620.0 24.60 27.00
AZO 150619C00630000 C 06/19/15 630.0 20.80 22.80
AZO 150619C00640000 C 06/19/15 640.0 16.70 20.00
AZO 150619C00650000 C 06/19/15 650.0 13.60 15.60
AZO 150619C00660000 C 06/19/15 660.0 11.70 13.30
AZO 150619C00670000 C 06/19/15 670.0 9.40 10.40
AZO 150619C00680000 C 06/19/15 680.0 7.50 8.50
AZO 150619C00690000 C 06/19/15 690.0 5.80 7.00
AZO 150619C00700000 C 06/19/15 700.0 4.60 5.70
AZO 150619C00720000 C 06/19/15 720.0 2.70 3.80
AZO 150619C00740000 C 06/19/15 740.0 1.40 2.45
AZO 150619P00260000 P 06/19/15 260.0 0.00 0.90
AZO 150619P00270000 P 06/19/15 270.0 0.00 0.95
AZO 150619P00280000 P 06/19/15 280.0 0.00 1.00
AZO 150619P00290000 P 06/19/15 290.0 0.00 1.05
AZO 150619P00300000 P 06/19/15 300.0 0.05 1.10
AZO 150619P00310000 P 06/19/15 310.0 0.05 1.15
AZO 150619P00320000 P 06/19/15 320.0 0.10 1.20
AZO 150619P00330000 P 06/19/15 330.0 0.15 1.25
AZO 150619P00340000 P 06/19/15 340.0 0.20 1.35
AZO 150619P00350000 P 06/19/15 350.0 0.30 1.45
AZO 150619P00360000 P 06/19/15 360.0 0.35 1.55
AZO 150619P00370000 P 06/19/15 370.0 0.50 1.65
AZO 150619P00380000 P 06/19/15 380.0 0.65 1.80
AZO 150619P00390000 P 06/19/15 390.0 0.80 1.95
AZO 150619P00400000 P 06/19/15 400.0 1.00 2.10
AZO 150619P00410000 P 06/19/15 410.0 1.25 2.30
AZO 150619P00420000 P 06/19/15 420.0 1.50 2.60
AZO 150619P00430000 P 06/19/15 430.0 1.80 2.95
AZO 150619P00440000 P 06/19/15 440.0 0.50 5.00
AZO 150619P00450000 P 06/19/15 450.0 2.55 3.80
AZO 150619P00460000 P 06/19/15 460.0 3.00 4.30
AZO 150619P00470000 P 06/19/15 470.0 3.60 4.90
AZO 150619P00480000 P 06/19/15 480.0 4.30 5.50
AZO 150619P00490000 P 06/19/15 490.0 5.10 6.30
AZO 150619P00500000 P 06/19/15 500.0 6.10 7.10
AZO 150619P00510000 P 06/19/15 510.0 7.20 8.20
AZO 150619P00520000 P 06/19/15 520.0 8.50 9.70
AZO 150619P00530000 P 06/19/15 530.0 9.90 11.20
AZO 150619P00540000 P 06/19/15 540.0 11.90 13.00
AZO 150619P00550000 P 06/19/15 550.0 14.10 15.60
AZO 150619P00560000 P 06/19/15 560.0 16.60 18.20
AZO 150619P00570000 P 06/19/15 570.0 19.40 21.10
AZO 150619P00580000 P 06/19/15 580.0 22.20 25.40
AZO 150619P00590000 P 06/19/15 590.0 26.60 28.70
AZO 150619P00600000 P 06/19/15 600.0 30.90 32.90
AZO 150619P00610000 P 06/19/15 610.0 35.50 37.40
AZO 150619P00620000 P 06/19/15 620.0 40.30 42.80
AZO 150619P00630000 P 06/19/15 630.0 46.60 48.80
AZO 150619P00640000 P 06/19/15 640.0 52.90 54.90
AZO 150619P00650000 P 06/19/15 650.0 59.30 62.10
AZO 150619P00660000 P 06/19/15 660.0 66.70 69.40
AZO 150619P00670000 P 06/19/15 670.0 74.10 77.20
AZO 150619P00680000 P 06/19/15 680.0 82.40 85.20
AZO 150619P00690000 P 06/19/15 690.0 90.70 93.50
AZO 150619P00700000 P 06/19/15 700.0 99.50 102.30
AZO 150619P00720000 P 06/19/15 720.0 117.80 121.00
AZO 150619P00740000 P 06/19/15 740.0 136.80 141.10
AZO 160115C00240000 C 01/15/16 240.0 363.20 366.80
AZO 160115C00250000 C 01/15/16 250.0 353.30 357.20
AZO 160115C00260000 C 01/15/16 260.0 342.50 347.20
AZO 160115C00270000 C 01/15/16 270.0 333.60 337.40
AZO 160115C00280000 C 01/15/16 280.0 323.80 327.70
AZO 160115C00290000 C 01/15/16 290.0 314.00 317.90
AZO 160115C00300000 C 01/15/16 300.0 304.20 308.30
AZO 160115C00310000 C 01/15/16 310.0 294.40 298.50
AZO 160115C00320000 C 01/15/16 320.0 284.70 288.80
AZO 160115C00330000 C 01/15/16 330.0 275.00 279.10
AZO 160115C00340000 C 01/15/16 340.0 265.30 269.50
AZO 160115C00350000 C 01/15/16 350.0 255.50 259.90
AZO 160115C00360000 C 01/15/16 360.0 246.00 250.20
AZO 160115C00370000 C 01/15/16 370.0 236.00 240.50
AZO 160115C00380000 C 01/15/16 380.0 227.00 231.10
AZO 160115C00390000 C 01/15/16 390.0 218.50 221.60
AZO 160115C00400000 C 01/15/16 400.0 208.00 212.10
AZO 160115C00410000 C 01/15/16 410.0 198.50 202.70
AZO 160115C00420000 C 01/15/16 420.0 189.50 193.40
AZO 160115C00430000 C 01/15/16 430.0 180.50 184.20
AZO 160115C00440000 C 01/15/16 440.0 171.40 175.10
AZO 160115C00450000 C 01/15/16 450.0 163.30 166.80
AZO 160115C00460000 C 01/15/16 460.0 154.00 157.80
AZO 160115C00470000 C 01/15/16 470.0 145.80 149.30
AZO 160115C00480000 C 01/15/16 480.0 136.80 140.70
AZO 160115C00490000 C 01/15/16 490.0 128.70 132.40
AZO 160115C00500000 C 01/15/16 500.0 120.80 124.40
AZO 160115C00510000 C 01/15/16 510.0 112.30 116.30
AZO 160115C00520000 C 01/15/16 520.0 105.20 108.80
AZO 160115C00530000 C 01/15/16 530.0 97.50 101.10
AZO 160115C00540000 C 01/15/16 540.0 90.00 94.00
AZO 160115C00550000 C 01/15/16 550.0 83.00 86.90
AZO 160115C00560000 C 01/15/16 560.0 77.00 79.80
AZO 160115C00570000 C 01/15/16 570.0 70.50 73.50
AZO 160115C00580000 C 01/15/16 580.0 64.10 67.20
AZO 160115C00590000 C 01/15/16 590.0 58.40 61.50
AZO 160115C00600000 C 01/15/16 600.0 53.20 56.00
AZO 160115C00610000 C 01/15/16 610.0 47.80 50.50
AZO 160115C00620000 C 01/15/16 620.0 43.00 46.00
AZO 160115C00630000 C 01/15/16 630.0 38.50 41.30
AZO 160115C00640000 C 01/15/16 640.0 34.30 36.50
AZO 160115C00650000 C 01/15/16 650.0 30.50 33.40
AZO 160115C00660000 C 01/15/16 660.0 26.90 29.50
AZO 160115C00670000 C 01/15/16 670.0 23.70 25.60
AZO 160115C00680000 C 01/15/16 680.0 21.10 23.00
AZO 160115C00690000 C 01/15/16 690.0 18.50 20.20
AZO 160115C00700000 C 01/15/16 700.0 16.20 17.70
AZO 160115C00710000 C 01/15/16 710.0 14.20 15.80
AZO 160115C00720000 C 01/15/16 720.0 12.30 13.90
AZO 160115C00730000 C 01/15/16 730.0 10.60 12.40
AZO 160115C00740000 C 01/15/16 740.0 9.10 10.90
AZO 160115C00750000 C 01/15/16 750.0 7.90 9.50
AZO 160115C00760000 C 01/15/16 760.0 6.90 8.50
AZO 160115C00770000 C 01/15/16 770.0 5.90 7.50
AZO 160115C00780000 C 01/15/16 780.0 5.00 6.50
AZO 160115C00790000 C 01/15/16 790.0 2.00 6.80
AZO 160115C00800000 C 01/15/16 800.0 1.50 6.20
AZO 160115C00810000 C 01/15/16 810.0 1.00 5.70
AZO 160115P00240000 P 01/15/16 240.0 0.00 5.00
AZO 160115P00250000 P 01/15/16 250.0 0.50 2.35
AZO 160115P00260000 P 01/15/16 260.0 0.00 5.00
AZO 160115P00270000 P 01/15/16 270.0 0.00 5.00
AZO 160115P00280000 P 01/15/16 280.0 0.00 5.00
AZO 160115P00290000 P 01/15/16 290.0 1.00 2.60
AZO 160115P00300000 P 01/15/16 300.0 1.15 2.75
AZO 160115P00310000 P 01/15/16 310.0 1.35 2.95
AZO 160115P00320000 P 01/15/16 320.0 0.10 4.90
AZO 160115P00330000 P 01/15/16 330.0 0.50 5.30
AZO 160115P00340000 P 01/15/16 340.0 2.10 3.70
AZO 160115P00350000 P 01/15/16 350.0 2.40 4.00
AZO 160115P00360000 P 01/15/16 360.0 1.50 6.00
AZO 160115P00370000 P 01/15/16 370.0 2.00 6.50
AZO 160115P00380000 P 01/15/16 380.0 2.50 6.90
AZO 160115P00390000 P 01/15/16 390.0 4.10 5.90
AZO 160115P00400000 P 01/15/16 400.0 4.60 6.50
AZO 160115P00410000 P 01/15/16 410.0 5.30 7.20
AZO 160115P00420000 P 01/15/16 420.0 6.00 7.90
AZO 160115P00430000 P 01/15/16 430.0 6.80 8.70
AZO 160115P00440000 P 01/15/16 440.0 7.70 9.20
AZO 160115P00450000 P 01/15/16 450.0 8.70 10.60
AZO 160115P00460000 P 01/15/16 460.0 9.80 11.70
AZO 160115P00470000 P 01/15/16 470.0 11.10 12.80
AZO 160115P00480000 P 01/15/16 480.0 11.50 15.50
AZO 160115P00490000 P 01/15/16 490.0 14.10 15.50
AZO 160115P00500000 P 01/15/16 500.0 15.00 17.40
AZO 160115P00510000 P 01/15/16 510.0 17.70 19.30
AZO 160115P00520000 P 01/15/16 520.0 19.80 21.50
AZO 160115P00530000 P 01/15/16 530.0 22.10 23.90
AZO 160115P00540000 P 01/15/16 540.0 24.50 26.60
AZO 160115P00550000 P 01/15/16 550.0 27.10 31.10
AZO 160115P00560000 P 01/15/16 560.0 30.70 32.70
AZO 160115P00570000 P 01/15/16 570.0 34.50 36.20
AZO 160115P00580000 P 01/15/16 580.0 38.30 40.40
AZO 160115P00590000 P 01/15/16 590.0 42.00 44.50
AZO 160115P00600000 P 01/15/16 600.0 46.90 48.60
AZO 160115P00610000 P 01/15/16 610.0 51.40 53.40
AZO 160115P00620000 P 01/15/16 620.0 56.50 59.00
AZO 160115P00630000 P 01/15/16 630.0 61.40 64.00
AZO 160115P00640000 P 01/15/16 640.0 67.80 69.90
AZO 160115P00650000 P 01/15/16 650.0 73.70 76.10
AZO 160115P00660000 P 01/15/16 660.0 79.80 83.80
AZO 160115P00670000 P 01/15/16 670.0 86.50 90.60
AZO 160115P00680000 P 01/15/16 680.0 93.50 96.90
AZO 160115P00690000 P 01/15/16 690.0 101.50 104.70
AZO 160115P00700000 P 01/15/16 700.0 108.50 112.60
AZO 160115P00710000 P 01/15/16 710.0 116.90 120.10
AZO 160115P00720000 P 01/15/16 720.0 124.50 128.60
AZO 160115P00730000 P 01/15/16 730.0 133.30 136.70
AZO 160115P00740000 P 01/15/16 740.0 141.40 145.40
AZO 160115P00750000 P 01/15/16 750.0 150.70 154.00
AZO 160115P00760000 P 01/15/16 760.0 159.70 163.30
AZO 160115P00770000 P 01/15/16 770.0 168.70 173.50
AZO 160115P00780000 P 01/15/16 780.0 178.00 183.00
AZO 160115P00790000 P 01/15/16 790.0 187.40 191.90
AZO 160115P00800000 P 01/15/16 800.0 196.90 201.40
AZO 160115P00810000 P 01/15/16 810.0 206.50 211.20

OPRA data is delayed 15 minutes.