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 (2015-07-31)Premium Content

Autozone Inc (AZO)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150918C00350000 C 09/18/15 350.0 365.80 370.20
AZO 150918C00360000 C 09/18/15 360.0 355.80 360.20
AZO 150918C00370000 C 09/18/15 370.0 345.80 350.20
AZO 150918C00380000 C 09/18/15 380.0 335.80 340.20
AZO 150918C00390000 C 09/18/15 390.0 325.80 330.20
AZO 150918C00400000 C 09/18/15 400.0 315.90 320.20
AZO 150918C00410000 C 09/18/15 410.0 306.60 310.20
AZO 150918C00420000 C 09/18/15 420.0 296.60 300.20
AZO 150918C00430000 C 09/18/15 430.0 286.10 290.10
AZO 150918C00440000 C 09/18/15 440.0 276.90 280.10
AZO 150918C00450000 C 09/18/15 450.0 266.60 270.20
AZO 150918C00460000 C 09/18/15 460.0 256.90 260.20
AZO 150918C00470000 C 09/18/15 470.0 246.80 250.20
AZO 150918C00480000 C 09/18/15 480.0 236.50 240.20
AZO 150918C00490000 C 09/18/15 490.0 226.60 230.20
AZO 150918C00500000 C 09/18/15 500.0 217.00 220.20
AZO 150918C00510000 C 09/18/15 510.0 206.90 210.30
AZO 150918C00520000 C 09/18/15 520.0 196.70 200.20
AZO 150918C00530000 C 09/18/15 530.0 186.70 190.20
AZO 150918C00540000 C 09/18/15 540.0 176.90 180.30
AZO 150918C00550000 C 09/18/15 550.0 167.00 170.20
AZO 150918C00560000 C 09/18/15 560.0 157.00 160.30
AZO 150918C00570000 C 09/18/15 570.0 147.00 150.40
AZO 150918C00580000 C 09/18/15 580.0 137.20 140.40
AZO 150918C00590000 C 09/18/15 590.0 127.30 130.40
AZO 150918C00600000 C 09/18/15 600.0 117.00 120.60
AZO 150918C00610000 C 09/18/15 610.0 107.30 110.60
AZO 150918C00620000 C 09/18/15 620.0 97.60 100.80
AZO 150918C00630000 C 09/18/15 630.0 87.80 91.10
AZO 150918C00640000 C 09/18/15 640.0 78.00 81.30
AZO 150918C00650000 C 09/18/15 650.0 68.40 71.80
AZO 150918C00660000 C 09/18/15 660.0 58.30 62.40
AZO 150918C00670000 C 09/18/15 670.0 49.40 53.30
AZO 150918C00680000 C 09/18/15 680.0 41.00 44.30
AZO 150918C00690000 C 09/18/15 690.0 32.90 36.00
AZO 150918C00700000 C 09/18/15 700.0 25.20 28.10
AZO 150918C00710000 C 09/18/15 710.0 18.60 20.90
AZO 150918C00720000 C 09/18/15 720.0 12.80 14.90
AZO 150918C00730000 C 09/18/15 730.0 8.30 10.10
AZO 150918C00740000 C 09/18/15 740.0 5.20 6.60
AZO 150918C00750000 C 09/18/15 750.0 2.85 4.10
AZO 150918C00760000 C 09/18/15 760.0 1.65 2.40
AZO 150918C00770000 C 09/18/15 770.0 0.70 1.55
AZO 150918C00780000 C 09/18/15 780.0 0.20 0.90
AZO 150918C00790000 C 09/18/15 790.0 0.05 0.50
AZO 150918C00800000 C 09/18/15 800.0 0.00 0.40
AZO 150918C00810000 C 09/18/15 810.0 0.00 0.85
AZO 150918C00820000 C 09/18/15 820.0 0.05 0.35
AZO 150918C00830000 C 09/18/15 830.0 0.00 0.85
AZO 150918C00840000 C 09/18/15 840.0 0.00 0.80
AZO 150918C00850000 C 09/18/15 850.0 0.00 0.85
AZO 150918P00350000 P 09/18/15 350.0 0.00 0.25
AZO 150918P00360000 P 09/18/15 360.0 0.00 0.25
AZO 150918P00370000 P 09/18/15 370.0 0.00 0.25
AZO 150918P00380000 P 09/18/15 380.0 0.00 0.25
AZO 150918P00390000 P 09/18/15 390.0 0.00 0.25
AZO 150918P00400000 P 09/18/15 400.0 0.00 0.25
AZO 150918P00410000 P 09/18/15 410.0 0.00 0.25
AZO 150918P00420000 P 09/18/15 420.0 0.00 0.25
AZO 150918P00430000 P 09/18/15 430.0 0.00 0.25
AZO 150918P00440000 P 09/18/15 440.0 0.00 0.25
AZO 150918P00450000 P 09/18/15 450.0 0.00 0.25
AZO 150918P00460000 P 09/18/15 460.0 0.00 0.25
AZO 150918P00470000 P 09/18/15 470.0 0.00 0.25
AZO 150918P00480000 P 09/18/15 480.0 0.00 0.25
AZO 150918P00490000 P 09/18/15 490.0 0.00 0.25
AZO 150918P00500000 P 09/18/15 500.0 0.05 0.35
AZO 150918P00510000 P 09/18/15 510.0 0.00 0.45
AZO 150918P00520000 P 09/18/15 520.0 0.00 0.55
AZO 150918P00530000 P 09/18/15 530.0 0.00 0.85
AZO 150918P00540000 P 09/18/15 540.0 0.00 0.85
AZO 150918P00550000 P 09/18/15 550.0 0.00 0.95
AZO 150918P00560000 P 09/18/15 560.0 0.00 1.00
AZO 150918P00570000 P 09/18/15 570.0 0.00 1.10
AZO 150918P00580000 P 09/18/15 580.0 0.00 0.55
AZO 150918P00590000 P 09/18/15 590.0 0.00 0.90
AZO 150918P00600000 P 09/18/15 600.0 0.00 1.40
AZO 150918P00610000 P 09/18/15 610.0 0.20 0.60
AZO 150918P00620000 P 09/18/15 620.0 0.05 1.70
AZO 150918P00630000 P 09/18/15 630.0 0.20 1.80
AZO 150918P00640000 P 09/18/15 640.0 0.35 1.95
AZO 150918P00650000 P 09/18/15 650.0 0.85 2.25
AZO 150918P00660000 P 09/18/15 660.0 1.45 2.65
AZO 150918P00670000 P 09/18/15 670.0 2.20 3.20
AZO 150918P00680000 P 09/18/15 680.0 3.60 4.30
AZO 150918P00690000 P 09/18/15 690.0 4.50 5.90
AZO 150918P00700000 P 09/18/15 700.0 6.90 8.40
AZO 150918P00710000 P 09/18/15 710.0 10.10 11.80
AZO 150918P00720000 P 09/18/15 720.0 13.90 16.20
AZO 150918P00730000 P 09/18/15 730.0 19.00 21.70
AZO 150918P00740000 P 09/18/15 740.0 25.30 28.90
AZO 150918P00750000 P 09/18/15 750.0 32.90 36.60
AZO 150918P00760000 P 09/18/15 760.0 41.60 45.10
AZO 150918P00770000 P 09/18/15 770.0 50.80 54.30
AZO 150918P00780000 P 09/18/15 780.0 60.40 64.00
AZO 150918P00790000 P 09/18/15 790.0 70.10 73.80
AZO 150918P00800000 P 09/18/15 800.0 80.10 83.70
AZO 150918P00810000 P 09/18/15 810.0 90.00 93.40
AZO 150918P00820000 P 09/18/15 820.0 100.00 103.70
AZO 150918P00830000 P 09/18/15 830.0 110.00 113.30
AZO 150918P00840000 P 09/18/15 840.0 119.90 123.40
AZO 150918P00850000 P 09/18/15 850.0 129.90 133.50
AZO 151016C00540000 C 10/16/15 540.0 178.30 181.30
AZO 151016C00550000 C 10/16/15 550.0 168.20 171.60
AZO 151016C00560000 C 10/16/15 560.0 158.60 161.80
AZO 151016C00570000 C 10/16/15 570.0 148.90 152.00
AZO 151016C00580000 C 10/16/15 580.0 139.30 142.40
AZO 151016C00590000 C 10/16/15 590.0 129.60 132.90
AZO 151016C00600000 C 10/16/15 600.0 120.30 123.50
AZO 151016C00610000 C 10/16/15 610.0 110.50 114.00
AZO 151016C00620000 C 10/16/15 620.0 101.60 104.70
AZO 151016C00630000 C 10/16/15 630.0 92.10 95.50
AZO 151016C00640000 C 10/16/15 640.0 83.40 86.50
AZO 151016C00650000 C 10/16/15 650.0 74.60 77.80
AZO 151016C00660000 C 10/16/15 660.0 66.20 69.20
AZO 151016C00670000 C 10/16/15 670.0 58.00 61.00
AZO 151016C00680000 C 10/16/15 680.0 50.10 53.50
AZO 151016C00690000 C 10/16/15 690.0 43.10 45.30
AZO 151016C00700000 C 10/16/15 700.0 36.80 38.50
AZO 151016C00710000 C 10/16/15 710.0 30.70 32.20
AZO 151016C00720000 C 10/16/15 720.0 24.80 26.70
AZO 151016C00730000 C 10/16/15 730.0 19.70 21.70
AZO 151016C00740000 C 10/16/15 740.0 15.70 17.30
AZO 151016C00750000 C 10/16/15 750.0 12.20 13.70
AZO 151016C00760000 C 10/16/15 760.0 9.30 10.70
AZO 151016C00770000 C 10/16/15 770.0 7.00 8.30
AZO 151016C00780000 C 10/16/15 780.0 5.20 6.20
AZO 151016C00790000 C 10/16/15 790.0 3.70 4.80
AZO 151016C00800000 C 10/16/15 800.0 2.65 3.50
AZO 151016C00810000 C 10/16/15 810.0 1.85 2.45
AZO 151016C00820000 C 10/16/15 820.0 0.80 1.85
AZO 151016C00830000 C 10/16/15 830.0 0.35 1.40
AZO 151016C00840000 C 10/16/15 840.0 0.00 1.15
AZO 151016C00850000 C 10/16/15 850.0 0.00 0.95
AZO 151016C00860000 C 10/16/15 860.0 0.00 0.80
AZO 151016C00870000 C 10/16/15 870.0 0.00 0.70
AZO 151016C00880000 C 10/16/15 880.0 0.00 0.65
AZO 151016C00890000 C 10/16/15 890.0 0.00 0.65
AZO 151016C00900000 C 10/16/15 900.0 0.00 0.65
AZO 151016C00910000 C 10/16/15 910.0 0.00 0.65
AZO 151016C00920000 C 10/16/15 920.0 0.00 0.65
AZO 151016C00930000 C 10/16/15 930.0 0.00 0.65
AZO 151016C00940000 C 10/16/15 940.0 0.00 0.60
AZO 151016P00540000 P 10/16/15 540.0 0.70 1.55
AZO 151016P00550000 P 10/16/15 550.0 0.85 1.65
AZO 151016P00560000 P 10/16/15 560.0 1.05 1.90
AZO 151016P00570000 P 10/16/15 570.0 1.30 2.00
AZO 151016P00580000 P 10/16/15 580.0 1.60 2.30
AZO 151016P00590000 P 10/16/15 590.0 1.90 2.70
AZO 151016P00600000 P 10/16/15 600.0 2.50 3.10
AZO 151016P00610000 P 10/16/15 610.0 2.95 3.60
AZO 151016P00620000 P 10/16/15 620.0 3.50 4.40
AZO 151016P00630000 P 10/16/15 630.0 4.20 5.00
AZO 151016P00640000 P 10/16/15 640.0 5.20 6.00
AZO 151016P00650000 P 10/16/15 650.0 6.30 7.30
AZO 151016P00660000 P 10/16/15 660.0 7.80 8.90
AZO 151016P00670000 P 10/16/15 670.0 9.60 10.90
AZO 151016P00680000 P 10/16/15 680.0 11.80 13.30
AZO 151016P00690000 P 10/16/15 690.0 14.50 16.60
AZO 151016P00700000 P 10/16/15 700.0 17.70 19.50
AZO 151016P00710000 P 10/16/15 710.0 21.50 23.10
AZO 151016P00720000 P 10/16/15 720.0 25.80 28.10
AZO 151016P00730000 P 10/16/15 730.0 30.70 32.80
AZO 151016P00740000 P 10/16/15 740.0 36.30 38.60
AZO 151016P00750000 P 10/16/15 750.0 42.70 45.30
AZO 151016P00760000 P 10/16/15 760.0 49.60 52.30
AZO 151016P00770000 P 10/16/15 770.0 57.20 60.30
AZO 151016P00780000 P 10/16/15 780.0 65.00 68.30
AZO 151016P00790000 P 10/16/15 790.0 73.50 76.60
AZO 151016P00800000 P 10/16/15 800.0 82.50 85.50
AZO 151016P00810000 P 10/16/15 810.0 91.70 94.70
AZO 151016P00820000 P 10/16/15 820.0 101.10 104.10
AZO 151016P00830000 P 10/16/15 830.0 110.70 114.10
AZO 151016P00840000 P 10/16/15 840.0 120.40 123.90
AZO 151016P00850000 P 10/16/15 850.0 130.10 133.60
AZO 151016P00860000 P 10/16/15 860.0 140.10 143.90
AZO 151016P00870000 P 10/16/15 870.0 150.00 153.40
AZO 151016P00880000 P 10/16/15 880.0 159.90 163.40
AZO 151016P00890000 P 10/16/15 890.0 169.90 173.40
AZO 151016P00900000 P 10/16/15 900.0 179.90 183.30
AZO 151016P00910000 P 10/16/15 910.0 189.90 193.30
AZO 151016P00920000 P 10/16/15 920.0 200.00 203.40
AZO 151016P00930000 P 10/16/15 930.0 209.90 213.40
AZO 151016P00940000 P 10/16/15 940.0 219.90 223.30
AZO 151218C00460000 C 12/18/15 460.0 259.30 262.50
AZO 151218C00470000 C 12/18/15 470.0 249.40 252.70
AZO 151218C00480000 C 12/18/15 480.0 239.80 242.90
AZO 151218C00490000 C 12/18/15 490.0 229.10 233.10
AZO 151218C00500000 C 12/18/15 500.0 220.10 223.50
AZO 151218C00510000 C 12/18/15 510.0 210.40 213.80
AZO 151218C00520000 C 12/18/15 520.0 200.70 204.10
AZO 151218C00530000 C 12/18/15 530.0 191.30 194.50
AZO 151218C00540000 C 12/18/15 540.0 181.60 184.90
AZO 151218C00550000 C 12/18/15 550.0 171.60 175.50
AZO 151218C00560000 C 12/18/15 560.0 162.30 166.10
AZO 151218C00570000 C 12/18/15 570.0 153.60 156.70
AZO 151218C00580000 C 12/18/15 580.0 143.80 147.50
AZO 151218C00590000 C 12/18/15 590.0 135.20 138.40
AZO 151218C00600000 C 12/18/15 600.0 126.00 129.60
AZO 151218C00610000 C 12/18/15 610.0 117.50 120.70
AZO 151218C00620000 C 12/18/15 620.0 108.70 112.20
AZO 151218C00630000 C 12/18/15 630.0 100.70 103.70
AZO 151218C00640000 C 12/18/15 640.0 91.90 95.50
AZO 151218C00650000 C 12/18/15 650.0 84.20 87.60
AZO 151218C00660000 C 12/18/15 660.0 76.60 80.00
AZO 151218C00670000 C 12/18/15 670.0 69.60 72.70
AZO 151218C00680000 C 12/18/15 680.0 62.80 65.20
AZO 151218C00690000 C 12/18/15 690.0 56.00 58.70
AZO 151218C00700000 C 12/18/15 700.0 50.00 52.30
AZO 151218C00710000 C 12/18/15 710.0 44.30 46.40
AZO 151218C00720000 C 12/18/15 720.0 38.90 40.80
AZO 151218C00730000 C 12/18/15 730.0 33.20 35.80
AZO 151218C00740000 C 12/18/15 740.0 28.80 30.90
AZO 151218C00750000 C 12/18/15 750.0 24.80 27.10
AZO 151218C00760000 C 12/18/15 760.0 21.50 23.60
AZO 151218C00770000 C 12/18/15 770.0 18.20 20.10
AZO 151218C00780000 C 12/18/15 780.0 15.40 17.20
AZO 151218C00790000 C 12/18/15 790.0 12.90 14.40
AZO 151218C00800000 C 12/18/15 800.0 10.70 12.20
AZO 151218C00810000 C 12/18/15 810.0 8.60 10.20
AZO 151218C00820000 C 12/18/15 820.0 7.20 8.40
AZO 151218C00830000 C 12/18/15 830.0 5.60 7.00
AZO 151218C00840000 C 12/18/15 840.0 4.70 5.70
AZO 151218C00850000 C 12/18/15 850.0 3.90 4.60
AZO 151218C00860000 C 12/18/15 860.0 3.10 3.80
AZO 151218C00870000 C 12/18/15 870.0 2.35 3.20
AZO 151218C00880000 C 12/18/15 880.0 1.35 4.20
AZO 151218C00890000 C 12/18/15 890.0 0.00 2.65
AZO 151218C00900000 C 12/18/15 900.0 0.00 2.20
AZO 151218P00460000 P 12/18/15 460.0 1.15 1.90
AZO 151218P00470000 P 12/18/15 470.0 1.30 2.10
AZO 151218P00480000 P 12/18/15 480.0 1.45 2.35
AZO 151218P00490000 P 12/18/15 490.0 1.60 2.60
AZO 151218P00500000 P 12/18/15 500.0 1.85 2.90
AZO 151218P00510000 P 12/18/15 510.0 2.10 3.10
AZO 151218P00520000 P 12/18/15 520.0 2.40 3.50
AZO 151218P00530000 P 12/18/15 530.0 0.90 4.20
AZO 151218P00540000 P 12/18/15 540.0 3.10 4.30
AZO 151218P00550000 P 12/18/15 550.0 3.90 4.50
AZO 151218P00560000 P 12/18/15 560.0 4.30 5.10
AZO 151218P00570000 P 12/18/15 570.0 5.10 5.80
AZO 151218P00580000 P 12/18/15 580.0 5.70 6.50
AZO 151218P00590000 P 12/18/15 590.0 6.70 7.40
AZO 151218P00600000 P 12/18/15 600.0 7.50 8.40
AZO 151218P00610000 P 12/18/15 610.0 8.90 9.70
AZO 151218P00620000 P 12/18/15 620.0 10.00 11.00
AZO 151218P00630000 P 12/18/15 630.0 11.30 12.50
AZO 151218P00640000 P 12/18/15 640.0 13.30 14.30
AZO 151218P00650000 P 12/18/15 650.0 15.10 16.40
AZO 151218P00660000 P 12/18/15 660.0 17.20 19.20
AZO 151218P00670000 P 12/18/15 670.0 19.90 21.90
AZO 151218P00680000 P 12/18/15 680.0 22.70 25.00
AZO 151218P00690000 P 12/18/15 690.0 26.20 28.20
AZO 151218P00700000 P 12/18/15 700.0 29.80 32.20
AZO 151218P00710000 P 12/18/15 710.0 34.00 36.10
AZO 151218P00720000 P 12/18/15 720.0 39.60 41.00
AZO 151218P00730000 P 12/18/15 730.0 44.70 45.70
AZO 151218P00740000 P 12/18/15 740.0 48.90 51.30
AZO 151218P00750000 P 12/18/15 750.0 54.70 57.50
AZO 151218P00760000 P 12/18/15 760.0 60.90 63.90
AZO 151218P00770000 P 12/18/15 770.0 67.50 70.30
AZO 151218P00780000 P 12/18/15 780.0 74.50 77.50
AZO 151218P00790000 P 12/18/15 790.0 82.00 85.10
AZO 151218P00800000 P 12/18/15 800.0 89.80 93.00
AZO 151218P00810000 P 12/18/15 810.0 97.90 101.10
AZO 151218P00820000 P 12/18/15 820.0 106.40 110.00
AZO 151218P00830000 P 12/18/15 830.0 115.00 118.70
AZO 151218P00840000 P 12/18/15 840.0 123.90 127.20
AZO 151218P00850000 P 12/18/15 850.0 133.20 136.60
AZO 151218P00860000 P 12/18/15 860.0 142.50 145.80
AZO 151218P00870000 P 12/18/15 870.0 151.80 155.40
AZO 151218P00880000 P 12/18/15 880.0 161.40 164.70
AZO 151218P00890000 P 12/18/15 890.0 171.00 174.60
AZO 151218P00900000 P 12/18/15 900.0 180.70 184.20
AZO 160115C00240000 C 01/15/16 240.0 477.50 481.10
AZO 160115C00250000 C 01/15/16 250.0 467.50 471.10
AZO 160115C00260000 C 01/15/16 260.0 457.70 461.20
AZO 160115C00270000 C 01/15/16 270.0 447.70 451.10
AZO 160115C00280000 C 01/15/16 280.0 437.70 441.30
AZO 160115C00290000 C 01/15/16 290.0 428.00 431.30
AZO 160115C00300000 C 01/15/16 300.0 418.30 421.40
AZO 160115C00310000 C 01/15/16 310.0 407.80 411.40
AZO 160115C00320000 C 01/15/16 320.0 398.00 401.50
AZO 160115C00330000 C 01/15/16 330.0 387.50 391.60
AZO 160115C00340000 C 01/15/16 340.0 378.30 381.70
AZO 160115C00350000 C 01/15/16 350.0 368.40 371.90
AZO 160115C00360000 C 01/15/16 360.0 358.40 361.90
AZO 160115C00370000 C 01/15/16 370.0 348.60 352.00
AZO 160115C00380000 C 01/15/16 380.0 339.00 342.10
AZO 160115C00390000 C 01/15/16 390.0 328.90 332.30
AZO 160115C00400000 C 01/15/16 400.0 318.90 322.50
AZO 160115C00410000 C 01/15/16 410.0 309.20 312.60
AZO 160115C00420000 C 01/15/16 420.0 299.40 302.90
AZO 160115C00430000 C 01/15/16 430.0 289.80 293.00
AZO 160115C00440000 C 01/15/16 440.0 279.90 283.20
AZO 160115C00450000 C 01/15/16 450.0 269.50 273.40
AZO 160115C00460000 C 01/15/16 460.0 260.10 263.60
AZO 160115C00470000 C 01/15/16 470.0 250.00 253.90
AZO 160115C00480000 C 01/15/16 480.0 240.70 244.20
AZO 160115C00490000 C 01/15/16 490.0 230.50 234.60
AZO 160115C00500000 C 01/15/16 500.0 221.70 224.90
AZO 160115C00510000 C 01/15/16 510.0 211.90 215.30
AZO 160115C00520000 C 01/15/16 520.0 202.20 205.70
AZO 160115C00530000 C 01/15/16 530.0 192.50 196.20
AZO 160115C00540000 C 01/15/16 540.0 182.80 186.80
AZO 160115C00550000 C 01/15/16 550.0 174.20 177.50
AZO 160115C00560000 C 01/15/16 560.0 164.30 168.20
AZO 160115C00570000 C 01/15/16 570.0 155.80 159.00
AZO 160115C00580000 C 01/15/16 580.0 146.80 149.90
AZO 160115C00590000 C 01/15/16 590.0 137.60 141.00
AZO 160115C00600000 C 01/15/16 600.0 128.60 132.30
AZO 160115C00610000 C 01/15/16 610.0 120.20 123.70
AZO 160115C00620000 C 01/15/16 620.0 112.40 115.20
AZO 160115C00630000 C 01/15/16 630.0 104.20 107.10
AZO 160115C00640000 C 01/15/16 640.0 96.20 99.10
AZO 160115C00650000 C 01/15/16 650.0 88.30 91.50
AZO 160115C00660000 C 01/15/16 660.0 81.00 83.90
AZO 160115C00670000 C 01/15/16 670.0 74.10 76.70
AZO 160115C00680000 C 01/15/16 680.0 66.90 69.70
AZO 160115C00690000 C 01/15/16 690.0 61.00 63.10
AZO 160115C00700000 C 01/15/16 700.0 54.60 56.80
AZO 160115C00710000 C 01/15/16 710.0 49.00 50.80
AZO 160115C00720000 C 01/15/16 720.0 43.40 45.50
AZO 160115C00730000 C 01/15/16 730.0 38.60 40.30
AZO 160115C00740000 C 01/15/16 740.0 33.60 35.70
AZO 160115C00750000 C 01/15/16 750.0 29.00 31.40
AZO 160115C00760000 C 01/15/16 760.0 25.70 27.70
AZO 160115C00770000 C 01/15/16 770.0 22.30 24.40
AZO 160115C00780000 C 01/15/16 780.0 19.20 21.20
AZO 160115C00790000 C 01/15/16 790.0 16.50 18.20
AZO 160115C00800000 C 01/15/16 800.0 14.00 15.60
AZO 160115C00810000 C 01/15/16 810.0 11.70 13.40
AZO 160115C00820000 C 01/15/16 820.0 9.80 11.40
AZO 160115C00840000 C 01/15/16 840.0 6.70 8.00
AZO 160115C00860000 C 01/15/16 860.0 4.60 5.60
AZO 160115C00880000 C 01/15/16 880.0 3.10 3.80
AZO 160115C00900000 C 01/15/16 900.0 1.95 2.75
AZO 160115P00240000 P 01/15/16 240.0 0.00 0.30
AZO 160115P00250000 P 01/15/16 250.0 0.00 0.40
AZO 160115P00260000 P 01/15/16 260.0 0.00 0.50
AZO 160115P00270000 P 01/15/16 270.0 0.00 0.50
AZO 160115P00280000 P 01/15/16 280.0 0.00 0.50
AZO 160115P00290000 P 01/15/16 290.0 0.00 0.60
AZO 160115P00300000 P 01/15/16 300.0 0.00 0.65
AZO 160115P00310000 P 01/15/16 310.0 0.00 0.65
AZO 160115P00320000 P 01/15/16 320.0 0.05 0.75
AZO 160115P00330000 P 01/15/16 330.0 0.15 0.80
AZO 160115P00340000 P 01/15/16 340.0 0.20 1.30
AZO 160115P00350000 P 01/15/16 350.0 0.30 1.35
AZO 160115P00360000 P 01/15/16 360.0 0.40 1.00
AZO 160115P00370000 P 01/15/16 370.0 0.50 1.00
AZO 160115P00380000 P 01/15/16 380.0 0.60 1.30
AZO 160115P00390000 P 01/15/16 390.0 0.75 1.20
AZO 160115P00400000 P 01/15/16 400.0 0.90 1.30
AZO 160115P00410000 P 01/15/16 410.0 1.00 1.40
AZO 160115P00420000 P 01/15/16 420.0 1.15 1.60
AZO 160115P00430000 P 01/15/16 430.0 1.30 1.75
AZO 160115P00440000 P 01/15/16 440.0 1.45 2.00
AZO 160115P00450000 P 01/15/16 450.0 1.60 2.20
AZO 160115P00460000 P 01/15/16 460.0 1.80 2.55
AZO 160115P00470000 P 01/15/16 470.0 1.95 2.60
AZO 160115P00480000 P 01/15/16 480.0 2.15 2.95
AZO 160115P00490000 P 01/15/16 490.0 2.45 3.30
AZO 160115P00500000 P 01/15/16 500.0 2.75 3.80
AZO 160115P00510000 P 01/15/16 510.0 3.10 4.10
AZO 160115P00520000 P 01/15/16 520.0 3.50 4.50
AZO 160115P00530000 P 01/15/16 530.0 3.90 5.20
AZO 160115P00540000 P 01/15/16 540.0 4.50 5.40
AZO 160115P00550000 P 01/15/16 550.0 5.10 5.90
AZO 160115P00560000 P 01/15/16 560.0 5.80 6.60
AZO 160115P00570000 P 01/15/16 570.0 6.60 7.40
AZO 160115P00580000 P 01/15/16 580.0 7.40 8.30
AZO 160115P00590000 P 01/15/16 590.0 8.40 9.40
AZO 160115P00600000 P 01/15/16 600.0 9.60 10.60
AZO 160115P00610000 P 01/15/16 610.0 10.90 12.10
AZO 160115P00620000 P 01/15/16 620.0 12.30 13.70
AZO 160115P00630000 P 01/15/16 630.0 14.10 15.50
AZO 160115P00640000 P 01/15/16 640.0 15.90 17.60
AZO 160115P00650000 P 01/15/16 650.0 18.10 19.90
AZO 160115P00660000 P 01/15/16 660.0 20.60 22.60
AZO 160115P00670000 P 01/15/16 670.0 23.40 25.30
AZO 160115P00680000 P 01/15/16 680.0 27.10 28.80
AZO 160115P00690000 P 01/15/16 690.0 30.00 32.10
AZO 160115P00700000 P 01/15/16 700.0 33.90 36.10
AZO 160115P00710000 P 01/15/16 710.0 38.00 40.30
AZO 160115P00720000 P 01/15/16 720.0 42.60 45.10
AZO 160115P00730000 P 01/15/16 730.0 47.70 49.80
AZO 160115P00740000 P 01/15/16 740.0 52.70 55.50
AZO 160115P00750000 P 01/15/16 750.0 58.60 61.40
AZO 160115P00760000 P 01/15/16 760.0 64.60 67.60
AZO 160115P00770000 P 01/15/16 770.0 71.00 74.30
AZO 160115P00780000 P 01/15/16 780.0 77.80 81.50
AZO 160115P00790000 P 01/15/16 790.0 84.90 88.30
AZO 160115P00800000 P 01/15/16 800.0 92.50 95.80
AZO 160115P00810000 P 01/15/16 810.0 100.20 103.90
AZO 160115P00820000 P 01/15/16 820.0 108.30 112.20
AZO 160115P00840000 P 01/15/16 840.0 125.40 129.20
AZO 160115P00860000 P 01/15/16 860.0 143.50 146.50
AZO 160115P00880000 P 01/15/16 880.0 162.10 164.80
AZO 160115P00900000 P 01/15/16 900.0 181.20 184.90
AZO 160318C00400000 C 03/18/16 400.0 320.80 324.60
AZO 160318C00410000 C 03/18/16 410.0 311.10 314.70
AZO 160318C00420000 C 03/18/16 420.0 301.30 305.10
AZO 160318C00430000 C 03/18/16 430.0 291.50 295.20
AZO 160318C00440000 C 03/18/16 440.0 281.80 285.60
AZO 160318C00450000 C 03/18/16 450.0 272.20 275.90
AZO 160318C00460000 C 03/18/16 460.0 262.40 266.30
AZO 160318C00470000 C 03/18/16 470.0 252.80 256.50
AZO 160318C00480000 C 03/18/16 480.0 243.10 246.90
AZO 160318C00490000 C 03/18/16 490.0 233.90 237.50
AZO 160318C00500000 C 03/18/16 500.0 224.60 227.90
AZO 160318C00510000 C 03/18/16 510.0 215.00 218.60
AZO 160318C00520000 C 03/18/16 520.0 205.70 209.40
AZO 160318C00530000 C 03/18/16 530.0 196.20 200.00
AZO 160318C00540000 C 03/18/16 540.0 187.20 190.90
AZO 160318C00550000 C 03/18/16 550.0 178.20 181.90
AZO 160318C00560000 C 03/18/16 560.0 169.10 172.70
AZO 160318C00570000 C 03/18/16 570.0 160.30 164.00
AZO 160318C00580000 C 03/18/16 580.0 151.80 155.30
AZO 160318C00590000 C 03/18/16 590.0 143.00 146.70
AZO 160318C00600000 C 03/18/16 600.0 134.70 138.30
AZO 160318C00610000 C 03/18/16 610.0 126.80 130.10
AZO 160318C00620000 C 03/18/16 620.0 118.70 122.10
AZO 160318C00630000 C 03/18/16 630.0 110.90 114.30
AZO 160318C00640000 C 03/18/16 640.0 103.40 106.70
AZO 160318C00650000 C 03/18/16 650.0 95.80 99.10
AZO 160318C00660000 C 03/18/16 660.0 89.00 92.00
AZO 160318C00670000 C 03/18/16 670.0 81.90 85.40
AZO 160318C00680000 C 03/18/16 680.0 75.60 77.80
AZO 160318C00690000 C 03/18/16 690.0 69.40 71.90
AZO 160318C00700000 C 03/18/16 700.0 63.20 65.90
AZO 160318C00710000 C 03/18/16 710.0 57.50 60.10
AZO 160318C00720000 C 03/18/16 720.0 52.40 55.40
AZO 160318C00730000 C 03/18/16 730.0 47.10 50.30
AZO 160318C00740000 C 03/18/16 740.0 41.80 44.60
AZO 160318C00750000 C 03/18/16 750.0 37.80 40.10
AZO 160318C00760000 C 03/18/16 760.0 33.80 36.10
AZO 160318C00770000 C 03/18/16 770.0 29.60 32.60
AZO 160318C00780000 C 03/18/16 780.0 25.90 29.10
AZO 160318C00790000 C 03/18/16 790.0 23.70 25.90
AZO 160318C00800000 C 03/18/16 800.0 21.10 22.90
AZO 160318C00810000 C 03/18/16 810.0 18.60 20.20
AZO 160318C00820000 C 03/18/16 820.0 16.00 17.60
AZO 160318C00830000 C 03/18/16 830.0 13.90 15.70
AZO 160318C00840000 C 03/18/16 840.0 11.90 13.70
AZO 160318C00850000 C 03/18/16 850.0 10.30 11.80
AZO 160318C00860000 C 03/18/16 860.0 8.80 10.30
AZO 160318C00870000 C 03/18/16 870.0 7.50 8.90
AZO 160318C00880000 C 03/18/16 880.0 6.40 7.80
AZO 160318C00900000 C 03/18/16 900.0 4.80 5.80
AZO 160318C00920000 C 03/18/16 920.0 3.20 4.20
AZO 160318C00940000 C 03/18/16 940.0 2.15 3.30
AZO 160318P00400000 P 03/18/16 400.0 1.90 3.00
AZO 160318P00410000 P 03/18/16 410.0 2.10 3.20
AZO 160318P00420000 P 03/18/16 420.0 2.30 3.40
AZO 160318P00430000 P 03/18/16 430.0 2.50 3.70
AZO 160318P00440000 P 03/18/16 440.0 2.75 3.90
AZO 160318P00450000 P 03/18/16 450.0 3.00 4.20
AZO 160318P00460000 P 03/18/16 460.0 3.30 4.50
AZO 160318P00470000 P 03/18/16 470.0 3.60 4.80
AZO 160318P00480000 P 03/18/16 480.0 3.90 5.10
AZO 160318P00490000 P 03/18/16 490.0 4.20 5.50
AZO 160318P00500000 P 03/18/16 500.0 4.80 5.90
AZO 160318P00510000 P 03/18/16 510.0 5.20 6.40
AZO 160318P00520000 P 03/18/16 520.0 5.80 7.00
AZO 160318P00530000 P 03/18/16 530.0 5.00 8.60
AZO 160318P00540000 P 03/18/16 540.0 7.20 8.30
AZO 160318P00550000 P 03/18/16 550.0 7.80 9.20
AZO 160318P00560000 P 03/18/16 560.0 8.90 10.20
AZO 160318P00570000 P 03/18/16 570.0 10.00 11.40
AZO 160318P00580000 P 03/18/16 580.0 11.20 12.50
AZO 160318P00590000 P 03/18/16 590.0 12.50 14.00
AZO 160318P00600000 P 03/18/16 600.0 14.00 15.50
AZO 160318P00610000 P 03/18/16 610.0 15.50 17.20
AZO 160318P00620000 P 03/18/16 620.0 17.40 19.10
AZO 160318P00630000 P 03/18/16 630.0 19.50 21.20
AZO 160318P00640000 P 03/18/16 640.0 21.80 23.50
AZO 160318P00650000 P 03/18/16 650.0 24.50 26.80
AZO 160318P00660000 P 03/18/16 660.0 27.20 29.40
AZO 160318P00670000 P 03/18/16 670.0 30.20 32.60
AZO 160318P00680000 P 03/18/16 680.0 33.60 35.70
AZO 160318P00690000 P 03/18/16 690.0 37.20 39.60
AZO 160318P00700000 P 03/18/16 700.0 41.30 43.60
AZO 160318P00710000 P 03/18/16 710.0 45.50 48.00
AZO 160318P00720000 P 03/18/16 720.0 50.20 52.90
AZO 160318P00730000 P 03/18/16 730.0 55.20 57.80
AZO 160318P00740000 P 03/18/16 740.0 60.50 63.20
AZO 160318P00750000 P 03/18/16 750.0 65.80 68.90
AZO 160318P00760000 P 03/18/16 760.0 71.90 75.10
AZO 160318P00770000 P 03/18/16 770.0 78.00 81.10
AZO 160318P00780000 P 03/18/16 780.0 84.50 87.60
AZO 160318P00790000 P 03/18/16 790.0 91.30 94.60
AZO 160318P00800000 P 03/18/16 800.0 98.40 102.20
AZO 160318P00810000 P 03/18/16 810.0 105.80 109.40
AZO 160318P00820000 P 03/18/16 820.0 113.70 117.00
AZO 160318P00830000 P 03/18/16 830.0 121.70 125.30
AZO 160318P00840000 P 03/18/16 840.0 129.90 133.50
AZO 160318P00850000 P 03/18/16 850.0 138.30 141.90
AZO 160318P00860000 P 03/18/16 860.0 146.90 150.40
AZO 160318P00870000 P 03/18/16 870.0 155.70 159.30
AZO 160318P00880000 P 03/18/16 880.0 164.80 167.50
AZO 160318P00900000 P 03/18/16 900.0 183.20 186.40
AZO 160318P00920000 P 03/18/16 920.0 202.10 205.40
AZO 160318P00940000 P 03/18/16 940.0 221.20 224.90

OPRA data is delayed 15 minutes.