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 (2016-01-29)Premium Content

Autozone Inc (AZO)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 160219C00560000 C 02/19/16 560.0 151.50 155.30
AZO 160219C00570000 C 02/19/16 570.0 141.50 145.30
AZO 160219C00580000 C 02/19/16 580.0 131.80 135.40
AZO 160219C00590000 C 02/19/16 590.0 121.70 125.40
AZO 160219C00600000 C 02/19/16 600.0 111.70 115.50
AZO 160219C00610000 C 02/19/16 610.0 101.80 105.70
AZO 160219C00620000 C 02/19/16 620.0 92.00 95.80
AZO 160219C00630000 C 02/19/16 630.0 82.10 86.00
AZO 160219C00640000 C 02/19/16 640.0 72.20 76.30
AZO 160219C00650000 C 02/19/16 650.0 62.40 66.70
AZO 160219C00660000 C 02/19/16 660.0 52.90 57.30
AZO 160219C00670000 C 02/19/16 670.0 43.80 48.00
AZO 160219C00680000 C 02/19/16 680.0 35.20 39.00
AZO 160219C00690000 C 02/19/16 690.0 26.80 30.80
AZO 160219C00700000 C 02/19/16 700.0 19.30 23.20
AZO 160219C00710000 C 02/19/16 710.0 12.80 16.80
AZO 160219C00720000 C 02/19/16 720.0 8.00 11.60
AZO 160219C00730000 C 02/19/16 730.0 5.00 7.10
AZO 160219C00740000 C 02/19/16 740.0 2.70 3.80
AZO 160219C00750000 C 02/19/16 750.0 1.50 2.30
AZO 160219C00760000 C 02/19/16 760.0 0.50 1.85
AZO 160219C00770000 C 02/19/16 770.0 0.30 0.90
AZO 160219C00780000 C 02/19/16 780.0 0.05 0.80
AZO 160219C00790000 C 02/19/16 790.0 0.00 0.80
AZO 160219C00800000 C 02/19/16 800.0 0.05 0.80
AZO 160219C00810000 C 02/19/16 810.0 0.00 0.50
AZO 160219C00820000 C 02/19/16 820.0 0.00 0.80
AZO 160219C00830000 C 02/19/16 830.0 0.00 0.80
AZO 160219C00840000 C 02/19/16 840.0 0.00 0.80
AZO 160219C00850000 C 02/19/16 850.0 0.00 0.75
AZO 160219C00860000 C 02/19/16 860.0 0.00 0.75
AZO 160219C00870000 C 02/19/16 870.0 0.00 0.75
AZO 160219C00880000 C 02/19/16 880.0 0.00 0.75
AZO 160219C00890000 C 02/19/16 890.0 0.00 0.70
AZO 160219C00900000 C 02/19/16 900.0 0.00 0.70
AZO 160219C00910000 C 02/19/16 910.0 0.00 0.70
AZO 160219C00920000 C 02/19/16 920.0 0.00 0.70
AZO 160219C00930000 C 02/19/16 930.0 0.00 0.70
AZO 160219C00940000 C 02/19/16 940.0 0.00 0.70
AZO 160219C00950000 C 02/19/16 950.0 0.00 0.70
AZO 160219C00960000 C 02/19/16 960.0 0.00 0.70
AZO 160219P00560000 P 02/19/16 560.0 0.00 4.40
AZO 160219P00570000 P 02/19/16 570.0 0.00 1.45
AZO 160219P00580000 P 02/19/16 580.0 0.00 1.25
AZO 160219P00590000 P 02/19/16 590.0 0.00 0.95
AZO 160219P00600000 P 02/19/16 600.0 0.05 1.00
AZO 160219P00610000 P 02/19/16 610.0 0.00 1.10
AZO 160219P00620000 P 02/19/16 620.0 0.10 1.20
AZO 160219P00630000 P 02/19/16 630.0 0.05 1.35
AZO 160219P00640000 P 02/19/16 640.0 0.30 1.55
AZO 160219P00650000 P 02/19/16 650.0 0.50 1.80
AZO 160219P00660000 P 02/19/16 660.0 1.40 1.90
AZO 160219P00670000 P 02/19/16 670.0 1.75 3.10
AZO 160219P00680000 P 02/19/16 680.0 2.65 4.40
AZO 160219P00690000 P 02/19/16 690.0 4.10 7.30
AZO 160219P00700000 P 02/19/16 700.0 6.30 8.70
AZO 160219P00710000 P 02/19/16 710.0 9.70 12.40
AZO 160219P00720000 P 02/19/16 720.0 14.10 17.70
AZO 160219P00730000 P 02/19/16 730.0 20.30 24.00
AZO 160219P00740000 P 02/19/16 740.0 27.80 31.40
AZO 160219P00750000 P 02/19/16 750.0 36.40 40.10
AZO 160219P00760000 P 02/19/16 760.0 45.70 49.30
AZO 160219P00770000 P 02/19/16 770.0 55.20 59.50
AZO 160219P00780000 P 02/19/16 780.0 65.00 68.80
AZO 160219P00790000 P 02/19/16 790.0 74.90 79.30
AZO 160219P00800000 P 02/19/16 800.0 84.90 88.80
AZO 160219P00810000 P 02/19/16 810.0 94.80 98.90
AZO 160219P00820000 P 02/19/16 820.0 104.80 108.50
AZO 160219P00830000 P 02/19/16 830.0 114.80 118.90
AZO 160219P00840000 P 02/19/16 840.0 124.80 128.60
AZO 160219P00850000 P 02/19/16 850.0 134.80 139.00
AZO 160219P00860000 P 02/19/16 860.0 144.80 148.60
AZO 160219P00870000 P 02/19/16 870.0 154.80 158.50
AZO 160219P00880000 P 02/19/16 880.0 164.80 168.60
AZO 160219P00890000 P 02/19/16 890.0 174.80 178.60
AZO 160219P00900000 P 02/19/16 900.0 184.80 188.50
AZO 160219P00910000 P 02/19/16 910.0 194.80 198.50
AZO 160219P00920000 P 02/19/16 920.0 204.80 208.60
AZO 160219P00930000 P 02/19/16 930.0 214.80 218.70
AZO 160219P00940000 P 02/19/16 940.0 224.80 228.60
AZO 160219P00950000 P 02/19/16 950.0 234.80 238.40
AZO 160219P00960000 P 02/19/16 960.0 244.80 248.50
AZO 160318C00400000 C 03/18/16 400.0 311.70 315.60
AZO 160318C00410000 C 03/18/16 410.0 301.90 305.60
AZO 160318C00420000 C 03/18/16 420.0 291.90 295.60
AZO 160318C00430000 C 03/18/16 430.0 281.80 285.70
AZO 160318C00440000 C 03/18/16 440.0 271.90 275.70
AZO 160318C00450000 C 03/18/16 450.0 262.00 265.80
AZO 160318C00460000 C 03/18/16 460.0 252.00 255.90
AZO 160318C00470000 C 03/18/16 470.0 242.20 246.00
AZO 160318C00480000 C 03/18/16 480.0 232.20 236.10
AZO 160318C00490000 C 03/18/16 490.0 222.30 226.20
AZO 160318C00500000 C 03/18/16 500.0 212.10 216.40
AZO 160318C00510000 C 03/18/16 510.0 202.20 206.30
AZO 160318C00520000 C 03/18/16 520.0 192.40 196.70
AZO 160318C00530000 C 03/18/16 530.0 182.50 187.00
AZO 160318C00540000 C 03/18/16 540.0 172.70 177.20
AZO 160318C00550000 C 03/18/16 550.0 163.10 167.50
AZO 160318C00560000 C 03/18/16 560.0 153.40 157.70
AZO 160318C00570000 C 03/18/16 570.0 143.80 148.00
AZO 160318C00580000 C 03/18/16 580.0 134.20 138.60
AZO 160318C00590000 C 03/18/16 590.0 124.70 129.10
AZO 160318C00600000 C 03/18/16 600.0 115.50 119.60
AZO 160318C00610000 C 03/18/16 610.0 106.60 110.40
AZO 160318C00620000 C 03/18/16 620.0 97.20 101.20
AZO 160318C00630000 C 03/18/16 630.0 88.50 92.30
AZO 160318C00640000 C 03/18/16 640.0 79.90 83.60
AZO 160318C00650000 C 03/18/16 650.0 71.30 75.10
AZO 160318C00660000 C 03/18/16 660.0 63.70 67.00
AZO 160318C00670000 C 03/18/16 670.0 56.20 59.20
AZO 160318C00680000 C 03/18/16 680.0 48.80 52.00
AZO 160318C00690000 C 03/18/16 690.0 41.40 45.00
AZO 160318C00700000 C 03/18/16 700.0 35.70 38.60
AZO 160318C00710000 C 03/18/16 710.0 30.10 33.00
AZO 160318C00720000 C 03/18/16 720.0 24.40 27.70
AZO 160318C00730000 C 03/18/16 730.0 19.50 22.90
AZO 160318C00740000 C 03/18/16 740.0 15.40 18.90
AZO 160318C00750000 C 03/18/16 750.0 12.20 15.60
AZO 160318C00760000 C 03/18/16 760.0 9.00 12.70
AZO 160318C00770000 C 03/18/16 770.0 6.90 10.00
AZO 160318C00780000 C 03/18/16 780.0 5.70 8.00
AZO 160318C00790000 C 03/18/16 790.0 3.90 6.10
AZO 160318C00800000 C 03/18/16 800.0 2.85 4.50
AZO 160318C00810000 C 03/18/16 810.0 2.10 3.50
AZO 160318C00820000 C 03/18/16 820.0 1.35 2.65
AZO 160318C00830000 C 03/18/16 830.0 0.85 2.30
AZO 160318C00840000 C 03/18/16 840.0 0.35 1.50
AZO 160318C00850000 C 03/18/16 850.0 0.15 1.30
AZO 160318C00860000 C 03/18/16 860.0 0.15 1.15
AZO 160318C00870000 C 03/18/16 870.0 0.00 1.10
AZO 160318C00880000 C 03/18/16 880.0 0.00 1.00
AZO 160318C00900000 C 03/18/16 900.0 0.00 4.40
AZO 160318C00920000 C 03/18/16 920.0 0.00 0.80
AZO 160318C00940000 C 03/18/16 940.0 0.00 4.30
AZO 160318P00400000 P 03/18/16 400.0 0.00 1.50
AZO 160318P00410000 P 03/18/16 410.0 0.00 1.55
AZO 160318P00420000 P 03/18/16 420.0 0.00 4.60
AZO 160318P00430000 P 03/18/16 430.0 0.00 4.60
AZO 160318P00440000 P 03/18/16 440.0 0.00 1.70
AZO 160318P00450000 P 03/18/16 450.0 0.00 1.75
AZO 160318P00460000 P 03/18/16 460.0 0.00 4.80
AZO 160318P00470000 P 03/18/16 470.0 0.05 1.30
AZO 160318P00480000 P 03/18/16 480.0 0.05 1.40
AZO 160318P00490000 P 03/18/16 490.0 0.15 1.45
AZO 160318P00500000 P 03/18/16 500.0 0.35 1.60
AZO 160318P00510000 P 03/18/16 510.0 0.30 1.70
AZO 160318P00520000 P 03/18/16 520.0 0.45 1.85
AZO 160318P00530000 P 03/18/16 530.0 0.65 2.00
AZO 160318P00540000 P 03/18/16 540.0 0.90 2.20
AZO 160318P00550000 P 03/18/16 550.0 1.20 2.45
AZO 160318P00560000 P 03/18/16 560.0 1.55 3.40
AZO 160318P00570000 P 03/18/16 570.0 1.70 2.80
AZO 160318P00580000 P 03/18/16 580.0 2.30 3.60
AZO 160318P00590000 P 03/18/16 590.0 2.80 4.20
AZO 160318P00600000 P 03/18/16 600.0 3.30 5.10
AZO 160318P00610000 P 03/18/16 610.0 3.80 5.90
AZO 160318P00620000 P 03/18/16 620.0 4.70 6.80
AZO 160318P00630000 P 03/18/16 630.0 5.40 7.50
AZO 160318P00640000 P 03/18/16 640.0 6.80 9.40
AZO 160318P00650000 P 03/18/16 650.0 8.30 11.20
AZO 160318P00660000 P 03/18/16 660.0 9.90 13.40
AZO 160318P00670000 P 03/18/16 670.0 12.10 15.60
AZO 160318P00680000 P 03/18/16 680.0 14.60 17.50
AZO 160318P00690000 P 03/18/16 690.0 17.50 21.30
AZO 160318P00700000 P 03/18/16 700.0 21.10 24.30
AZO 160318P00710000 P 03/18/16 710.0 25.20 29.00
AZO 160318P00720000 P 03/18/16 720.0 30.00 33.30
AZO 160318P00730000 P 03/18/16 730.0 35.30 39.40
AZO 160318P00740000 P 03/18/16 740.0 41.30 45.50
AZO 160318P00750000 P 03/18/16 750.0 48.00 51.60
AZO 160318P00760000 P 03/18/16 760.0 55.10 58.90
AZO 160318P00770000 P 03/18/16 770.0 62.50 66.30
AZO 160318P00780000 P 03/18/16 780.0 71.10 75.00
AZO 160318P00790000 P 03/18/16 790.0 78.90 83.30
AZO 160318P00800000 P 03/18/16 800.0 88.00 91.60
AZO 160318P00810000 P 03/18/16 810.0 96.80 100.70
AZO 160318P00820000 P 03/18/16 820.0 106.20 110.50
AZO 160318P00830000 P 03/18/16 830.0 115.40 119.60
AZO 160318P00840000 P 03/18/16 840.0 125.20 129.00
AZO 160318P00850000 P 03/18/16 850.0 135.10 139.10
AZO 160318P00860000 P 03/18/16 860.0 144.90 148.90
AZO 160318P00870000 P 03/18/16 870.0 154.80 158.80
AZO 160318P00880000 P 03/18/16 880.0 164.80 168.80
AZO 160318P00900000 P 03/18/16 900.0 184.80 188.80
AZO 160318P00920000 P 03/18/16 920.0 204.80 208.40
AZO 160318P00940000 P 03/18/16 940.0 224.80 228.40
AZO 160617C00470000 C 06/17/16 470.0 245.50 249.50
AZO 160617C00480000 C 06/17/16 480.0 235.60 240.00
AZO 160617C00490000 C 06/17/16 490.0 225.90 230.20
AZO 160617C00500000 C 06/17/16 500.0 216.30 220.60
AZO 160617C00520000 C 06/17/16 520.0 197.40 201.70
AZO 160617C00530000 C 06/17/16 530.0 188.30 192.30
AZO 160617C00540000 C 06/17/16 540.0 179.20 183.20
AZO 160617C00550000 C 06/17/16 550.0 169.70 173.90
AZO 160617C00560000 C 06/17/16 560.0 160.50 164.40
AZO 160617C00570000 C 06/17/16 570.0 151.90 155.80
AZO 160617C00580000 C 06/17/16 580.0 142.80 147.00
AZO 160617C00590000 C 06/17/16 590.0 134.70 138.30
AZO 160617C00600000 C 06/17/16 600.0 125.70 129.80
AZO 160617C00610000 C 06/17/16 610.0 117.80 121.60
AZO 160617C00620000 C 06/17/16 620.0 109.50 113.50
AZO 160617C00630000 C 06/17/16 630.0 101.70 105.60
AZO 160617C00640000 C 06/17/16 640.0 94.50 97.90
AZO 160617C00650000 C 06/17/16 650.0 87.00 90.50
AZO 160617C00660000 C 06/17/16 660.0 80.00 83.40
AZO 160617C00670000 C 06/17/16 670.0 72.80 76.50
AZO 160617C00680000 C 06/17/16 680.0 66.50 69.70
AZO 160617C00690000 C 06/17/16 690.0 60.00 63.70
AZO 160617C00700000 C 06/17/16 700.0 53.90 57.50
AZO 160617C00710000 C 06/17/16 710.0 48.40 52.10
AZO 160617C00720000 C 06/17/16 720.0 43.30 46.00
AZO 160617C00730000 C 06/17/16 730.0 38.20 42.00
AZO 160617C00740000 C 06/17/16 740.0 34.20 37.60
AZO 160617C00750000 C 06/17/16 750.0 29.70 33.40
AZO 160617C00760000 C 06/17/16 760.0 26.50 29.60
AZO 160617C00770000 C 06/17/16 770.0 22.90 26.10
AZO 160617C00780000 C 06/17/16 780.0 20.20 23.00
AZO 160617C00790000 C 06/17/16 790.0 17.10 18.70
AZO 160617C00800000 C 06/17/16 800.0 13.90 17.60
AZO 160617C00810000 C 06/17/16 810.0 11.40 13.90
AZO 160617C00820000 C 06/17/16 820.0 10.10 12.10
AZO 160617C00830000 C 06/17/16 830.0 8.60 10.20
AZO 160617C00840000 C 06/17/16 840.0 7.50 8.70
AZO 160617C00850000 C 06/17/16 850.0 4.50 7.40
AZO 160617C00860000 C 06/17/16 860.0 3.90 6.80
AZO 160617C00870000 C 06/17/16 870.0 4.10 5.20
AZO 160617C00880000 C 06/17/16 880.0 3.40 4.40
AZO 160617C00890000 C 06/17/16 890.0 1.00 4.90
AZO 160617C00900000 C 06/17/16 900.0 1.95 4.90
AZO 160617C00910000 C 06/17/16 910.0 1.40 2.65
AZO 160617C00920000 C 06/17/16 920.0 0.95 2.20
AZO 160617C00930000 C 06/17/16 930.0 0.00 4.70
AZO 160617C00940000 C 06/17/16 940.0 0.00 4.70
AZO 160617C00960000 C 06/17/16 960.0 0.00 4.60
AZO 160617C00980000 C 06/17/16 980.0 0.00 0.95
AZO 160617C01000000 C 06/17/16 1,000.0 0.00 4.60
AZO 160617C01020000 C 06/17/16 1,020.0 0.00 0.70
AZO 160617P00470000 P 06/17/16 470.0 2.85 3.80
AZO 160617P00480000 P 06/17/16 480.0 2.65 4.10
AZO 160617P00490000 P 06/17/16 490.0 3.30 4.50
AZO 160617P00500000 P 06/17/16 500.0 3.70 4.80
AZO 160617P00520000 P 06/17/16 520.0 4.20 7.60
AZO 160617P00530000 P 06/17/16 530.0 4.80 6.60
AZO 160617P00540000 P 06/17/16 540.0 5.50 7.00
AZO 160617P00550000 P 06/17/16 550.0 6.50 8.20
AZO 160617P00560000 P 06/17/16 560.0 7.00 8.90
AZO 160617P00570000 P 06/17/16 570.0 7.70 11.50
AZO 160617P00580000 P 06/17/16 580.0 9.10 12.00
AZO 160617P00590000 P 06/17/16 590.0 10.30 12.80
AZO 160617P00600000 P 06/17/16 600.0 11.70 14.30
AZO 160617P00610000 P 06/17/16 610.0 13.30 15.90
AZO 160617P00620000 P 06/17/16 620.0 15.10 18.00
AZO 160617P00630000 P 06/17/16 630.0 16.80 20.00
AZO 160617P00640000 P 06/17/16 640.0 19.50 23.00
AZO 160617P00650000 P 06/17/16 650.0 22.00 24.90
AZO 160617P00660000 P 06/17/16 660.0 24.80 28.10
AZO 160617P00670000 P 06/17/16 670.0 28.00 30.80
AZO 160617P00680000 P 06/17/16 680.0 31.40 34.00
AZO 160617P00690000 P 06/17/16 690.0 34.70 38.30
AZO 160617P00700000 P 06/17/16 700.0 39.10 41.80
AZO 160617P00710000 P 06/17/16 710.0 43.20 46.60
AZO 160617P00720000 P 06/17/16 720.0 48.20 52.00
AZO 160617P00730000 P 06/17/16 730.0 53.10 57.30
AZO 160617P00740000 P 06/17/16 740.0 58.60 62.40
AZO 160617P00750000 P 06/17/16 750.0 64.40 68.30
AZO 160617P00760000 P 06/17/16 760.0 70.90 74.60
AZO 160617P00770000 P 06/17/16 770.0 77.20 81.10
AZO 160617P00780000 P 06/17/16 780.0 84.00 88.00
AZO 160617P00790000 P 06/17/16 790.0 91.10 95.10
AZO 160617P00800000 P 06/17/16 800.0 98.90 102.80
AZO 160617P00810000 P 06/17/16 810.0 107.30 110.50
AZO 160617P00820000 P 06/17/16 820.0 114.80 118.90
AZO 160617P00830000 P 06/17/16 830.0 123.30 127.00
AZO 160617P00840000 P 06/17/16 840.0 131.40 135.60
AZO 160617P00850000 P 06/17/16 850.0 140.10 144.30
AZO 160617P00860000 P 06/17/16 860.0 149.60 153.30
AZO 160617P00870000 P 06/17/16 870.0 158.00 162.50
AZO 160617P00880000 P 06/17/16 880.0 167.20 171.60
AZO 160617P00890000 P 06/17/16 890.0 176.60 181.00
AZO 160617P00900000 P 06/17/16 900.0 186.20 190.50
AZO 160617P00910000 P 06/17/16 910.0 195.70 200.10
AZO 160617P00920000 P 06/17/16 920.0 205.50 209.80
AZO 160617P00930000 P 06/17/16 930.0 215.20 219.60
AZO 160617P00940000 P 06/17/16 940.0 225.00 229.40
AZO 160617P00960000 P 06/17/16 960.0 244.80 249.20
AZO 160617P00980000 P 06/17/16 980.0 264.80 269.20
AZO 160617P01000000 P 06/17/16 1,000.0 284.80 289.20
AZO 160617P01020000 P 06/17/16 1,020.0 304.80 309.20
AZO 160916C00460000 C 09/16/16 460.0 258.10 262.20
AZO 160916C00470000 C 09/16/16 470.0 248.40 252.80
AZO 160916C00480000 C 09/16/16 480.0 239.00 243.40
AZO 160916C00490000 C 09/16/16 490.0 230.00 234.00
AZO 160916C00500000 C 09/16/16 500.0 220.80 224.80
AZO 160916C00510000 C 09/16/16 510.0 211.50 215.60
AZO 160916C00520000 C 09/16/16 520.0 202.20 206.50
AZO 160916C00530000 C 09/16/16 530.0 193.30 197.50
AZO 160916C00540000 C 09/16/16 540.0 185.10 188.70
AZO 160916C00550000 C 09/16/16 550.0 176.20 179.90
AZO 160916C00560000 C 09/16/16 560.0 167.50 171.20
AZO 160916C00570000 C 09/16/16 570.0 159.00 162.70
AZO 160916C00580000 C 09/16/16 580.0 150.50 154.30
AZO 160916C00590000 C 09/16/16 590.0 142.40 146.10
AZO 160916C00600000 C 09/16/16 600.0 134.30 138.10
AZO 160916C00610000 C 09/16/16 610.0 126.10 130.10
AZO 160916C00620000 C 09/16/16 620.0 118.30 122.50
AZO 160916C00630000 C 09/16/16 630.0 110.80 115.00
AZO 160916C00640000 C 09/16/16 640.0 103.90 107.70
AZO 160916C00650000 C 09/16/16 650.0 96.50 100.50
AZO 160916C00660000 C 09/16/16 660.0 90.50 93.80
AZO 160916C00670000 C 09/16/16 670.0 83.80 87.20
AZO 160916C00680000 C 09/16/16 680.0 77.60 80.70
AZO 160916C00690000 C 09/16/16 690.0 70.70 74.60
AZO 160916C00700000 C 09/16/16 700.0 65.10 69.00
AZO 160916C00710000 C 09/16/16 710.0 59.80 63.50
AZO 160916C00720000 C 09/16/16 720.0 54.30 58.00
AZO 160916C00730000 C 09/16/16 730.0 49.80 52.90
AZO 160916C00740000 C 09/16/16 740.0 44.50 48.20
AZO 160916C00750000 C 09/16/16 750.0 40.70 44.30
AZO 160916C00760000 C 09/16/16 760.0 36.70 39.50
AZO 160916C00770000 C 09/16/16 770.0 32.00 35.70
AZO 160916C00780000 C 09/16/16 780.0 29.90 31.90
AZO 160916C00790000 C 09/16/16 790.0 26.00 28.70
AZO 160916C00800000 C 09/16/16 800.0 23.50 25.80
AZO 160916C00810000 C 09/16/16 810.0 20.60 23.40
AZO 160916C00820000 C 09/16/16 820.0 18.30 20.50
AZO 160916C00830000 C 09/16/16 830.0 16.00 18.20
AZO 160916C00840000 C 09/16/16 840.0 14.20 16.00
AZO 160916C00850000 C 09/16/16 850.0 12.10 14.00
AZO 160916C00860000 C 09/16/16 860.0 10.40 12.30
AZO 160916C00870000 C 09/16/16 870.0 9.30 10.80
AZO 160916C00880000 C 09/16/16 880.0 7.90 9.40
AZO 160916C00890000 C 09/16/16 890.0 5.50 8.80
AZO 160916C00900000 C 09/16/16 900.0 4.50 7.60
AZO 160916C00910000 C 09/16/16 910.0 3.50 6.70
AZO 160916C00920000 C 09/16/16 920.0 2.50 5.90
AZO 160916C00940000 C 09/16/16 940.0 1.20 5.00
AZO 160916P00460000 P 09/16/16 460.0 4.70 6.20
AZO 160916P00470000 P 09/16/16 470.0 5.20 6.70
AZO 160916P00480000 P 09/16/16 480.0 4.50 8.30
AZO 160916P00490000 P 09/16/16 490.0 5.30 9.10
AZO 160916P00500000 P 09/16/16 500.0 6.30 9.80
AZO 160916P00510000 P 09/16/16 510.0 7.00 10.50
AZO 160916P00520000 P 09/16/16 520.0 7.90 11.10
AZO 160916P00530000 P 09/16/16 530.0 8.10 12.00
AZO 160916P00540000 P 09/16/16 540.0 9.50 13.50
AZO 160916P00550000 P 09/16/16 550.0 10.30 14.10
AZO 160916P00560000 P 09/16/16 560.0 12.80 14.30
AZO 160916P00570000 P 09/16/16 570.0 14.00 15.70
AZO 160916P00580000 P 09/16/16 580.0 14.80 18.20
AZO 160916P00590000 P 09/16/16 590.0 17.20 19.60
AZO 160916P00600000 P 09/16/16 600.0 19.10 21.10
AZO 160916P00610000 P 09/16/16 610.0 20.20 23.50
AZO 160916P00620000 P 09/16/16 620.0 23.20 25.30
AZO 160916P00630000 P 09/16/16 630.0 25.80 27.90
AZO 160916P00640000 P 09/16/16 640.0 28.40 30.50
AZO 160916P00650000 P 09/16/16 650.0 31.20 34.80
AZO 160916P00660000 P 09/16/16 660.0 34.30 36.60
AZO 160916P00670000 P 09/16/16 670.0 37.70 40.50
AZO 160916P00680000 P 09/16/16 680.0 41.20 44.30
AZO 160916P00690000 P 09/16/16 690.0 44.40 47.90
AZO 160916P00700000 P 09/16/16 700.0 49.40 52.40
AZO 160916P00710000 P 09/16/16 710.0 53.60 56.50
AZO 160916P00720000 P 09/16/16 720.0 57.90 60.50
AZO 160916P00730000 P 09/16/16 730.0 62.80 66.10
AZO 160916P00740000 P 09/16/16 740.0 68.80 71.40
AZO 160916P00750000 P 09/16/16 750.0 74.50 77.20
AZO 160916P00760000 P 09/16/16 760.0 80.30 83.30
AZO 160916P00770000 P 09/16/16 770.0 86.60 89.80
AZO 160916P00780000 P 09/16/16 780.0 92.90 96.60
AZO 160916P00790000 P 09/16/16 790.0 99.60 103.30
AZO 160916P00800000 P 09/16/16 800.0 106.30 110.50
AZO 160916P00810000 P 09/16/16 810.0 113.50 117.20
AZO 160916P00820000 P 09/16/16 820.0 121.10 124.90
AZO 160916P00830000 P 09/16/16 830.0 129.00 132.80
AZO 160916P00840000 P 09/16/16 840.0 136.80 140.60
AZO 160916P00850000 P 09/16/16 850.0 145.00 148.80
AZO 160916P00860000 P 09/16/16 860.0 153.60 157.80
AZO 160916P00870000 P 09/16/16 870.0 162.60 166.30
AZO 160916P00880000 P 09/16/16 880.0 171.40 175.10
AZO 160916P00890000 P 09/16/16 890.0 179.90 183.80
AZO 160916P00900000 P 09/16/16 900.0 188.70 192.60
AZO 160916P00910000 P 09/16/16 910.0 198.00 202.40
AZO 160916P00920000 P 09/16/16 920.0 207.30 211.70
AZO 160916P00940000 P 09/16/16 940.0 226.20 230.50
AZO 170120C00380000 C 01/20/17 380.0 338.00 343.00
AZO 170120C00390000 C 01/20/17 390.0 329.00 333.50
AZO 170120C00400000 C 01/20/17 400.0 319.50 324.00
AZO 170120C00410000 C 01/20/17 410.0 310.00 314.50
AZO 170120C00420000 C 01/20/17 420.0 300.50 305.00
AZO 170120C00430000 C 01/20/17 430.0 291.00 296.00
AZO 170120C00440000 C 01/20/17 440.0 282.00 286.50
AZO 170120C00450000 C 01/20/17 450.0 272.70 277.50
AZO 170120C00460000 C 01/20/17 460.0 263.50 268.00
AZO 170120C00470000 C 01/20/17 470.0 254.00 259.00
AZO 170120C00480000 C 01/20/17 480.0 245.50 250.00
AZO 170120C00490000 C 01/20/17 490.0 236.00 241.00
AZO 170120C00500000 C 01/20/17 500.0 227.50 232.00
AZO 170120C00520000 C 01/20/17 520.0 210.10 214.30
AZO 170120C00540000 C 01/20/17 540.0 193.00 197.20
AZO 170120C00560000 C 01/20/17 560.0 176.00 180.50
AZO 170120C00580000 C 01/20/17 580.0 160.60 165.50
AZO 170120C00600000 C 01/20/17 600.0 145.00 149.00
AZO 170120C00620000 C 01/20/17 620.0 130.00 134.00
AZO 170120C00640000 C 01/20/17 640.0 116.30 120.50
AZO 170120C00660000 C 01/20/17 660.0 103.00 108.00
AZO 170120C00680000 C 01/20/17 680.0 91.00 95.50
AZO 170120C00700000 C 01/20/17 700.0 79.80 84.50
AZO 170120C00720000 C 01/20/17 720.0 68.50 73.00
AZO 170120C00740000 C 01/20/17 740.0 59.00 63.50
AZO 170120C00750000 C 01/20/17 750.0 54.50 59.00
AZO 170120C00760000 C 01/20/17 760.0 50.50 55.00
AZO 170120C00770000 C 01/20/17 770.0 46.50 51.00
AZO 170120C00780000 C 01/20/17 780.0 42.00 46.50
AZO 170120C00790000 C 01/20/17 790.0 39.00 43.00
AZO 170120C00800000 C 01/20/17 800.0 36.00 40.50
AZO 170120C00820000 C 01/20/17 820.0 30.00 33.70
AZO 170120C00840000 C 01/20/17 840.0 24.00 28.50
AZO 170120C00860000 C 01/20/17 860.0 20.00 24.00
AZO 170120C00880000 C 01/20/17 880.0 16.20 20.30
AZO 170120C00900000 C 01/20/17 900.0 13.40 15.90
AZO 170120C00920000 C 01/20/17 920.0 10.10 14.00
AZO 170120C00940000 C 01/20/17 940.0 8.40 10.90
AZO 170120C00960000 C 01/20/17 960.0 6.50 8.70
AZO 170120C00980000 C 01/20/17 980.0 4.60 6.50
AZO 170120C01000000 C 01/20/17 1,000.0 3.20 5.90
AZO 170120C01020000 C 01/20/17 1,020.0 2.35 5.40
AZO 170120C01040000 C 01/20/17 1,040.0 0.50 5.00
AZO 170120C01060000 C 01/20/17 1,060.0 0.80 3.90
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 5.00
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 3.10
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 2.75
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 2.50
AZO 170120P00380000 P 01/20/17 380.0 3.70 7.20
AZO 170120P00390000 P 01/20/17 390.0 4.10 7.70
AZO 170120P00400000 P 01/20/17 400.0 4.60 8.00
AZO 170120P00410000 P 01/20/17 410.0 5.10 8.50
AZO 170120P00420000 P 01/20/17 420.0 5.30 9.00
AZO 170120P00430000 P 01/20/17 430.0 5.10 9.50
AZO 170120P00440000 P 01/20/17 440.0 6.40 10.00
AZO 170120P00450000 P 01/20/17 450.0 7.60 11.00
AZO 170120P00460000 P 01/20/17 460.0 7.50 11.50
AZO 170120P00470000 P 01/20/17 470.0 9.10 12.50
AZO 170120P00480000 P 01/20/17 480.0 8.50 12.10
AZO 170120P00490000 P 01/20/17 490.0 10.70 14.50
AZO 170120P00500000 P 01/20/17 500.0 11.70 15.50
AZO 170120P00520000 P 01/20/17 520.0 14.10 18.00
AZO 170120P00540000 P 01/20/17 540.0 16.80 20.00
AZO 170120P00560000 P 01/20/17 560.0 18.00 22.50
AZO 170120P00580000 P 01/20/17 580.0 23.80 27.00
AZO 170120P00600000 P 01/20/17 600.0 28.20 31.00
AZO 170120P00620000 P 01/20/17 620.0 33.20 36.00
AZO 170120P00640000 P 01/20/17 640.0 37.50 41.50
AZO 170120P00660000 P 01/20/17 660.0 44.00 48.00
AZO 170120P00680000 P 01/20/17 680.0 53.00 56.50
AZO 170120P00700000 P 01/20/17 700.0 61.20 65.00
AZO 170120P00720000 P 01/20/17 720.0 69.00 73.80
AZO 170120P00740000 P 01/20/17 740.0 79.00 83.50
AZO 170120P00750000 P 01/20/17 750.0 85.40 89.00
AZO 170120P00760000 P 01/20/17 760.0 90.90 94.90
AZO 170120P00770000 P 01/20/17 770.0 96.50 101.00
AZO 170120P00780000 P 01/20/17 780.0 102.50 107.00
AZO 170120P00790000 P 01/20/17 790.0 109.00 113.50
AZO 170120P00800000 P 01/20/17 800.0 116.00 120.00
AZO 170120P00820000 P 01/20/17 820.0 129.50 134.00
AZO 170120P00840000 P 01/20/17 840.0 145.00 149.30
AZO 170120P00860000 P 01/20/17 860.0 161.00 165.00
AZO 170120P00880000 P 01/20/17 880.0 176.00 180.90
AZO 170120P00900000 P 01/20/17 900.0 194.10 198.50
AZO 170120P00920000 P 01/20/17 920.0 211.50 215.70
AZO 170120P00940000 P 01/20/17 940.0 229.50 233.60
AZO 170120P00960000 P 01/20/17 960.0 248.00 252.90
AZO 170120P00980000 P 01/20/17 980.0 267.00 272.00
AZO 170120P01000000 P 01/20/17 1,000.0 286.00 290.90
AZO 170120P01020000 P 01/20/17 1,020.0 305.00 309.60
AZO 170120P01040000 P 01/20/17 1,040.0 324.50 329.20
AZO 170120P01060000 P 01/20/17 1,060.0 344.50 349.50
AZO 170120P01080000 P 01/20/17 1,080.0 364.50 369.50
AZO 170120P01100000 P 01/20/17 1,100.0 384.00 389.00
AZO 170120P01120000 P 01/20/17 1,120.0 404.00 409.00
AZO 170120P01140000 P 01/20/17 1,140.0 424.00 429.00
AZO 180119C00350000 C 01/19/18 350.0 376.50 381.00
AZO 180119C00360000 C 01/19/18 360.0 367.60 372.00
AZO 180119C00370000 C 01/19/18 370.0 358.00 362.50
AZO 180119C00380000 C 01/19/18 380.0 349.00 353.50
AZO 180119C00390000 C 01/19/18 390.0 340.00 344.50
AZO 180119C00400000 C 01/19/18 400.0 331.00 335.50
AZO 180119C00410000 C 01/19/18 410.0 322.70 327.00
AZO 180119C00420000 C 01/19/18 420.0 313.70 318.00
AZO 180119C00430000 C 01/19/18 430.0 305.20 309.50
AZO 180119C00440000 C 01/19/18 440.0 296.50 300.50
AZO 180119C00450000 C 01/19/18 450.0 287.50 292.00
AZO 180119C00460000 C 01/19/18 460.0 279.00 283.30
AZO 180119C00470000 C 01/19/18 470.0 271.10 274.90
AZO 180119C00480000 C 01/19/18 480.0 262.50 266.60
AZO 180119C00490000 C 01/19/18 490.0 254.50 258.30
AZO 180119C00500000 C 01/19/18 500.0 246.40 250.20
AZO 180119C00520000 C 01/19/18 520.0 230.00 234.30
AZO 180119C00540000 C 01/19/18 540.0 214.50 218.60
AZO 180119C00560000 C 01/19/18 560.0 200.20 203.50
AZO 180119C00580000 C 01/19/18 580.0 185.50 190.00
AZO 180119C00600000 C 01/19/18 600.0 171.70 176.00
AZO 180119C00620000 C 01/19/18 620.0 158.10 161.50
AZO 180119C00640000 C 01/19/18 640.0 145.30 148.60
AZO 180119C00660000 C 01/19/18 660.0 132.80 136.30
AZO 180119C00680000 C 01/19/18 680.0 121.20 124.70
AZO 180119C00690000 C 01/19/18 690.0 115.90 120.40
AZO 180119C00700000 C 01/19/18 700.0 110.50 113.80
AZO 180119C00710000 C 01/19/18 710.0 105.50 110.00
AZO 180119C00720000 C 01/19/18 720.0 99.50 103.40
AZO 180119C00730000 C 01/19/18 730.0 95.00 98.80
AZO 180119C00740000 C 01/19/18 740.0 90.30 94.20
AZO 180119C00750000 C 01/19/18 750.0 86.10 89.90
AZO 180119C00760000 C 01/19/18 760.0 81.70 85.10
AZO 180119C00770000 C 01/19/18 770.0 77.50 80.40
AZO 180119C00780000 C 01/19/18 780.0 73.50 77.20
AZO 180119C00790000 C 01/19/18 790.0 68.10 72.30
AZO 180119C00800000 C 01/19/18 800.0 64.50 68.50
AZO 180119C00810000 C 01/19/18 810.0 60.50 64.90
AZO 180119C00820000 C 01/19/18 820.0 57.00 61.60
AZO 180119C00830000 C 01/19/18 830.0 54.00 58.10
AZO 180119C00840000 C 01/19/18 840.0 51.00 55.20
AZO 180119C00850000 C 01/19/18 850.0 47.50 51.80
AZO 180119C00860000 C 01/19/18 860.0 45.00 49.10
AZO 180119C00870000 C 01/19/18 870.0 42.00 46.20
AZO 180119C00880000 C 01/19/18 880.0 39.50 43.60
AZO 180119C00900000 C 01/19/18 900.0 34.50 38.70
AZO 180119C00920000 C 01/19/18 920.0 30.00 34.30
AZO 180119C00940000 C 01/19/18 940.0 26.00 30.40
AZO 180119C00960000 C 01/19/18 960.0 23.00 26.80
AZO 180119C00980000 C 01/19/18 980.0 18.50 23.40
AZO 180119C01000000 C 01/19/18 1,000.0 16.50 20.40
AZO 180119C01020000 C 01/19/18 1,020.0 14.00 18.00
AZO 180119C01040000 C 01/19/18 1,040.0 11.60 15.80
AZO 180119C01060000 C 01/19/18 1,060.0 9.50 13.80
AZO 180119C01080000 C 01/19/18 1,080.0 7.80 11.80
AZO 180119C01100000 C 01/19/18 1,100.0 5.50 10.40
AZO 180119C01120000 C 01/19/18 1,120.0 5.10 9.50
AZO 180119C01140000 C 01/19/18 1,140.0 4.10 8.50
AZO 180119C01160000 C 01/19/18 1,160.0 3.10 7.30
AZO 180119P00350000 P 01/19/18 350.0 6.00 10.50
AZO 180119P00360000 P 01/19/18 360.0 7.00 11.50
AZO 180119P00370000 P 01/19/18 370.0 8.00 12.00
AZO 180119P00380000 P 01/19/18 380.0 8.50 12.50
AZO 180119P00390000 P 01/19/18 390.0 9.00 13.50
AZO 180119P00400000 P 01/19/18 400.0 10.00 14.00
AZO 180119P00410000 P 01/19/18 410.0 11.00 15.00
AZO 180119P00420000 P 01/19/18 420.0 12.00 16.00
AZO 180119P00430000 P 01/19/18 430.0 13.50 18.00
AZO 180119P00440000 P 01/19/18 440.0 14.50 19.00
AZO 180119P00450000 P 01/19/18 450.0 15.50 20.00
AZO 180119P00460000 P 01/19/18 460.0 17.00 21.50
AZO 180119P00470000 P 01/19/18 470.0 18.50 23.00
AZO 180119P00480000 P 01/19/18 480.0 20.10 24.50
AZO 180119P00490000 P 01/19/18 490.0 21.60 26.00
AZO 180119P00500000 P 01/19/18 500.0 23.30 27.80
AZO 180119P00520000 P 01/19/18 520.0 27.00 31.50
AZO 180119P00540000 P 01/19/18 540.0 31.10 35.50
AZO 180119P00560000 P 01/19/18 560.0 35.80 39.50
AZO 180119P00580000 P 01/19/18 580.0 40.70 45.00
AZO 180119P00600000 P 01/19/18 600.0 46.50 50.50
AZO 180119P00620000 P 01/19/18 620.0 52.40 56.00
AZO 180119P00640000 P 01/19/18 640.0 59.00 63.00
AZO 180119P00660000 P 01/19/18 660.0 66.80 70.50
AZO 180119P00680000 P 01/19/18 680.0 75.30 78.50
AZO 180119P00690000 P 01/19/18 690.0 79.00 83.00
AZO 180119P00700000 P 01/19/18 700.0 84.30 88.00
AZO 180119P00710000 P 01/19/18 710.0 88.00 92.00
AZO 180119P00720000 P 01/19/18 720.0 93.80 97.50
AZO 180119P00730000 P 01/19/18 730.0 98.80 102.30
AZO 180119P00740000 P 01/19/18 740.0 104.00 107.00
AZO 180119P00750000 P 01/19/18 750.0 108.70 112.50
AZO 180119P00760000 P 01/19/18 760.0 114.90 118.00
AZO 180119P00770000 P 01/19/18 770.0 120.10 124.00
AZO 180119P00780000 P 01/19/18 780.0 125.00 129.50
AZO 180119P00790000 P 01/19/18 790.0 131.50 135.80
AZO 180119P00800000 P 01/19/18 800.0 138.00 142.00
AZO 180119P00810000 P 01/19/18 810.0 144.70 149.00
AZO 180119P00820000 P 01/19/18 820.0 151.60 154.80
AZO 180119P00830000 P 01/19/18 830.0 158.00 162.00
AZO 180119P00840000 P 01/19/18 840.0 165.00 168.90
AZO 180119P00850000 P 01/19/18 850.0 172.20 175.50
AZO 180119P00860000 P 01/19/18 860.0 179.20 182.50
AZO 180119P00870000 P 01/19/18 870.0 186.20 190.00
AZO 180119P00880000 P 01/19/18 880.0 194.10 197.50
AZO 180119P00900000 P 01/19/18 900.0 209.00 212.80
AZO 180119P00920000 P 01/19/18 920.0 224.70 228.50
AZO 180119P00940000 P 01/19/18 940.0 241.50 245.10
AZO 180119P00960000 P 01/19/18 960.0 258.30 262.30
AZO 180119P00980000 P 01/19/18 980.0 275.50 279.00
AZO 180119P01000000 P 01/19/18 1,000.0 293.00 296.80
AZO 180119P01020000 P 01/19/18 1,020.0 311.20 314.70
AZO 180119P01040000 P 01/19/18 1,040.0 329.50 333.20
AZO 180119P01060000 P 01/19/18 1,060.0 348.10 353.00
AZO 180119P01080000 P 01/19/18 1,080.0 367.00 372.00
AZO 180119P01100000 P 01/19/18 1,100.0 386.10 391.00
AZO 180119P01120000 P 01/19/18 1,120.0 405.50 410.50
AZO 180119P01140000 P 01/19/18 1,140.0 425.10 430.00
AZO 180119P01160000 P 01/19/18 1,160.0 444.60 449.50

OPRA data is delayed 15 minutes.