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

Quote Lookup

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

Autozone Inc (AZO)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 141122C00410000 C 11/22/14 410.0 115.30 119.80
AZO 141122C00420000 C 11/22/14 420.0 105.50 109.80
AZO 141122C00430000 C 11/22/14 430.0 95.60 99.90
AZO 141122C00440000 C 11/22/14 440.0 85.50 89.90
AZO 141122C00450000 C 11/22/14 450.0 75.70 79.90
AZO 141122C00460000 C 11/22/14 460.0 65.80 70.00
AZO 141122C00470000 C 11/22/14 470.0 56.00 59.70
AZO 141122C00480000 C 11/22/14 480.0 47.50 50.20
AZO 141122C00490000 C 11/22/14 490.0 37.50 41.10
AZO 141122C00500000 C 11/22/14 500.0 29.10 31.00
AZO 141122C00510000 C 11/22/14 510.0 20.80 23.30
AZO 141122C00520000 C 11/22/14 520.0 13.70 15.20
AZO 141122C00530000 C 11/22/14 530.0 7.90 9.30
AZO 141122C00540000 C 11/22/14 540.0 3.60 4.80
AZO 141122C00550000 C 11/22/14 550.0 1.45 2.35
AZO 141122C00560000 C 11/22/14 560.0 0.50 1.05
AZO 141122C00570000 C 11/22/14 570.0 0.00 1.15
AZO 141122C00580000 C 11/22/14 580.0 0.00 0.50
AZO 141122C00590000 C 11/22/14 590.0 0.00 1.40
AZO 141122C00600000 C 11/22/14 600.0 0.00 1.45
AZO 141122C00610000 C 11/22/14 610.0 0.00 1.40
AZO 141122C00620000 C 11/22/14 620.0 0.00 1.35
AZO 141122C00630000 C 11/22/14 630.0 0.00 1.35
AZO 141122C00640000 C 11/22/14 640.0 0.00 1.35
AZO 141122C00650000 C 11/22/14 650.0 0.00 1.35
AZO 141122P00410000 P 11/22/14 410.0 0.00 0.85
AZO 141122P00420000 P 11/22/14 420.0 0.00 0.65
AZO 141122P00430000 P 11/22/14 430.0 0.00 0.80
AZO 141122P00440000 P 11/22/14 440.0 0.15 0.70
AZO 141122P00450000 P 11/22/14 450.0 0.40 0.85
AZO 141122P00460000 P 11/22/14 460.0 0.55 1.05
AZO 141122P00470000 P 11/22/14 470.0 0.70 1.25
AZO 141122P00480000 P 11/22/14 480.0 1.00 1.40
AZO 141122P00490000 P 11/22/14 490.0 1.50 1.90
AZO 141122P00500000 P 11/22/14 500.0 2.40 2.85
AZO 141122P00510000 P 11/22/14 510.0 4.00 4.50
AZO 141122P00520000 P 11/22/14 520.0 6.60 7.30
AZO 141122P00530000 P 11/22/14 530.0 10.60 11.60
AZO 141122P00540000 P 11/22/14 540.0 15.70 17.90
AZO 141122P00550000 P 11/22/14 550.0 22.60 26.20
AZO 141122P00560000 P 11/22/14 560.0 31.50 35.20
AZO 141122P00570000 P 11/22/14 570.0 41.00 44.70
AZO 141122P00580000 P 11/22/14 580.0 50.80 55.20
AZO 141122P00590000 P 11/22/14 590.0 60.70 64.70
AZO 141122P00600000 P 11/22/14 600.0 70.80 74.50
AZO 141122P00610000 P 11/22/14 610.0 80.80 85.00
AZO 141122P00620000 P 11/22/14 620.0 90.80 94.30
AZO 141122P00630000 P 11/22/14 630.0 100.80 105.10
AZO 141122P00640000 P 11/22/14 640.0 110.80 115.00
AZO 141122P00650000 P 11/22/14 650.0 120.80 125.00
AZO 141220C00270000 C 12/20/14 270.0 255.20 259.50
AZO 141220C00280000 C 12/20/14 280.0 245.30 249.60
AZO 141220C00290000 C 12/20/14 290.0 235.30 239.70
AZO 141220C00300000 C 12/20/14 300.0 225.30 229.70
AZO 141220C00310000 C 12/20/14 310.0 215.50 219.70
AZO 141220C00320000 C 12/20/14 320.0 205.50 209.60
AZO 141220C00330000 C 12/20/14 330.0 195.60 199.70
AZO 141220C00340000 C 12/20/14 340.0 185.70 189.70
AZO 141220C00350000 C 12/20/14 350.0 175.80 179.80
AZO 141220C00360000 C 12/20/14 360.0 165.70 169.80
AZO 141220C00370000 C 12/20/14 370.0 155.90 159.80
AZO 141220C00380000 C 12/20/14 380.0 145.90 149.80
AZO 141220C00390000 C 12/20/14 390.0 136.00 139.80
AZO 141220C00400000 C 12/20/14 400.0 126.10 129.90
AZO 141220C00410000 C 12/20/14 410.0 116.30 120.10
AZO 141220C00420000 C 12/20/14 420.0 106.30 110.00
AZO 141220C00430000 C 12/20/14 430.0 96.60 100.50
AZO 141220C00440000 C 12/20/14 440.0 86.70 90.80
AZO 141220C00450000 C 12/20/14 450.0 76.90 81.10
AZO 141220C00460000 C 12/20/14 460.0 67.60 71.60
AZO 141220C00470000 C 12/20/14 470.0 57.80 61.70
AZO 141220C00480000 C 12/20/14 480.0 48.70 53.10
AZO 141220C00490000 C 12/20/14 490.0 40.40 44.20
AZO 141220C00500000 C 12/20/14 500.0 32.90 36.00
AZO 141220C00510000 C 12/20/14 510.0 25.90 27.00
AZO 141220C00520000 C 12/20/14 520.0 19.10 20.40
AZO 141220C00530000 C 12/20/14 530.0 13.40 14.70
AZO 141220C00540000 C 12/20/14 540.0 8.80 10.10
AZO 141220C00550000 C 12/20/14 550.0 5.50 6.70
AZO 141220C00560000 C 12/20/14 560.0 2.85 4.10
AZO 141220C00570000 C 12/20/14 570.0 1.60 2.40
AZO 141220C00580000 C 12/20/14 580.0 0.50 1.45
AZO 141220C00590000 C 12/20/14 590.0 0.00 0.80
AZO 141220C00600000 C 12/20/14 600.0 0.00 2.60
AZO 141220C00610000 C 12/20/14 610.0 0.00 0.50
AZO 141220C00620000 C 12/20/14 620.0 0.00 2.45
AZO 141220C00630000 C 12/20/14 630.0 0.00 0.50
AZO 141220C00640000 C 12/20/14 640.0 0.00 2.30
AZO 141220C00650000 C 12/20/14 650.0 0.00 2.30
AZO 141220C00660000 C 12/20/14 660.0 0.00 2.25
AZO 141220C00670000 C 12/20/14 670.0 0.00 0.50
AZO 141220C00680000 C 12/20/14 680.0 0.00 0.50
AZO 141220C00690000 C 12/20/14 690.0 0.00 0.50
AZO 141220C00700000 C 12/20/14 700.0 0.00 0.50
AZO 141220C00720000 C 12/20/14 720.0 0.00 2.25
AZO 141220P00270000 P 12/20/14 270.0 0.00 0.75
AZO 141220P00280000 P 12/20/14 280.0 0.00 2.55
AZO 141220P00290000 P 12/20/14 290.0 0.00 2.60
AZO 141220P00300000 P 12/20/14 300.0 0.00 0.80
AZO 141220P00310000 P 12/20/14 310.0 0.00 0.85
AZO 141220P00320000 P 12/20/14 320.0 0.00 2.65
AZO 141220P00330000 P 12/20/14 330.0 0.00 0.85
AZO 141220P00340000 P 12/20/14 340.0 0.00 0.55
AZO 141220P00350000 P 12/20/14 350.0 0.00 0.85
AZO 141220P00360000 P 12/20/14 360.0 0.00 0.85
AZO 141220P00370000 P 12/20/14 370.0 0.00 2.70
AZO 141220P00380000 P 12/20/14 380.0 0.00 0.95
AZO 141220P00390000 P 12/20/14 390.0 0.05 1.00
AZO 141220P00400000 P 12/20/14 400.0 0.15 1.10
AZO 141220P00410000 P 12/20/14 410.0 0.10 1.95
AZO 141220P00420000 P 12/20/14 420.0 0.35 1.30
AZO 141220P00430000 P 12/20/14 430.0 0.40 2.25
AZO 141220P00440000 P 12/20/14 440.0 0.85 1.65
AZO 141220P00450000 P 12/20/14 450.0 1.05 1.90
AZO 141220P00460000 P 12/20/14 460.0 1.50 2.25
AZO 141220P00470000 P 12/20/14 470.0 2.10 2.85
AZO 141220P00480000 P 12/20/14 480.0 2.85 3.70
AZO 141220P00490000 P 12/20/14 490.0 4.10 4.90
AZO 141220P00500000 P 12/20/14 500.0 5.50 6.90
AZO 141220P00510000 P 12/20/14 510.0 8.40 9.50
AZO 141220P00520000 P 12/20/14 520.0 11.60 12.60
AZO 141220P00530000 P 12/20/14 530.0 15.90 16.90
AZO 141220P00540000 P 12/20/14 540.0 20.40 22.60
AZO 141220P00550000 P 12/20/14 550.0 26.90 29.50
AZO 141220P00560000 P 12/20/14 560.0 33.80 37.00
AZO 141220P00570000 P 12/20/14 570.0 42.50 46.40
AZO 141220P00580000 P 12/20/14 580.0 52.30 55.10
AZO 141220P00590000 P 12/20/14 590.0 61.30 65.20
AZO 141220P00600000 P 12/20/14 600.0 71.10 74.40
AZO 141220P00610000 P 12/20/14 610.0 80.80 85.10
AZO 141220P00620000 P 12/20/14 620.0 90.80 94.70
AZO 141220P00630000 P 12/20/14 630.0 100.80 104.20
AZO 141220P00640000 P 12/20/14 640.0 110.90 115.10
AZO 141220P00650000 P 12/20/14 650.0 120.80 124.40
AZO 141220P00660000 P 12/20/14 660.0 130.70 134.40
AZO 141220P00670000 P 12/20/14 670.0 140.90 144.30
AZO 141220P00680000 P 12/20/14 680.0 150.80 154.20
AZO 141220P00690000 P 12/20/14 690.0 160.80 164.50
AZO 141220P00700000 P 12/20/14 700.0 170.80 174.60
AZO 141220P00720000 P 12/20/14 720.0 190.80 195.10
AZO 150117C00175000 C 01/17/15 175.0 350.20 354.40
AZO 150117C00180000 C 01/17/15 180.0 345.10 349.40
AZO 150117C00185000 C 01/17/15 185.0 340.10 344.40
AZO 150117C00190000 C 01/17/15 190.0 335.10 339.50
AZO 150117C00195000 C 01/17/15 195.0 330.10 334.50
AZO 150117C00200000 C 01/17/15 200.0 325.30 329.50
AZO 150117C00210000 C 01/17/15 210.0 315.30 319.40
AZO 150117C00220000 C 01/17/15 220.0 305.20 309.50
AZO 150117C00230000 C 01/17/15 230.0 295.30 299.40
AZO 150117C00240000 C 01/17/15 240.0 285.40 289.50
AZO 150117C00250000 C 01/17/15 250.0 275.40 279.50
AZO 150117C00260000 C 01/17/15 260.0 265.30 269.60
AZO 150117C00270000 C 01/17/15 270.0 255.50 259.60
AZO 150117C00280000 C 01/17/15 280.0 245.60 249.50
AZO 150117C00290000 C 01/17/15 290.0 235.50 239.60
AZO 150117C00300000 C 01/17/15 300.0 225.60 229.60
AZO 150117C00310000 C 01/17/15 310.0 215.80 219.60
AZO 150117C00320000 C 01/17/15 320.0 205.90 209.60
AZO 150117C00330000 C 01/17/15 330.0 196.00 199.70
AZO 150117C00340000 C 01/17/15 340.0 186.00 189.80
AZO 150117C00350000 C 01/17/15 350.0 176.10 179.70
AZO 150117C00360000 C 01/17/15 360.0 166.20 169.80
AZO 150117C00370000 C 01/17/15 370.0 156.30 159.90
AZO 150117C00380000 C 01/17/15 380.0 146.40 150.00
AZO 150117C00390000 C 01/17/15 390.0 136.40 140.10
AZO 150117C00400000 C 01/17/15 400.0 126.70 130.30
AZO 150117C00410000 C 01/17/15 410.0 116.80 120.50
AZO 150117C00420000 C 01/17/15 420.0 107.40 110.80
AZO 150117C00430000 C 01/17/15 430.0 97.20 101.10
AZO 150117C00440000 C 01/17/15 440.0 87.90 91.60
AZO 150117C00450000 C 01/17/15 450.0 77.90 82.10
AZO 150117C00460000 C 01/17/15 460.0 69.00 72.80
AZO 150117C00470000 C 01/17/15 470.0 60.20 63.70
AZO 150117C00480000 C 01/17/15 480.0 51.50 54.80
AZO 150117C00490000 C 01/17/15 490.0 43.00 46.30
AZO 150117C00500000 C 01/17/15 500.0 35.20 38.30
AZO 150117C00510000 C 01/17/15 510.0 28.20 30.00
AZO 150117C00520000 C 01/17/15 520.0 21.80 23.40
AZO 150117C00530000 C 01/17/15 530.0 16.20 17.90
AZO 150117C00540000 C 01/17/15 540.0 11.60 13.20
AZO 150117C00550000 C 01/17/15 550.0 7.90 9.20
AZO 150117C00560000 C 01/17/15 560.0 4.10 6.00
AZO 150117C00570000 C 01/17/15 570.0 1.80 4.30
AZO 150117C00580000 C 01/17/15 580.0 1.80 2.80
AZO 150117C00590000 C 01/17/15 590.0 0.85 1.75
AZO 150117C00600000 C 01/17/15 600.0 0.10 1.10
AZO 150117C00610000 C 01/17/15 610.0 0.00 2.60
AZO 150117C00620000 C 01/17/15 620.0 0.00 0.65
AZO 150117C00630000 C 01/17/15 630.0 0.00 0.50
AZO 150117C00640000 C 01/17/15 640.0 0.00 0.50
AZO 150117C00650000 C 01/17/15 650.0 0.00 0.50
AZO 150117C00660000 C 01/17/15 660.0 0.00 0.50
AZO 150117C00670000 C 01/17/15 670.0 0.00 0.50
AZO 150117C00680000 C 01/17/15 680.0 0.00 0.50
AZO 150117C00690000 C 01/17/15 690.0 0.00 1.45
AZO 150117C00700000 C 01/17/15 700.0 0.00 0.50
AZO 150117C00710000 C 01/17/15 710.0 0.00 0.50
AZO 150117C00720000 C 01/17/15 720.0 0.00 0.50
AZO 150117C00730000 C 01/17/15 730.0 0.00 2.20
AZO 150117C00740000 C 01/17/15 740.0 0.00 2.15
AZO 150117C00750000 C 01/17/15 750.0 0.00 0.30
AZO 150117C00760000 C 01/17/15 760.0 0.00 0.50
AZO 150117C00770000 C 01/17/15 770.0 0.00 0.80
AZO 150117C00780000 C 01/17/15 780.0 0.00 0.50
AZO 150117P00175000 P 01/17/15 175.0 0.00 2.60
AZO 150117P00180000 P 01/17/15 180.0 0.00 1.45
AZO 150117P00185000 P 01/17/15 185.0 0.00 0.75
AZO 150117P00190000 P 01/17/15 190.0 0.00 0.75
AZO 150117P00195000 P 01/17/15 195.0 0.00 2.60
AZO 150117P00200000 P 01/17/15 200.0 0.00 0.80
AZO 150117P00210000 P 01/17/15 210.0 0.00 0.80
AZO 150117P00220000 P 01/17/15 220.0 0.00 2.25
AZO 150117P00230000 P 01/17/15 230.0 0.00 0.80
AZO 150117P00240000 P 01/17/15 240.0 0.00 2.55
AZO 150117P00250000 P 01/17/15 250.0 0.00 2.55
AZO 150117P00260000 P 01/17/15 260.0 0.00 0.85
AZO 150117P00270000 P 01/17/15 270.0 0.00 0.85
AZO 150117P00280000 P 01/17/15 280.0 0.00 0.90
AZO 150117P00290000 P 01/17/15 290.0 0.00 2.55
AZO 150117P00300000 P 01/17/15 300.0 0.00 0.95
AZO 150117P00310000 P 01/17/15 310.0 0.00 0.95
AZO 150117P00320000 P 01/17/15 320.0 0.00 0.90
AZO 150117P00330000 P 01/17/15 330.0 0.00 0.90
AZO 150117P00340000 P 01/17/15 340.0 0.05 0.55
AZO 150117P00350000 P 01/17/15 350.0 0.05 0.80
AZO 150117P00360000 P 01/17/15 360.0 0.15 1.10
AZO 150117P00370000 P 01/17/15 370.0 0.25 1.20
AZO 150117P00380000 P 01/17/15 380.0 0.35 1.30
AZO 150117P00390000 P 01/17/15 390.0 0.00 2.85
AZO 150117P00400000 P 01/17/15 400.0 0.60 1.55
AZO 150117P00410000 P 01/17/15 410.0 0.00 3.10
AZO 150117P00420000 P 01/17/15 420.0 0.00 3.60
AZO 150117P00430000 P 01/17/15 430.0 0.20 3.70
AZO 150117P00440000 P 01/17/15 440.0 1.50 2.35
AZO 150117P00450000 P 01/17/15 450.0 1.95 2.75
AZO 150117P00460000 P 01/17/15 460.0 2.40 3.40
AZO 150117P00470000 P 01/17/15 470.0 3.50 4.20
AZO 150117P00480000 P 01/17/15 480.0 4.30 5.30
AZO 150117P00490000 P 01/17/15 490.0 5.90 6.80
AZO 150117P00500000 P 01/17/15 500.0 8.20 9.00
AZO 150117P00510000 P 01/17/15 510.0 11.10 11.80
AZO 150117P00520000 P 01/17/15 520.0 14.40 15.50
AZO 150117P00530000 P 01/17/15 530.0 18.80 19.80
AZO 150117P00540000 P 01/17/15 540.0 24.00 25.10
AZO 150117P00550000 P 01/17/15 550.0 29.30 31.30
AZO 150117P00560000 P 01/17/15 560.0 36.00 39.00
AZO 150117P00570000 P 01/17/15 570.0 44.00 47.50
AZO 150117P00580000 P 01/17/15 580.0 52.70 56.00
AZO 150117P00590000 P 01/17/15 590.0 61.80 65.40
AZO 150117P00600000 P 01/17/15 600.0 71.40 74.90
AZO 150117P00610000 P 01/17/15 610.0 81.10 84.30
AZO 150117P00620000 P 01/17/15 620.0 90.90 94.30
AZO 150117P00630000 P 01/17/15 630.0 100.80 104.40
AZO 150117P00640000 P 01/17/15 640.0 110.90 114.90
AZO 150117P00650000 P 01/17/15 650.0 120.90 124.60
AZO 150117P00660000 P 01/17/15 660.0 130.90 134.80
AZO 150117P00670000 P 01/17/15 670.0 140.90 144.30
AZO 150117P00680000 P 01/17/15 680.0 150.90 154.70
AZO 150117P00690000 P 01/17/15 690.0 160.90 164.50
AZO 150117P00700000 P 01/17/15 700.0 170.90 174.30
AZO 150117P00710000 P 01/17/15 710.0 180.90 184.90
AZO 150117P00720000 P 01/17/15 720.0 190.90 194.10
AZO 150117P00730000 P 01/17/15 730.0 200.90 204.40
AZO 150117P00740000 P 01/17/15 740.0 210.90 214.80
AZO 150117P00750000 P 01/17/15 750.0 220.90 225.20
AZO 150117P00760000 P 01/17/15 760.0 230.80 235.10
AZO 150117P00770000 P 01/17/15 770.0 240.80 245.10
AZO 150117P00780000 P 01/17/15 780.0 250.80 255.20
AZO 150320C00260000 C 03/20/15 260.0 266.00 269.80
AZO 150320C00270000 C 03/20/15 270.0 256.10 259.80
AZO 150320C00280000 C 03/20/15 280.0 246.20 250.00
AZO 150320C00290000 C 03/20/15 290.0 236.20 240.10
AZO 150320C00300000 C 03/20/15 300.0 226.30 230.10
AZO 150320C00310000 C 03/20/15 310.0 216.70 220.20
AZO 150320C00320000 C 03/20/15 320.0 206.90 210.20
AZO 150320C00330000 C 03/20/15 330.0 196.80 200.40
AZO 150320C00340000 C 03/20/15 340.0 187.10 190.50
AZO 150320C00350000 C 03/20/15 350.0 177.10 180.70
AZO 150320C00360000 C 03/20/15 360.0 167.10 170.90
AZO 150320C00370000 C 03/20/15 370.0 157.60 161.10
AZO 150320C00380000 C 03/20/15 380.0 147.90 151.40
AZO 150320C00390000 C 03/20/15 390.0 138.20 141.80
AZO 150320C00400000 C 03/20/15 400.0 128.40 132.20
AZO 150320C00410000 C 03/20/15 410.0 118.70 122.60
AZO 150320C00420000 C 03/20/15 420.0 109.30 113.20
AZO 150320C00430000 C 03/20/15 430.0 100.40 103.80
AZO 150320C00440000 C 03/20/15 440.0 91.40 94.60
AZO 150320C00450000 C 03/20/15 450.0 82.30 85.60
AZO 150320C00460000 C 03/20/15 460.0 73.60 76.70
AZO 150320C00470000 C 03/20/15 470.0 64.90 68.20
AZO 150320C00480000 C 03/20/15 480.0 57.00 60.00
AZO 150320C00490000 C 03/20/15 490.0 48.50 52.30
AZO 150320C00500000 C 03/20/15 500.0 41.50 43.80
AZO 150320C00510000 C 03/20/15 510.0 35.00 37.20
AZO 150320C00520000 C 03/20/15 520.0 29.30 30.90
AZO 150320C00530000 C 03/20/15 530.0 23.80 25.50
AZO 150320C00540000 C 03/20/15 540.0 19.00 20.50
AZO 150320C00550000 C 03/20/15 550.0 14.90 16.50
AZO 150320C00560000 C 03/20/15 560.0 11.30 13.00
AZO 150320C00570000 C 03/20/15 570.0 8.50 9.60
AZO 150320C00580000 C 03/20/15 580.0 6.00 7.20
AZO 150320C00590000 C 03/20/15 590.0 4.50 5.70
AZO 150320C00600000 C 03/20/15 600.0 1.85 5.30
AZO 150320C00610000 C 03/20/15 610.0 2.15 3.10
AZO 150320C00620000 C 03/20/15 620.0 0.45 4.10
AZO 150320C00630000 C 03/20/15 630.0 0.75 1.70
AZO 150320C00640000 C 03/20/15 640.0 0.30 1.30
AZO 150320C00650000 C 03/20/15 650.0 0.00 2.40
AZO 150320C00660000 C 03/20/15 660.0 0.00 0.75
AZO 150320C00670000 C 03/20/15 670.0 0.00 0.65
AZO 150320C00680000 C 03/20/15 680.0 0.00 0.55
AZO 150320C00690000 C 03/20/15 690.0 0.00 0.50
AZO 150320C00700000 C 03/20/15 700.0 0.00 0.50
AZO 150320C00720000 C 03/20/15 720.0 0.00 0.50
AZO 150320C00740000 C 03/20/15 740.0 0.00 0.50
AZO 150320C00760000 C 03/20/15 760.0 0.00 0.50
AZO 150320P00260000 P 03/20/15 260.0 0.00 0.90
AZO 150320P00270000 P 03/20/15 270.0 0.00 0.95
AZO 150320P00280000 P 03/20/15 280.0 0.00 1.05
AZO 150320P00290000 P 03/20/15 290.0 0.00 0.90
AZO 150320P00300000 P 03/20/15 300.0 0.05 0.80
AZO 150320P00310000 P 03/20/15 310.0 0.15 0.90
AZO 150320P00320000 P 03/20/15 320.0 0.25 1.10
AZO 150320P00330000 P 03/20/15 330.0 0.35 1.30
AZO 150320P00340000 P 03/20/15 340.0 0.50 1.45
AZO 150320P00350000 P 03/20/15 350.0 0.60 1.55
AZO 150320P00360000 P 03/20/15 360.0 0.75 1.75
AZO 150320P00370000 P 03/20/15 370.0 0.95 1.90
AZO 150320P00380000 P 03/20/15 380.0 1.15 2.10
AZO 150320P00390000 P 03/20/15 390.0 1.40 2.35
AZO 150320P00400000 P 03/20/15 400.0 0.40 4.00
AZO 150320P00410000 P 03/20/15 410.0 2.15 3.00
AZO 150320P00420000 P 03/20/15 420.0 2.70 3.50
AZO 150320P00430000 P 03/20/15 430.0 3.30 4.10
AZO 150320P00440000 P 03/20/15 440.0 3.80 4.90
AZO 150320P00450000 P 03/20/15 450.0 4.80 6.30
AZO 150320P00460000 P 03/20/15 460.0 6.10 7.00
AZO 150320P00470000 P 03/20/15 470.0 7.40 8.40
AZO 150320P00480000 P 03/20/15 480.0 9.20 10.20
AZO 150320P00490000 P 03/20/15 490.0 11.40 12.60
AZO 150320P00500000 P 03/20/15 500.0 13.80 15.30
AZO 150320P00510000 P 03/20/15 510.0 17.00 18.60
AZO 150320P00520000 P 03/20/15 520.0 21.40 22.50
AZO 150320P00530000 P 03/20/15 530.0 25.30 27.10
AZO 150320P00540000 P 03/20/15 540.0 30.40 32.50
AZO 150320P00550000 P 03/20/15 550.0 36.10 38.10
AZO 150320P00560000 P 03/20/15 560.0 42.70 44.80
AZO 150320P00570000 P 03/20/15 570.0 49.70 51.80
AZO 150320P00580000 P 03/20/15 580.0 57.20 59.50
AZO 150320P00590000 P 03/20/15 590.0 65.50 68.00
AZO 150320P00600000 P 03/20/15 600.0 73.60 76.60
AZO 150320P00610000 P 03/20/15 610.0 82.60 86.40
AZO 150320P00620000 P 03/20/15 620.0 91.90 95.30
AZO 150320P00630000 P 03/20/15 630.0 101.50 105.00
AZO 150320P00640000 P 03/20/15 640.0 111.20 114.80
AZO 150320P00650000 P 03/20/15 650.0 120.90 124.50
AZO 150320P00660000 P 03/20/15 660.0 130.90 134.30
AZO 150320P00670000 P 03/20/15 670.0 140.90 144.50
AZO 150320P00680000 P 03/20/15 680.0 150.90 154.90
AZO 150320P00690000 P 03/20/15 690.0 160.90 164.50
AZO 150320P00700000 P 03/20/15 700.0 170.90 174.90
AZO 150320P00720000 P 03/20/15 720.0 190.90 194.20
AZO 150320P00740000 P 03/20/15 740.0 210.80 215.00
AZO 150320P00760000 P 03/20/15 760.0 230.90 234.40
AZO 150619C00260000 C 06/19/15 260.0 267.00 270.60
AZO 150619C00270000 C 06/19/15 270.0 257.00 260.60
AZO 150619C00280000 C 06/19/15 280.0 247.40 250.70
AZO 150619C00290000 C 06/19/15 290.0 237.30 240.90
AZO 150619C00300000 C 06/19/15 300.0 227.50 231.00
AZO 150619C00310000 C 06/19/15 310.0 217.90 221.20
AZO 150619C00320000 C 06/19/15 320.0 208.00 211.50
AZO 150619C00330000 C 06/19/15 330.0 198.30 201.70
AZO 150619C00340000 C 06/19/15 340.0 188.50 192.10
AZO 150619C00350000 C 06/19/15 350.0 178.70 182.40
AZO 150619C00360000 C 06/19/15 360.0 169.10 172.80
AZO 150619C00370000 C 06/19/15 370.0 159.40 163.30
AZO 150619C00380000 C 06/19/15 380.0 150.30 153.90
AZO 150619C00390000 C 06/19/15 390.0 140.90 144.50
AZO 150619C00400000 C 06/19/15 400.0 131.40 135.20
AZO 150619C00410000 C 06/19/15 410.0 122.60 125.90
AZO 150619C00420000 C 06/19/15 420.0 113.40 116.90
AZO 150619C00430000 C 06/19/15 430.0 104.40 107.90
AZO 150619C00440000 C 06/19/15 440.0 96.10 99.20
AZO 150619C00450000 C 06/19/15 450.0 87.60 90.70
AZO 150619C00460000 C 06/19/15 460.0 79.30 82.50
AZO 150619C00470000 C 06/19/15 470.0 71.10 74.60
AZO 150619C00480000 C 06/19/15 480.0 63.70 65.90
AZO 150619C00490000 C 06/19/15 490.0 56.10 59.00
AZO 150619C00500000 C 06/19/15 500.0 49.60 52.20
AZO 150619C00510000 C 06/19/15 510.0 42.60 45.40
AZO 150619C00520000 C 06/19/15 520.0 37.60 39.20
AZO 150619C00530000 C 06/19/15 530.0 31.50 33.90
AZO 150619C00540000 C 06/19/15 540.0 27.30 28.90
AZO 150619C00550000 C 06/19/15 550.0 22.00 24.50
AZO 150619C00560000 C 06/19/15 560.0 18.20 20.60
AZO 150619C00570000 C 06/19/15 570.0 15.60 17.20
AZO 150619C00580000 C 06/19/15 580.0 12.50 14.10
AZO 150619C00590000 C 06/19/15 590.0 10.10 11.50
AZO 150619C00600000 C 06/19/15 600.0 7.20 9.30
AZO 150619C00610000 C 06/19/15 610.0 5.20 7.60
AZO 150619C00620000 C 06/19/15 620.0 4.90 6.10
AZO 150619C00630000 C 06/19/15 630.0 3.70 4.90
AZO 150619C00640000 C 06/19/15 640.0 2.05 4.00
AZO 150619C00650000 C 06/19/15 650.0 1.40 3.20
AZO 150619C00660000 C 06/19/15 660.0 0.65 2.55
AZO 150619C00670000 C 06/19/15 670.0 0.85 2.10
AZO 150619C00680000 C 06/19/15 680.0 0.45 1.70
AZO 150619C00690000 C 06/19/15 690.0 0.10 1.40
AZO 150619C00700000 C 06/19/15 700.0 0.00 1.20
AZO 150619C00720000 C 06/19/15 720.0 0.00 0.85
AZO 150619C00740000 C 06/19/15 740.0 0.00 1.45
AZO 150619P00260000 P 06/19/15 260.0 0.20 1.60
AZO 150619P00270000 P 06/19/15 270.0 0.30 1.70
AZO 150619P00280000 P 06/19/15 280.0 0.45 1.80
AZO 150619P00290000 P 06/19/15 290.0 0.55 1.90
AZO 150619P00300000 P 06/19/15 300.0 0.70 2.05
AZO 150619P00310000 P 06/19/15 310.0 0.85 2.20
AZO 150619P00320000 P 06/19/15 320.0 1.05 2.40
AZO 150619P00330000 P 06/19/15 330.0 1.25 2.60
AZO 150619P00340000 P 06/19/15 340.0 1.45 2.80
AZO 150619P00350000 P 06/19/15 350.0 1.75 3.10
AZO 150619P00360000 P 06/19/15 360.0 2.05 3.90
AZO 150619P00370000 P 06/19/15 370.0 2.45 4.20
AZO 150619P00380000 P 06/19/15 380.0 2.90 4.30
AZO 150619P00390000 P 06/19/15 390.0 3.40 4.80
AZO 150619P00400000 P 06/19/15 400.0 4.10 5.40
AZO 150619P00410000 P 06/19/15 410.0 4.60 6.20
AZO 150619P00420000 P 06/19/15 420.0 5.50 7.10
AZO 150619P00430000 P 06/19/15 430.0 6.50 8.10
AZO 150619P00440000 P 06/19/15 440.0 7.90 9.40
AZO 150619P00450000 P 06/19/15 450.0 9.30 10.80
AZO 150619P00460000 P 06/19/15 460.0 11.00 12.90
AZO 150619P00470000 P 06/19/15 470.0 13.00 14.40
AZO 150619P00480000 P 06/19/15 480.0 15.30 17.20
AZO 150619P00490000 P 06/19/15 490.0 18.00 19.90
AZO 150619P00500000 P 06/19/15 500.0 20.90 23.10
AZO 150619P00510000 P 06/19/15 510.0 24.40 26.00
AZO 150619P00520000 P 06/19/15 520.0 28.50 30.30
AZO 150619P00530000 P 06/19/15 530.0 32.90 34.70
AZO 150619P00540000 P 06/19/15 540.0 37.90 40.50
AZO 150619P00550000 P 06/19/15 550.0 43.60 45.90
AZO 150619P00560000 P 06/19/15 560.0 49.50 51.90
AZO 150619P00570000 P 06/19/15 570.0 56.10 58.80
AZO 150619P00580000 P 06/19/15 580.0 63.10 65.80
AZO 150619P00590000 P 06/19/15 590.0 70.60 72.90
AZO 150619P00600000 P 06/19/15 600.0 78.30 80.90
AZO 150619P00610000 P 06/19/15 610.0 86.80 89.50
AZO 150619P00620000 P 06/19/15 620.0 94.70 98.50
AZO 150619P00630000 P 06/19/15 630.0 103.70 107.20
AZO 150619P00640000 P 06/19/15 640.0 112.80 116.50
AZO 150619P00650000 P 06/19/15 650.0 122.10 126.00
AZO 150619P00660000 P 06/19/15 660.0 131.60 135.60
AZO 150619P00670000 P 06/19/15 670.0 141.30 145.20
AZO 150619P00680000 P 06/19/15 680.0 151.10 154.90
AZO 150619P00690000 P 06/19/15 690.0 160.90 164.70
AZO 150619P00700000 P 06/19/15 700.0 170.80 174.60
AZO 150619P00720000 P 06/19/15 720.0 190.90 195.10
AZO 150619P00740000 P 06/19/15 740.0 210.90 214.60
AZO 160115C00240000 C 01/15/16 240.0 289.20 292.60
AZO 160115C00250000 C 01/15/16 250.0 279.10 283.20
AZO 160115C00260000 C 01/15/16 260.0 269.50 273.20
AZO 160115C00270000 C 01/15/16 270.0 259.50 263.80
AZO 160115C00280000 C 01/15/16 280.0 249.70 253.90
AZO 160115C00290000 C 01/15/16 290.0 240.50 244.30
AZO 160115C00300000 C 01/15/16 300.0 230.60 235.00
AZO 160115C00310000 C 01/15/16 310.0 221.30 225.20
AZO 160115C00320000 C 01/15/16 320.0 211.80 215.80
AZO 160115C00330000 C 01/15/16 330.0 202.30 206.40
AZO 160115C00340000 C 01/15/16 340.0 193.30 197.30
AZO 160115C00350000 C 01/15/16 350.0 183.50 187.90
AZO 160115C00360000 C 01/15/16 360.0 174.00 178.50
AZO 160115C00370000 C 01/15/16 370.0 165.20 169.70
AZO 160115C00380000 C 01/15/16 380.0 156.80 160.50
AZO 160115C00390000 C 01/15/16 390.0 147.90 152.00
AZO 160115C00400000 C 01/15/16 400.0 139.20 143.30
AZO 160115C00410000 C 01/15/16 410.0 130.50 134.70
AZO 160115C00420000 C 01/15/16 420.0 122.10 126.40
AZO 160115C00430000 C 01/15/16 430.0 114.00 118.20
AZO 160115C00440000 C 01/15/16 440.0 106.00 110.30
AZO 160115C00450000 C 01/15/16 450.0 98.70 102.70
AZO 160115C00460000 C 01/15/16 460.0 91.00 95.10
AZO 160115C00470000 C 01/15/16 470.0 84.50 88.20
AZO 160115C00480000 C 01/15/16 480.0 77.50 81.10
AZO 160115C00490000 C 01/15/16 490.0 71.00 73.40
AZO 160115C00500000 C 01/15/16 500.0 64.50 67.00
AZO 160115C00510000 C 01/15/16 510.0 58.40 61.10
AZO 160115C00520000 C 01/15/16 520.0 52.80 55.40
AZO 160115C00530000 C 01/15/16 530.0 47.50 50.00
AZO 160115C00540000 C 01/15/16 540.0 42.50 44.90
AZO 160115C00550000 C 01/15/16 550.0 37.90 40.20
AZO 160115C00560000 C 01/15/16 560.0 33.70 35.70
AZO 160115C00570000 C 01/15/16 570.0 29.70 31.80
AZO 160115C00580000 C 01/15/16 580.0 25.70 29.00
AZO 160115C00590000 C 01/15/16 590.0 22.40 25.40
AZO 160115C00600000 C 01/15/16 600.0 19.70 22.10
AZO 160115C00610000 C 01/15/16 610.0 17.00 19.20
AZO 160115C00620000 C 01/15/16 620.0 14.60 16.80
AZO 160115C00630000 C 01/15/16 630.0 12.10 15.70
AZO 160115C00640000 C 01/15/16 640.0 11.10 12.90
AZO 160115C00650000 C 01/15/16 650.0 9.40 11.40
AZO 160115C00660000 C 01/15/16 660.0 7.70 9.70
AZO 160115C00670000 C 01/15/16 670.0 5.40 8.70
AZO 160115C00680000 C 01/15/16 680.0 4.80 7.60
AZO 160115C00690000 C 01/15/16 690.0 4.40 6.60
AZO 160115C00700000 C 01/15/16 700.0 2.60 6.50
AZO 160115C00710000 C 01/15/16 710.0 2.85 5.20
AZO 160115C00720000 C 01/15/16 720.0 2.40 4.60
AZO 160115C00730000 C 01/15/16 730.0 0.70 4.90
AZO 160115C00740000 C 01/15/16 740.0 0.30 5.00
AZO 160115C00750000 C 01/15/16 750.0 1.20 3.20
AZO 160115C00760000 C 01/15/16 760.0 0.85 2.85
AZO 160115C00770000 C 01/15/16 770.0 0.45 2.55
AZO 160115C00780000 C 01/15/16 780.0 0.30 2.30
AZO 160115C00790000 C 01/15/16 790.0 0.40 2.10
AZO 160115C00800000 C 01/15/16 800.0 0.20 1.95
AZO 160115C00810000 C 01/15/16 810.0 0.00 4.10
AZO 160115P00240000 P 01/15/16 240.0 0.85 2.50
AZO 160115P00250000 P 01/15/16 250.0 1.05 2.40
AZO 160115P00260000 P 01/15/16 260.0 1.25 2.65
AZO 160115P00270000 P 01/15/16 270.0 1.50 2.90
AZO 160115P00280000 P 01/15/16 280.0 1.80 3.20
AZO 160115P00290000 P 01/15/16 290.0 1.50 5.30
AZO 160115P00300000 P 01/15/16 300.0 2.45 3.90
AZO 160115P00310000 P 01/15/16 310.0 2.00 4.00
AZO 160115P00320000 P 01/15/16 320.0 3.30 4.80
AZO 160115P00330000 P 01/15/16 330.0 3.80 5.30
AZO 160115P00340000 P 01/15/16 340.0 4.40 5.90
AZO 160115P00350000 P 01/15/16 350.0 5.10 7.40
AZO 160115P00360000 P 01/15/16 360.0 5.10 8.90
AZO 160115P00370000 P 01/15/16 370.0 6.70 8.60
AZO 160115P00380000 P 01/15/16 380.0 7.40 9.20
AZO 160115P00390000 P 01/15/16 390.0 8.10 11.80
AZO 160115P00400000 P 01/15/16 400.0 9.70 11.60
AZO 160115P00410000 P 01/15/16 410.0 11.10 12.90
AZO 160115P00420000 P 01/15/16 420.0 12.60 14.50
AZO 160115P00430000 P 01/15/16 430.0 14.60 17.20
AZO 160115P00440000 P 01/15/16 440.0 15.60 19.50
AZO 160115P00450000 P 01/15/16 450.0 17.90 21.70
AZO 160115P00460000 P 01/15/16 460.0 20.30 24.10
AZO 160115P00470000 P 01/15/16 470.0 23.70 25.50
AZO 160115P00480000 P 01/15/16 480.0 26.70 29.30
AZO 160115P00490000 P 01/15/16 490.0 30.00 32.50
AZO 160115P00500000 P 01/15/16 500.0 33.00 36.00
AZO 160115P00510000 P 01/15/16 510.0 37.40 40.00
AZO 160115P00520000 P 01/15/16 520.0 41.70 44.90
AZO 160115P00530000 P 01/15/16 530.0 46.40 49.00
AZO 160115P00540000 P 01/15/16 540.0 51.40 53.90
AZO 160115P00550000 P 01/15/16 550.0 56.70 60.00
AZO 160115P00560000 P 01/15/16 560.0 62.30 65.80
AZO 160115P00570000 P 01/15/16 570.0 68.40 71.30
AZO 160115P00580000 P 01/15/16 580.0 74.20 78.10
AZO 160115P00590000 P 01/15/16 590.0 80.40 84.50
AZO 160115P00600000 P 01/15/16 600.0 87.50 91.60
AZO 160115P00610000 P 01/15/16 610.0 95.40 99.00
AZO 160115P00620000 P 01/15/16 620.0 102.50 106.50
AZO 160115P00630000 P 01/15/16 630.0 110.50 114.80
AZO 160115P00640000 P 01/15/16 640.0 118.60 122.50
AZO 160115P00650000 P 01/15/16 650.0 127.00 130.90
AZO 160115P00660000 P 01/15/16 660.0 135.70 139.80
AZO 160115P00670000 P 01/15/16 670.0 144.50 148.60
AZO 160115P00680000 P 01/15/16 680.0 153.50 157.50
AZO 160115P00690000 P 01/15/16 690.0 163.30 166.80
AZO 160115P00700000 P 01/15/16 700.0 172.60 176.60
AZO 160115P00710000 P 01/15/16 710.0 182.00 185.70
AZO 160115P00720000 P 01/15/16 720.0 191.30 195.40
AZO 160115P00730000 P 01/15/16 730.0 201.10 205.50
AZO 160115P00740000 P 01/15/16 740.0 210.80 215.30
AZO 160115P00750000 P 01/15/16 750.0 220.70 225.50
AZO 160115P00760000 P 01/15/16 760.0 230.50 235.00
AZO 160115P00770000 P 01/15/16 770.0 240.70 245.20
AZO 160115P00780000 P 01/15/16 780.0 250.40 254.70
AZO 160115P00790000 P 01/15/16 790.0 260.70 264.80
AZO 160115P00800000 P 01/15/16 800.0 270.60 275.40
AZO 160115P00810000 P 01/15/16 810.0 280.60 285.00

OPRA data is delayed 15 minutes.