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 (2015-01-30)Premium Content

Autozone Inc (AZO)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150515C00460000 C 05/15/15 460.0 227.30 231.50
AZO 150515C00470000 C 05/15/15 470.0 217.30 221.70
AZO 150515C00480000 C 05/15/15 480.0 207.30 211.50
AZO 150515C00490000 C 05/15/15 490.0 197.50 200.60
AZO 150515C00500000 C 05/15/15 500.0 187.40 191.20
AZO 150515C00510000 C 05/15/15 510.0 177.40 180.60
AZO 150515C00520000 C 05/15/15 520.0 167.40 170.50
AZO 150515C00530000 C 05/15/15 530.0 157.40 160.50
AZO 150515C00540000 C 05/15/15 540.0 147.30 150.70
AZO 150515C00550000 C 05/15/15 550.0 137.50 140.60
AZO 150515C00560000 C 05/15/15 560.0 127.60 130.60
AZO 150515C00570000 C 05/15/15 570.0 117.60 120.60
AZO 150515C00580000 C 05/15/15 580.0 107.80 110.80
AZO 150515C00590000 C 05/15/15 590.0 97.90 100.90
AZO 150515C00600000 C 05/15/15 600.0 87.70 91.00
AZO 150515C00610000 C 05/15/15 610.0 77.80 81.30
AZO 150515C00620000 C 05/15/15 620.0 68.20 71.40
AZO 150515C00630000 C 05/15/15 630.0 58.60 61.70
AZO 150515C00640000 C 05/15/15 640.0 49.10 52.20
AZO 150515C00650000 C 05/15/15 650.0 39.90 42.80
AZO 150515C00660000 C 05/15/15 660.0 31.10 34.20
AZO 150515C00670000 C 05/15/15 670.0 23.00 25.80
AZO 150515C00680000 C 05/15/15 680.0 17.10 18.20
AZO 150515C00690000 C 05/15/15 690.0 11.30 12.20
AZO 150515C00700000 C 05/15/15 700.0 7.20 7.70
AZO 150515C00710000 C 05/15/15 710.0 3.90 4.50
AZO 150515C00720000 C 05/15/15 720.0 1.95 2.60
AZO 150515C00730000 C 05/15/15 730.0 1.05 1.25
AZO 150515C00740000 C 05/15/15 740.0 0.50 0.85
AZO 150515C00750000 C 05/15/15 750.0 0.25 0.70
AZO 150515C00760000 C 05/15/15 760.0 0.00 0.50
AZO 150515C00770000 C 05/15/15 770.0 0.00 0.35
AZO 150515C00780000 C 05/15/15 780.0 0.00 0.30
AZO 150515C00790000 C 05/15/15 790.0 0.00 0.30
AZO 150515C00800000 C 05/15/15 800.0 0.00 0.50
AZO 150515C00810000 C 05/15/15 810.0 0.00 0.25
AZO 150515C00820000 C 05/15/15 820.0 0.00 0.25
AZO 150515C00830000 C 05/15/15 830.0 0.00 0.25
AZO 150515C00840000 C 05/15/15 840.0 0.00 0.25
AZO 150515C00850000 C 05/15/15 850.0 0.00 0.25
AZO 150515C00860000 C 05/15/15 860.0 0.00 0.25
AZO 150515P00460000 P 05/15/15 460.0 0.00 0.25
AZO 150515P00470000 P 05/15/15 470.0 0.00 0.25
AZO 150515P00480000 P 05/15/15 480.0 0.00 0.25
AZO 150515P00490000 P 05/15/15 490.0 0.00 0.25
AZO 150515P00500000 P 05/15/15 500.0 0.00 0.25
AZO 150515P00510000 P 05/15/15 510.0 0.00 0.30
AZO 150515P00520000 P 05/15/15 520.0 0.00 0.25
AZO 150515P00530000 P 05/15/15 530.0 0.00 0.45
AZO 150515P00540000 P 05/15/15 540.0 0.00 0.40
AZO 150515P00550000 P 05/15/15 550.0 0.00 0.50
AZO 150515P00560000 P 05/15/15 560.0 0.00 0.45
AZO 150515P00570000 P 05/15/15 570.0 0.05 0.25
AZO 150515P00580000 P 05/15/15 580.0 0.10 0.25
AZO 150515P00590000 P 05/15/15 590.0 0.10 0.45
AZO 150515P00600000 P 05/15/15 600.0 0.25 0.40
AZO 150515P00610000 P 05/15/15 610.0 0.35 0.60
AZO 150515P00620000 P 05/15/15 620.0 0.55 0.75
AZO 150515P00630000 P 05/15/15 630.0 0.80 1.20
AZO 150515P00640000 P 05/15/15 640.0 1.30 1.60
AZO 150515P00650000 P 05/15/15 650.0 2.10 2.55
AZO 150515P00660000 P 05/15/15 660.0 3.30 3.80
AZO 150515P00670000 P 05/15/15 670.0 5.20 5.80
AZO 150515P00680000 P 05/15/15 680.0 8.10 8.50
AZO 150515P00690000 P 05/15/15 690.0 11.90 12.70
AZO 150515P00700000 P 05/15/15 700.0 17.20 18.40
AZO 150515P00710000 P 05/15/15 710.0 24.30 25.40
AZO 150515P00720000 P 05/15/15 720.0 32.00 34.80
AZO 150515P00730000 P 05/15/15 730.0 40.60 43.80
AZO 150515P00740000 P 05/15/15 740.0 49.90 53.30
AZO 150515P00750000 P 05/15/15 750.0 59.90 63.00
AZO 150515P00760000 P 05/15/15 760.0 69.80 73.00
AZO 150515P00770000 P 05/15/15 770.0 79.60 83.10
AZO 150515P00780000 P 05/15/15 780.0 89.50 92.90
AZO 150515P00790000 P 05/15/15 790.0 99.60 102.90
AZO 150515P00800000 P 05/15/15 800.0 109.60 113.00
AZO 150515P00810000 P 05/15/15 810.0 119.80 123.00
AZO 150515P00820000 P 05/15/15 820.0 129.10 133.00
AZO 150515P00830000 P 05/15/15 830.0 139.80 142.90
AZO 150515P00840000 P 05/15/15 840.0 149.60 153.00
AZO 150515P00850000 P 05/15/15 850.0 159.80 163.10
AZO 150515P00860000 P 05/15/15 860.0 169.80 173.10
AZO 150619C00260000 C 06/19/15 260.0 427.30 431.70
AZO 150619C00270000 C 06/19/15 270.0 417.30 421.70
AZO 150619C00280000 C 06/19/15 280.0 407.40 411.70
AZO 150619C00290000 C 06/19/15 290.0 397.30 401.70
AZO 150619C00300000 C 06/19/15 300.0 387.30 391.70
AZO 150619C00310000 C 06/19/15 310.0 377.50 381.70
AZO 150619C00320000 C 06/19/15 320.0 367.30 371.60
AZO 150619C00330000 C 06/19/15 330.0 357.40 361.60
AZO 150619C00340000 C 06/19/15 340.0 347.30 351.60
AZO 150619C00350000 C 06/19/15 350.0 337.40 341.60
AZO 150619C00360000 C 06/19/15 360.0 327.40 331.60
AZO 150619C00370000 C 06/19/15 370.0 317.50 321.80
AZO 150619C00380000 C 06/19/15 380.0 307.30 311.60
AZO 150619C00390000 C 06/19/15 390.0 297.50 301.20
AZO 150619C00400000 C 06/19/15 400.0 287.50 291.50
AZO 150619C00410000 C 06/19/15 410.0 277.60 280.90
AZO 150619C00420000 C 06/19/15 420.0 267.60 271.00
AZO 150619C00430000 C 06/19/15 430.0 257.60 260.80
AZO 150619C00440000 C 06/19/15 440.0 247.60 251.50
AZO 150619C00450000 C 06/19/15 450.0 237.70 241.00
AZO 150619C00460000 C 06/19/15 460.0 227.60 230.90
AZO 150619C00470000 C 06/19/15 470.0 217.70 221.60
AZO 150619C00480000 C 06/19/15 480.0 207.80 211.00
AZO 150619C00490000 C 06/19/15 490.0 198.00 201.10
AZO 150619C00500000 C 06/19/15 500.0 187.80 191.10
AZO 150619C00510000 C 06/19/15 510.0 178.10 181.20
AZO 150619C00520000 C 06/19/15 520.0 168.20 171.30
AZO 150619C00530000 C 06/19/15 530.0 158.30 161.40
AZO 150619C00540000 C 06/19/15 540.0 148.40 151.50
AZO 150619C00550000 C 06/19/15 550.0 138.50 141.70
AZO 150619C00560000 C 06/19/15 560.0 128.70 131.80
AZO 150619C00570000 C 06/19/15 570.0 118.90 122.10
AZO 150619C00580000 C 06/19/15 580.0 109.10 112.40
AZO 150619C00590000 C 06/19/15 590.0 99.50 102.80
AZO 150619C00600000 C 06/19/15 600.0 90.00 93.20
AZO 150619C00610000 C 06/19/15 610.0 80.60 84.00
AZO 150619C00620000 C 06/19/15 620.0 71.80 74.60
AZO 150619C00630000 C 06/19/15 630.0 62.80 65.90
AZO 150619C00640000 C 06/19/15 640.0 54.20 57.20
AZO 150619C00650000 C 06/19/15 650.0 46.00 49.10
AZO 150619C00660000 C 06/19/15 660.0 38.30 42.10
AZO 150619C00670000 C 06/19/15 670.0 32.70 33.70
AZO 150619C00680000 C 06/19/15 680.0 26.30 27.60
AZO 150619C00690000 C 06/19/15 690.0 20.80 21.70
AZO 150619C00700000 C 06/19/15 700.0 15.90 16.80
AZO 150619C00720000 C 06/19/15 720.0 8.70 9.50
AZO 150619C00740000 C 06/19/15 740.0 4.30 5.00
AZO 150619C00760000 C 06/19/15 760.0 1.95 2.55
AZO 150619C00780000 C 06/19/15 780.0 0.95 1.50
AZO 150619C00800000 C 06/19/15 800.0 0.25 0.80
AZO 150619P00260000 P 06/19/15 260.0 0.00 0.25
AZO 150619P00270000 P 06/19/15 270.0 0.00 0.25
AZO 150619P00280000 P 06/19/15 280.0 0.00 0.25
AZO 150619P00290000 P 06/19/15 290.0 0.00 0.25
AZO 150619P00300000 P 06/19/15 300.0 0.00 0.25
AZO 150619P00310000 P 06/19/15 310.0 0.00 0.25
AZO 150619P00320000 P 06/19/15 320.0 0.00 0.25
AZO 150619P00330000 P 06/19/15 330.0 0.00 0.25
AZO 150619P00340000 P 06/19/15 340.0 0.00 0.25
AZO 150619P00350000 P 06/19/15 350.0 0.00 0.25
AZO 150619P00360000 P 06/19/15 360.0 0.00 0.25
AZO 150619P00370000 P 06/19/15 370.0 0.00 0.25
AZO 150619P00380000 P 06/19/15 380.0 0.05 0.25
AZO 150619P00390000 P 06/19/15 390.0 0.00 0.30
AZO 150619P00400000 P 06/19/15 400.0 0.00 0.25
AZO 150619P00410000 P 06/19/15 410.0 0.00 0.25
AZO 150619P00420000 P 06/19/15 420.0 0.00 0.30
AZO 150619P00430000 P 06/19/15 430.0 0.00 0.25
AZO 150619P00440000 P 06/19/15 440.0 0.00 0.35
AZO 150619P00450000 P 06/19/15 450.0 0.00 0.45
AZO 150619P00460000 P 06/19/15 460.0 0.00 0.45
AZO 150619P00470000 P 06/19/15 470.0 0.00 0.45
AZO 150619P00480000 P 06/19/15 480.0 0.00 0.50
AZO 150619P00490000 P 06/19/15 490.0 0.05 0.55
AZO 150619P00500000 P 06/19/15 500.0 0.10 0.60
AZO 150619P00510000 P 06/19/15 510.0 0.20 0.75
AZO 150619P00520000 P 06/19/15 520.0 0.30 0.70
AZO 150619P00530000 P 06/19/15 530.0 0.40 0.80
AZO 150619P00540000 P 06/19/15 540.0 0.30 1.05
AZO 150619P00550000 P 06/19/15 550.0 0.45 1.15
AZO 150619P00560000 P 06/19/15 560.0 0.65 1.40
AZO 150619P00570000 P 06/19/15 570.0 0.85 1.45
AZO 150619P00580000 P 06/19/15 580.0 1.05 1.70
AZO 150619P00590000 P 06/19/15 590.0 1.40 2.10
AZO 150619P00600000 P 06/19/15 600.0 1.95 2.60
AZO 150619P00610000 P 06/19/15 610.0 2.60 3.20
AZO 150619P00620000 P 06/19/15 620.0 3.50 4.00
AZO 150619P00630000 P 06/19/15 630.0 4.60 5.10
AZO 150619P00640000 P 06/19/15 640.0 6.00 6.60
AZO 150619P00650000 P 06/19/15 650.0 7.90 8.40
AZO 150619P00660000 P 06/19/15 660.0 10.20 10.80
AZO 150619P00670000 P 06/19/15 670.0 13.10 13.80
AZO 150619P00680000 P 06/19/15 680.0 16.70 17.40
AZO 150619P00690000 P 06/19/15 690.0 21.00 21.80
AZO 150619P00700000 P 06/19/15 700.0 26.40 27.00
AZO 150619P00720000 P 06/19/15 720.0 38.60 39.90
AZO 150619P00740000 P 06/19/15 740.0 53.60 57.00
AZO 150619P00760000 P 06/19/15 760.0 71.50 74.40
AZO 150619P00780000 P 06/19/15 780.0 90.40 93.60
AZO 150619P00800000 P 06/19/15 800.0 110.00 113.10
AZO 150918C00350000 C 09/18/15 350.0 338.50 341.80
AZO 150918C00360000 C 09/18/15 360.0 328.50 331.90
AZO 150918C00370000 C 09/18/15 370.0 318.60 322.10
AZO 150918C00380000 C 09/18/15 380.0 308.60 312.50
AZO 150918C00390000 C 09/18/15 390.0 298.60 302.40
AZO 150918C00400000 C 09/18/15 400.0 288.80 292.60
AZO 150918C00410000 C 09/18/15 410.0 278.70 282.20
AZO 150918C00420000 C 09/18/15 420.0 268.80 272.70
AZO 150918C00430000 C 09/18/15 430.0 259.00 262.40
AZO 150918C00440000 C 09/18/15 440.0 249.00 252.40
AZO 150918C00450000 C 09/18/15 450.0 239.20 242.40
AZO 150918C00460000 C 09/18/15 460.0 229.30 232.60
AZO 150918C00470000 C 09/18/15 470.0 219.40 222.90
AZO 150918C00480000 C 09/18/15 480.0 209.60 212.90
AZO 150918C00490000 C 09/18/15 490.0 199.80 203.60
AZO 150918C00500000 C 09/18/15 500.0 189.90 193.20
AZO 150918C00510000 C 09/18/15 510.0 180.30 183.40
AZO 150918C00520000 C 09/18/15 520.0 170.50 173.80
AZO 150918C00530000 C 09/18/15 530.0 160.90 164.10
AZO 150918C00540000 C 09/18/15 540.0 151.20 154.50
AZO 150918C00550000 C 09/18/15 550.0 141.70 145.00
AZO 150918C00560000 C 09/18/15 560.0 132.20 135.50
AZO 150918C00570000 C 09/18/15 570.0 122.80 126.10
AZO 150918C00580000 C 09/18/15 580.0 113.50 117.00
AZO 150918C00590000 C 09/18/15 590.0 104.80 107.80
AZO 150918C00600000 C 09/18/15 600.0 95.90 99.00
AZO 150918C00610000 C 09/18/15 610.0 87.20 90.40
AZO 150918C00620000 C 09/18/15 620.0 78.70 81.70
AZO 150918C00630000 C 09/18/15 630.0 70.70 73.70
AZO 150918C00640000 C 09/18/15 640.0 62.80 66.20
AZO 150918C00650000 C 09/18/15 650.0 55.40 58.40
AZO 150918C00660000 C 09/18/15 660.0 49.60 51.00
AZO 150918C00670000 C 09/18/15 670.0 43.20 44.40
AZO 150918C00680000 C 09/18/15 680.0 37.20 38.50
AZO 150918C00690000 C 09/18/15 690.0 31.80 32.90
AZO 150918C00700000 C 09/18/15 700.0 26.80 27.80
AZO 150918C00720000 C 09/18/15 720.0 18.50 19.50
AZO 150918C00740000 C 09/18/15 740.0 12.10 13.20
AZO 150918C00760000 C 09/18/15 760.0 7.80 8.50
AZO 150918C00780000 C 09/18/15 780.0 4.80 5.40
AZO 150918C00800000 C 09/18/15 800.0 2.85 3.40
AZO 150918C00820000 C 09/18/15 820.0 1.70 2.30
AZO 150918P00350000 P 09/18/15 350.0 0.05 0.20
AZO 150918P00360000 P 09/18/15 360.0 0.00 0.50
AZO 150918P00370000 P 09/18/15 370.0 0.00 0.50
AZO 150918P00380000 P 09/18/15 380.0 0.00 0.50
AZO 150918P00390000 P 09/18/15 390.0 0.05 0.75
AZO 150918P00400000 P 09/18/15 400.0 0.00 1.80
AZO 150918P00410000 P 09/18/15 410.0 0.00 0.65
AZO 150918P00420000 P 09/18/15 420.0 0.00 0.70
AZO 150918P00430000 P 09/18/15 430.0 0.25 1.00
AZO 150918P00440000 P 09/18/15 440.0 0.35 0.85
AZO 150918P00450000 P 09/18/15 450.0 0.40 0.95
AZO 150918P00460000 P 09/18/15 460.0 0.50 1.10
AZO 150918P00470000 P 09/18/15 470.0 0.60 1.25
AZO 150918P00480000 P 09/18/15 480.0 0.00 1.40
AZO 150918P00490000 P 09/18/15 490.0 0.00 1.55
AZO 150918P00500000 P 09/18/15 500.0 1.00 1.65
AZO 150918P00510000 P 09/18/15 510.0 1.20 1.85
AZO 150918P00520000 P 09/18/15 520.0 1.45 2.10
AZO 150918P00530000 P 09/18/15 530.0 0.00 4.80
AZO 150918P00540000 P 09/18/15 540.0 2.10 2.75
AZO 150918P00550000 P 09/18/15 550.0 2.55 3.20
AZO 150918P00560000 P 09/18/15 560.0 3.00 3.80
AZO 150918P00570000 P 09/18/15 570.0 3.70 4.50
AZO 150918P00580000 P 09/18/15 580.0 4.50 5.30
AZO 150918P00590000 P 09/18/15 590.0 3.80 6.90
AZO 150918P00600000 P 09/18/15 600.0 6.40 7.30
AZO 150918P00610000 P 09/18/15 610.0 7.80 8.60
AZO 150918P00620000 P 09/18/15 620.0 9.40 10.20
AZO 150918P00630000 P 09/18/15 630.0 11.20 12.10
AZO 150918P00640000 P 09/18/15 640.0 13.40 14.30
AZO 150918P00650000 P 09/18/15 650.0 15.90 16.90
AZO 150918P00660000 P 09/18/15 660.0 18.90 19.90
AZO 150918P00670000 P 09/18/15 670.0 22.40 23.30
AZO 150918P00680000 P 09/18/15 680.0 26.40 27.30
AZO 150918P00690000 P 09/18/15 690.0 30.80 31.70
AZO 150918P00700000 P 09/18/15 700.0 35.90 36.80
AZO 150918P00720000 P 09/18/15 720.0 46.20 48.50
AZO 150918P00740000 P 09/18/15 740.0 60.60 62.50
AZO 150918P00760000 P 09/18/15 760.0 76.10 79.20
AZO 150918P00780000 P 09/18/15 780.0 93.40 96.30
AZO 150918P00800000 P 09/18/15 800.0 111.10 114.70
AZO 150918P00820000 P 09/18/15 820.0 130.00 133.60
AZO 151218C00490000 C 12/18/15 490.0 203.10 206.30
AZO 151218C00500000 C 12/18/15 500.0 193.50 196.80
AZO 151218C00510000 C 12/18/15 510.0 184.10 187.30
AZO 151218C00520000 C 12/18/15 520.0 174.60 177.90
AZO 151218C00530000 C 12/18/15 530.0 165.30 168.60
AZO 151218C00540000 C 12/18/15 540.0 156.00 159.40
AZO 151218C00550000 C 12/18/15 550.0 146.90 150.10
AZO 151218C00560000 C 12/18/15 560.0 137.90 141.20
AZO 151218C00570000 C 12/18/15 570.0 129.10 132.40
AZO 151218C00580000 C 12/18/15 580.0 120.70 123.80
AZO 151218C00590000 C 12/18/15 590.0 112.20 115.30
AZO 151218C00600000 C 12/18/15 600.0 104.00 107.10
AZO 151218C00610000 C 12/18/15 610.0 95.90 99.00
AZO 151218C00620000 C 12/18/15 620.0 88.10 91.30
AZO 151218C00630000 C 12/18/15 630.0 80.60 83.70
AZO 151218C00640000 C 12/18/15 640.0 73.40 76.50
AZO 151218C00650000 C 12/18/15 650.0 67.00 69.40
AZO 151218C00660000 C 12/18/15 660.0 59.80 62.30
AZO 151218C00670000 C 12/18/15 670.0 55.00 56.20
AZO 151218C00680000 C 12/18/15 680.0 49.30 50.60
AZO 151218C00690000 C 12/18/15 690.0 43.90 45.00
AZO 151218C00700000 C 12/18/15 700.0 38.60 40.80
AZO 151218C00710000 C 12/18/15 710.0 33.30 35.80
AZO 151218C00720000 C 12/18/15 720.0 29.80 31.60
AZO 151218C00730000 C 12/18/15 730.0 26.10 28.10
AZO 151218C00740000 C 12/18/15 740.0 22.80 23.60
AZO 151218C00750000 C 12/18/15 750.0 19.60 20.40
AZO 151218C00760000 C 12/18/15 760.0 16.80 17.70
AZO 151218C00770000 C 12/18/15 770.0 14.30 15.20
AZO 151218C00780000 C 12/18/15 780.0 12.30 13.30
AZO 151218C00790000 C 12/18/15 790.0 10.30 11.10
AZO 151218C00800000 C 12/18/15 800.0 8.70 9.40
AZO 151218C00810000 C 12/18/15 810.0 7.30 8.00
AZO 151218C00820000 C 12/18/15 820.0 6.10 6.80
AZO 151218C00830000 C 12/18/15 830.0 5.20 5.80
AZO 151218C00840000 C 12/18/15 840.0 4.30 5.00
AZO 151218C00850000 C 12/18/15 850.0 3.60 4.30
AZO 151218C00860000 C 12/18/15 860.0 3.00 3.70
AZO 151218C00870000 C 12/18/15 870.0 2.55 3.20
AZO 151218C00880000 C 12/18/15 880.0 2.15 2.75
AZO 151218C00890000 C 12/18/15 890.0 1.80 2.45
AZO 151218P00490000 P 12/18/15 490.0 2.90 3.50
AZO 151218P00500000 P 12/18/15 500.0 3.30 3.90
AZO 151218P00510000 P 12/18/15 510.0 3.80 4.40
AZO 151218P00520000 P 12/18/15 520.0 4.40 4.90
AZO 151218P00530000 P 12/18/15 530.0 5.00 5.60
AZO 151218P00540000 P 12/18/15 540.0 5.70 6.40
AZO 151218P00550000 P 12/18/15 550.0 6.50 7.30
AZO 151218P00560000 P 12/18/15 560.0 7.50 8.30
AZO 151218P00570000 P 12/18/15 570.0 8.60 9.30
AZO 151218P00580000 P 12/18/15 580.0 9.90 10.60
AZO 151218P00590000 P 12/18/15 590.0 11.40 12.20
AZO 151218P00600000 P 12/18/15 600.0 13.20 14.00
AZO 151218P00610000 P 12/18/15 610.0 15.10 15.70
AZO 151218P00620000 P 12/18/15 620.0 17.30 17.90
AZO 151218P00630000 P 12/18/15 630.0 19.70 20.50
AZO 151218P00640000 P 12/18/15 640.0 22.40 23.40
AZO 151218P00650000 P 12/18/15 650.0 24.80 26.50
AZO 151218P00660000 P 12/18/15 660.0 28.10 30.00
AZO 151218P00670000 P 12/18/15 670.0 32.00 33.90
AZO 151218P00680000 P 12/18/15 680.0 36.40 38.10
AZO 151218P00690000 P 12/18/15 690.0 41.00 42.80
AZO 151218P00700000 P 12/18/15 700.0 46.00 47.70
AZO 151218P00710000 P 12/18/15 710.0 51.30 53.10
AZO 151218P00720000 P 12/18/15 720.0 57.00 59.10
AZO 151218P00730000 P 12/18/15 730.0 63.50 65.20
AZO 151218P00740000 P 12/18/15 740.0 69.70 71.70
AZO 151218P00750000 P 12/18/15 750.0 76.80 79.70
AZO 151218P00760000 P 12/18/15 760.0 83.90 87.00
AZO 151218P00770000 P 12/18/15 770.0 91.50 94.60
AZO 151218P00780000 P 12/18/15 780.0 99.10 102.40
AZO 151218P00790000 P 12/18/15 790.0 107.40 110.50
AZO 151218P00800000 P 12/18/15 800.0 115.90 119.00
AZO 151218P00810000 P 12/18/15 810.0 124.50 127.70
AZO 151218P00820000 P 12/18/15 820.0 133.60 136.70
AZO 151218P00830000 P 12/18/15 830.0 142.70 146.10
AZO 151218P00840000 P 12/18/15 840.0 152.00 155.20
AZO 151218P00850000 P 12/18/15 850.0 161.40 164.60
AZO 151218P00860000 P 12/18/15 860.0 170.50 174.20
AZO 151218P00870000 P 12/18/15 870.0 180.60 183.70
AZO 151218P00880000 P 12/18/15 880.0 190.20 193.50
AZO 151218P00890000 P 12/18/15 890.0 200.00 203.20
AZO 160115C00240000 C 01/15/16 240.0 449.40 453.20
AZO 160115C00250000 C 01/15/16 250.0 439.40 443.30
AZO 160115C00260000 C 01/15/16 260.0 429.50 433.30
AZO 160115C00270000 C 01/15/16 270.0 419.60 423.60
AZO 160115C00280000 C 01/15/16 280.0 409.70 413.40
AZO 160115C00290000 C 01/15/16 290.0 399.80 403.50
AZO 160115C00300000 C 01/15/16 300.0 389.90 393.50
AZO 160115C00310000 C 01/15/16 310.0 380.10 383.60
AZO 160115C00320000 C 01/15/16 320.0 370.10 373.80
AZO 160115C00330000 C 01/15/16 330.0 360.30 363.70
AZO 160115C00340000 C 01/15/16 340.0 350.40 353.80
AZO 160115C00350000 C 01/15/16 350.0 340.50 344.00
AZO 160115C00360000 C 01/15/16 360.0 330.70 334.10
AZO 160115C00370000 C 01/15/16 370.0 320.80 324.30
AZO 160115C00380000 C 01/15/16 380.0 311.00 314.40
AZO 160115C00390000 C 01/15/16 390.0 301.20 304.60
AZO 160115C00400000 C 01/15/16 400.0 291.40 294.80
AZO 160115C00410000 C 01/15/16 410.0 281.60 285.00
AZO 160115C00420000 C 01/15/16 420.0 271.80 275.20
AZO 160115C00430000 C 01/15/16 430.0 262.00 265.40
AZO 160115C00440000 C 01/15/16 440.0 252.30 255.40
AZO 160115C00450000 C 01/15/16 450.0 242.60 245.80
AZO 160115C00460000 C 01/15/16 460.0 232.90 236.10
AZO 160115C00470000 C 01/15/16 470.0 223.20 226.40
AZO 160115C00480000 C 01/15/16 480.0 213.60 216.80
AZO 160115C00490000 C 01/15/16 490.0 204.10 207.30
AZO 160115C00500000 C 01/15/16 500.0 194.60 197.80
AZO 160115C00510000 C 01/15/16 510.0 185.20 188.40
AZO 160115C00520000 C 01/15/16 520.0 175.80 179.10
AZO 160115C00530000 C 01/15/16 530.0 166.60 169.90
AZO 160115C00540000 C 01/15/16 540.0 157.40 160.50
AZO 160115C00550000 C 01/15/16 550.0 148.40 151.60
AZO 160115C00560000 C 01/15/16 560.0 139.50 142.70
AZO 160115C00570000 C 01/15/16 570.0 130.80 134.10
AZO 160115C00580000 C 01/15/16 580.0 122.30 125.60
AZO 160115C00590000 C 01/15/16 590.0 114.20 117.30
AZO 160115C00600000 C 01/15/16 600.0 106.10 109.10
AZO 160115C00610000 C 01/15/16 610.0 98.20 101.20
AZO 160115C00620000 C 01/15/16 620.0 90.50 93.50
AZO 160115C00630000 C 01/15/16 630.0 83.10 86.40
AZO 160115C00640000 C 01/15/16 640.0 76.00 79.30
AZO 160115C00650000 C 01/15/16 650.0 70.10 71.70
AZO 160115C00660000 C 01/15/16 660.0 63.70 65.00
AZO 160115C00670000 C 01/15/16 670.0 57.60 58.90
AZO 160115C00680000 C 01/15/16 680.0 51.90 53.10
AZO 160115C00690000 C 01/15/16 690.0 46.50 47.60
AZO 160115C00700000 C 01/15/16 700.0 41.40 42.80
AZO 160115C00710000 C 01/15/16 710.0 36.80 38.30
AZO 160115C00720000 C 01/15/16 720.0 32.40 33.60
AZO 160115C00730000 C 01/15/16 730.0 28.60 30.10
AZO 160115C00740000 C 01/15/16 740.0 24.90 26.10
AZO 160115C00750000 C 01/15/16 750.0 21.80 22.80
AZO 160115C00760000 C 01/15/16 760.0 19.00 19.90
AZO 160115C00770000 C 01/15/16 770.0 16.40 17.30
AZO 160115C00780000 C 01/15/16 780.0 14.10 15.10
AZO 160115C00790000 C 01/15/16 790.0 12.10 13.00
AZO 160115C00800000 C 01/15/16 800.0 10.40 11.20
AZO 160115C00810000 C 01/15/16 810.0 8.80 9.60
AZO 160115C00820000 C 01/15/16 820.0 7.50 8.20
AZO 160115C00840000 C 01/15/16 840.0 5.30 6.00
AZO 160115C00860000 C 01/15/16 860.0 3.80 4.40
AZO 160115C00880000 C 01/15/16 880.0 2.70 3.40
AZO 160115C00900000 C 01/15/16 900.0 1.95 2.65
AZO 160115P00240000 P 01/15/16 240.0 0.10 0.30
AZO 160115P00250000 P 01/15/16 250.0 0.05 0.65
AZO 160115P00260000 P 01/15/16 260.0 0.00 0.55
AZO 160115P00270000 P 01/15/16 270.0 0.00 2.45
AZO 160115P00280000 P 01/15/16 280.0 0.05 0.70
AZO 160115P00290000 P 01/15/16 290.0 0.10 0.75
AZO 160115P00300000 P 01/15/16 300.0 0.20 0.75
AZO 160115P00310000 P 01/15/16 310.0 0.00 3.30
AZO 160115P00320000 P 01/15/16 320.0 0.25 0.90
AZO 160115P00330000 P 01/15/16 330.0 0.00 4.80
AZO 160115P00340000 P 01/15/16 340.0 0.40 1.05
AZO 160115P00350000 P 01/15/16 350.0 0.45 1.15
AZO 160115P00360000 P 01/15/16 360.0 0.65 1.25
AZO 160115P00370000 P 01/15/16 370.0 0.75 4.90
AZO 160115P00380000 P 01/15/16 380.0 0.90 1.50
AZO 160115P00390000 P 01/15/16 390.0 1.05 3.80
AZO 160115P00400000 P 01/15/16 400.0 1.25 1.80
AZO 160115P00410000 P 01/15/16 410.0 1.40 1.95
AZO 160115P00420000 P 01/15/16 420.0 1.60 2.10
AZO 160115P00430000 P 01/15/16 430.0 1.55 2.35
AZO 160115P00440000 P 01/15/16 440.0 2.00 2.55
AZO 160115P00450000 P 01/15/16 450.0 2.20 2.75
AZO 160115P00460000 P 01/15/16 460.0 2.50 3.00
AZO 160115P00470000 P 01/15/16 470.0 2.80 3.30
AZO 160115P00480000 P 01/15/16 480.0 3.20 3.60
AZO 160115P00490000 P 01/15/16 490.0 3.60 4.00
AZO 160115P00500000 P 01/15/16 500.0 3.90 4.50
AZO 160115P00510000 P 01/15/16 510.0 4.50 5.00
AZO 160115P00520000 P 01/15/16 520.0 5.20 5.60
AZO 160115P00530000 P 01/15/16 530.0 5.70 6.30
AZO 160115P00540000 P 01/15/16 540.0 6.70 7.20
AZO 160115P00550000 P 01/15/16 550.0 7.60 8.10
AZO 160115P00560000 P 01/15/16 560.0 8.70 9.20
AZO 160115P00570000 P 01/15/16 570.0 10.00 10.50
AZO 160115P00580000 P 01/15/16 580.0 11.30 12.00
AZO 160115P00590000 P 01/15/16 590.0 12.90 13.50
AZO 160115P00600000 P 01/15/16 600.0 14.70 15.40
AZO 160115P00610000 P 01/15/16 610.0 16.80 17.30
AZO 160115P00620000 P 01/15/16 620.0 19.10 19.80
AZO 160115P00630000 P 01/15/16 630.0 21.70 22.30
AZO 160115P00640000 P 01/15/16 640.0 24.50 25.20
AZO 160115P00650000 P 01/15/16 650.0 27.50 28.40
AZO 160115P00660000 P 01/15/16 660.0 30.20 31.90
AZO 160115P00670000 P 01/15/16 670.0 34.70 35.80
AZO 160115P00680000 P 01/15/16 680.0 39.30 40.10
AZO 160115P00690000 P 01/15/16 690.0 43.50 44.80
AZO 160115P00700000 P 01/15/16 700.0 48.30 49.80
AZO 160115P00710000 P 01/15/16 710.0 54.10 55.10
AZO 160115P00720000 P 01/15/16 720.0 59.50 60.90
AZO 160115P00730000 P 01/15/16 730.0 65.90 67.00
AZO 160115P00740000 P 01/15/16 740.0 72.00 74.90
AZO 160115P00750000 P 01/15/16 750.0 79.20 81.70
AZO 160115P00760000 P 01/15/16 760.0 85.90 88.90
AZO 160115P00770000 P 01/15/16 770.0 93.60 95.10
AZO 160115P00780000 P 01/15/16 780.0 101.30 104.30
AZO 160115P00790000 P 01/15/16 790.0 109.10 112.10
AZO 160115P00800000 P 01/15/16 800.0 117.30 120.30
AZO 160115P00810000 P 01/15/16 810.0 125.80 128.90
AZO 160115P00820000 P 01/15/16 820.0 134.60 137.60
AZO 160115P00840000 P 01/15/16 840.0 152.50 156.00
AZO 160115P00860000 P 01/15/16 860.0 171.30 174.60
AZO 160115P00880000 P 01/15/16 880.0 190.60 193.70
AZO 160115P00900000 P 01/15/16 900.0 210.10 213.20

OPRA data is delayed 15 minutes.