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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 150320C00260000 C 03/20/15 260.0 381.20 385.00
AZO 150320C00270000 C 03/20/15 270.0 371.10 374.90
AZO 150320C00280000 C 03/20/15 280.0 361.10 365.30
AZO 150320C00290000 C 03/20/15 290.0 351.20 355.50
AZO 150320C00300000 C 03/20/15 300.0 341.20 345.00
AZO 150320C00310000 C 03/20/15 310.0 331.10 335.00
AZO 150320C00320000 C 03/20/15 320.0 321.10 325.30
AZO 150320C00330000 C 03/20/15 330.0 311.20 315.30
AZO 150320C00340000 C 03/20/15 340.0 301.30 305.20
AZO 150320C00350000 C 03/20/15 350.0 291.20 295.40
AZO 150320C00360000 C 03/20/15 360.0 281.10 284.90
AZO 150320C00370000 C 03/20/15 370.0 271.20 275.40
AZO 150320C00380000 C 03/20/15 380.0 261.30 265.40
AZO 150320C00390000 C 03/20/15 390.0 251.30 255.00
AZO 150320C00400000 C 03/20/15 400.0 241.40 245.40
AZO 150320C00410000 C 03/20/15 410.0 231.40 235.30
AZO 150320C00420000 C 03/20/15 420.0 221.30 225.30
AZO 150320C00430000 C 03/20/15 430.0 211.30 215.40
AZO 150320C00440000 C 03/20/15 440.0 201.30 205.30
AZO 150320C00450000 C 03/20/15 450.0 191.70 195.40
AZO 150320C00460000 C 03/20/15 460.0 181.70 185.20
AZO 150320C00470000 C 03/20/15 470.0 171.70 175.30
AZO 150320C00480000 C 03/20/15 480.0 161.60 165.40
AZO 150320C00490000 C 03/20/15 490.0 151.70 155.20
AZO 150320C00500000 C 03/20/15 500.0 141.80 145.40
AZO 150320C00510000 C 03/20/15 510.0 131.80 135.20
AZO 150320C00520000 C 03/20/15 520.0 121.90 125.20
AZO 150320C00530000 C 03/20/15 530.0 111.80 115.40
AZO 150320C00540000 C 03/20/15 540.0 101.90 105.70
AZO 150320C00550000 C 03/20/15 550.0 92.10 95.30
AZO 150320C00560000 C 03/20/15 560.0 82.20 85.60
AZO 150320C00570000 C 03/20/15 570.0 72.50 75.60
AZO 150320C00580000 C 03/20/15 580.0 62.80 65.60
AZO 150320C00590000 C 03/20/15 590.0 53.30 56.70
AZO 150320C00600000 C 03/20/15 600.0 43.90 47.60
AZO 150320C00610000 C 03/20/15 610.0 35.20 38.80
AZO 150320C00620000 C 03/20/15 620.0 27.00 30.10
AZO 150320C00630000 C 03/20/15 630.0 20.50 22.70
AZO 150320C00640000 C 03/20/15 640.0 14.80 16.30
AZO 150320C00650000 C 03/20/15 650.0 9.90 10.70
AZO 150320C00660000 C 03/20/15 660.0 6.00 6.60
AZO 150320C00670000 C 03/20/15 670.0 3.20 4.10
AZO 150320C00680000 C 03/20/15 680.0 1.70 3.10
AZO 150320C00690000 C 03/20/15 690.0 0.80 1.30
AZO 150320C00700000 C 03/20/15 700.0 0.50 0.70
AZO 150320C00720000 C 03/20/15 720.0 0.00 1.30
AZO 150320C00740000 C 03/20/15 740.0 0.00 1.80
AZO 150320C00760000 C 03/20/15 760.0 0.00 1.85
AZO 150320P00260000 P 03/20/15 260.0 0.00 0.50
AZO 150320P00270000 P 03/20/15 270.0 0.00 0.05
AZO 150320P00280000 P 03/20/15 280.0 0.00 0.50
AZO 150320P00290000 P 03/20/15 290.0 0.00 1.75
AZO 150320P00300000 P 03/20/15 300.0 0.00 0.10
AZO 150320P00310000 P 03/20/15 310.0 0.00 1.75
AZO 150320P00320000 P 03/20/15 320.0 0.00 1.75
AZO 150320P00330000 P 03/20/15 330.0 0.00 0.50
AZO 150320P00340000 P 03/20/15 340.0 0.00 1.75
AZO 150320P00350000 P 03/20/15 350.0 0.00 0.45
AZO 150320P00360000 P 03/20/15 360.0 0.00 1.75
AZO 150320P00370000 P 03/20/15 370.0 0.00 1.75
AZO 150320P00380000 P 03/20/15 380.0 0.00 0.50
AZO 150320P00390000 P 03/20/15 390.0 0.00 0.50
AZO 150320P00400000 P 03/20/15 400.0 0.00 0.15
AZO 150320P00410000 P 03/20/15 410.0 0.05 0.50
AZO 150320P00420000 P 03/20/15 420.0 0.00 0.50
AZO 150320P00430000 P 03/20/15 430.0 0.00 0.50
AZO 150320P00440000 P 03/20/15 440.0 0.00 0.50
AZO 150320P00450000 P 03/20/15 450.0 0.05 0.50
AZO 150320P00460000 P 03/20/15 460.0 0.05 0.70
AZO 150320P00470000 P 03/20/15 470.0 0.00 1.75
AZO 150320P00480000 P 03/20/15 480.0 0.00 1.75
AZO 150320P00490000 P 03/20/15 490.0 0.00 0.70
AZO 150320P00500000 P 03/20/15 500.0 0.00 0.60
AZO 150320P00510000 P 03/20/15 510.0 0.00 0.70
AZO 150320P00520000 P 03/20/15 520.0 0.10 0.80
AZO 150320P00530000 P 03/20/15 530.0 0.10 0.65
AZO 150320P00540000 P 03/20/15 540.0 0.25 0.60
AZO 150320P00550000 P 03/20/15 550.0 0.40 0.90
AZO 150320P00560000 P 03/20/15 560.0 0.35 1.05
AZO 150320P00570000 P 03/20/15 570.0 0.55 1.10
AZO 150320P00580000 P 03/20/15 580.0 0.85 1.35
AZO 150320P00590000 P 03/20/15 590.0 1.25 1.90
AZO 150320P00600000 P 03/20/15 600.0 1.80 2.80
AZO 150320P00610000 P 03/20/15 610.0 3.50 4.20
AZO 150320P00620000 P 03/20/15 620.0 5.20 6.30
AZO 150320P00630000 P 03/20/15 630.0 7.80 8.80
AZO 150320P00640000 P 03/20/15 640.0 11.50 12.60
AZO 150320P00650000 P 03/20/15 650.0 16.30 17.80
AZO 150320P00660000 P 03/20/15 660.0 21.70 25.00
AZO 150320P00670000 P 03/20/15 670.0 29.00 32.40
AZO 150320P00680000 P 03/20/15 680.0 36.90 40.60
AZO 150320P00690000 P 03/20/15 690.0 46.50 49.60
AZO 150320P00700000 P 03/20/15 700.0 55.40 59.30
AZO 150320P00720000 P 03/20/15 720.0 75.20 78.70
AZO 150320P00740000 P 03/20/15 740.0 95.10 99.10
AZO 150320P00760000 P 03/20/15 760.0 115.00 118.70
AZO 150417C00500000 C 04/17/15 500.0 142.20 145.60
AZO 150417C00510000 C 04/17/15 510.0 132.30 135.80
AZO 150417C00520000 C 04/17/15 520.0 122.40 126.00
AZO 150417C00530000 C 04/17/15 530.0 112.40 116.20
AZO 150417C00540000 C 04/17/15 540.0 102.70 106.40
AZO 150417C00550000 C 04/17/15 550.0 92.80 96.60
AZO 150417C00560000 C 04/17/15 560.0 83.40 87.00
AZO 150417C00570000 C 04/17/15 570.0 73.80 77.30
AZO 150417C00580000 C 04/17/15 580.0 64.50 67.30
AZO 150417C00590000 C 04/17/15 590.0 55.40 58.50
AZO 150417C00600000 C 04/17/15 600.0 46.60 49.50
AZO 150417C00610000 C 04/17/15 610.0 38.20 41.20
AZO 150417C00620000 C 04/17/15 620.0 30.40 33.30
AZO 150417C00630000 C 04/17/15 630.0 23.60 26.30
AZO 150417C00640000 C 04/17/15 640.0 18.20 19.90
AZO 150417C00650000 C 04/17/15 650.0 13.10 14.60
AZO 150417C00660000 C 04/17/15 660.0 9.40 10.30
AZO 150417C00670000 C 04/17/15 670.0 5.80 8.40
AZO 150417C00680000 C 04/17/15 680.0 3.50 5.70
AZO 150417C00690000 C 04/17/15 690.0 2.20 3.50
AZO 150417C00700000 C 04/17/15 700.0 1.10 2.05
AZO 150417C00710000 C 04/17/15 710.0 0.45 1.20
AZO 150417C00720000 C 04/17/15 720.0 0.20 1.20
AZO 150417C00730000 C 04/17/15 730.0 0.05 0.55
AZO 150417C00740000 C 04/17/15 740.0 0.00 0.50
AZO 150417P00500000 P 04/17/15 500.0 0.20 0.55
AZO 150417P00510000 P 04/17/15 510.0 0.30 0.85
AZO 150417P00520000 P 04/17/15 520.0 0.40 0.75
AZO 150417P00530000 P 04/17/15 530.0 0.45 1.20
AZO 150417P00540000 P 04/17/15 540.0 0.55 1.40
AZO 150417P00550000 P 04/17/15 550.0 0.40 1.60
AZO 150417P00560000 P 04/17/15 560.0 1.40 2.00
AZO 150417P00570000 P 04/17/15 570.0 1.50 2.50
AZO 150417P00580000 P 04/17/15 580.0 2.35 3.00
AZO 150417P00590000 P 04/17/15 590.0 2.45 4.00
AZO 150417P00600000 P 04/17/15 600.0 3.90 5.30
AZO 150417P00610000 P 04/17/15 610.0 6.00 7.10
AZO 150417P00620000 P 04/17/15 620.0 7.60 9.70
AZO 150417P00630000 P 04/17/15 630.0 11.50 12.60
AZO 150417P00640000 P 04/17/15 640.0 15.20 16.80
AZO 150417P00650000 P 04/17/15 650.0 20.00 22.40
AZO 150417P00660000 P 04/17/15 660.0 25.50 28.20
AZO 150417P00670000 P 04/17/15 670.0 32.00 35.10
AZO 150417P00680000 P 04/17/15 680.0 39.50 42.80
AZO 150417P00690000 P 04/17/15 690.0 48.10 51.00
AZO 150417P00700000 P 04/17/15 700.0 56.80 60.00
AZO 150417P00710000 P 04/17/15 710.0 65.90 69.30
AZO 150417P00720000 P 04/17/15 720.0 75.20 78.90
AZO 150417P00730000 P 04/17/15 730.0 85.80 88.80
AZO 150417P00740000 P 04/17/15 740.0 94.80 98.70
AZO 150619C00260000 C 06/19/15 260.0 381.60 385.60
AZO 150619C00270000 C 06/19/15 270.0 371.70 375.70
AZO 150619C00280000 C 06/19/15 280.0 361.70 365.70
AZO 150619C00290000 C 06/19/15 290.0 351.70 355.70
AZO 150619C00300000 C 06/19/15 300.0 341.70 345.70
AZO 150619C00310000 C 06/19/15 310.0 331.70 335.90
AZO 150619C00320000 C 06/19/15 320.0 321.70 325.70
AZO 150619C00330000 C 06/19/15 330.0 312.20 315.90
AZO 150619C00340000 C 06/19/15 340.0 302.20 305.70
AZO 150619C00350000 C 06/19/15 350.0 292.10 295.80
AZO 150619C00360000 C 06/19/15 360.0 282.40 285.90
AZO 150619C00370000 C 06/19/15 370.0 272.30 276.00
AZO 150619C00380000 C 06/19/15 380.0 262.50 266.00
AZO 150619C00390000 C 06/19/15 390.0 252.60 256.50
AZO 150619C00400000 C 06/19/15 400.0 242.70 246.50
AZO 150619C00410000 C 06/19/15 410.0 232.70 236.20
AZO 150619C00420000 C 06/19/15 420.0 222.60 226.30
AZO 150619C00430000 C 06/19/15 430.0 212.90 216.60
AZO 150619C00440000 C 06/19/15 440.0 202.60 206.70
AZO 150619C00450000 C 06/19/15 450.0 193.10 196.70
AZO 150619C00460000 C 06/19/15 460.0 183.10 186.80
AZO 150619C00470000 C 06/19/15 470.0 173.30 177.00
AZO 150619C00480000 C 06/19/15 480.0 163.50 167.50
AZO 150619C00490000 C 06/19/15 490.0 153.70 157.60
AZO 150619C00500000 C 06/19/15 500.0 143.90 147.60
AZO 150619C00510000 C 06/19/15 510.0 133.90 137.90
AZO 150619C00520000 C 06/19/15 520.0 124.70 128.00
AZO 150619C00530000 C 06/19/15 530.0 115.10 118.50
AZO 150619C00540000 C 06/19/15 540.0 105.60 109.30
AZO 150619C00550000 C 06/19/15 550.0 96.20 99.70
AZO 150619C00560000 C 06/19/15 560.0 87.00 90.70
AZO 150619C00570000 C 06/19/15 570.0 78.10 81.50
AZO 150619C00580000 C 06/19/15 580.0 69.30 72.40
AZO 150619C00590000 C 06/19/15 590.0 60.90 64.70
AZO 150619C00600000 C 06/19/15 600.0 52.90 56.10
AZO 150619C00610000 C 06/19/15 610.0 45.30 48.50
AZO 150619C00620000 C 06/19/15 620.0 38.30 41.10
AZO 150619C00630000 C 06/19/15 630.0 31.70 34.60
AZO 150619C00640000 C 06/19/15 640.0 26.10 28.90
AZO 150619C00650000 C 06/19/15 650.0 20.90 23.90
AZO 150619C00660000 C 06/19/15 660.0 16.80 19.50
AZO 150619C00670000 C 06/19/15 670.0 13.00 14.60
AZO 150619C00680000 C 06/19/15 680.0 9.90 12.90
AZO 150619C00690000 C 06/19/15 690.0 7.30 10.20
AZO 150619C00700000 C 06/19/15 700.0 5.60 7.20
AZO 150619C00720000 C 06/19/15 720.0 2.70 3.40
AZO 150619C00740000 C 06/19/15 740.0 1.25 2.05
AZO 150619P00260000 P 06/19/15 260.0 0.00 0.50
AZO 150619P00270000 P 06/19/15 270.0 0.00 0.50
AZO 150619P00280000 P 06/19/15 280.0 0.00 1.75
AZO 150619P00290000 P 06/19/15 290.0 0.00 0.60
AZO 150619P00300000 P 06/19/15 300.0 0.00 0.60
AZO 150619P00310000 P 06/19/15 310.0 0.00 0.70
AZO 150619P00320000 P 06/19/15 320.0 0.00 1.80
AZO 150619P00330000 P 06/19/15 330.0 0.00 0.65
AZO 150619P00340000 P 06/19/15 340.0 0.00 0.70
AZO 150619P00350000 P 06/19/15 350.0 0.00 0.70
AZO 150619P00360000 P 06/19/15 360.0 0.00 1.90
AZO 150619P00370000 P 06/19/15 370.0 0.00 1.95
AZO 150619P00380000 P 06/19/15 380.0 0.00 0.60
AZO 150619P00390000 P 06/19/15 390.0 0.00 2.10
AZO 150619P00400000 P 06/19/15 400.0 0.05 0.85
AZO 150619P00410000 P 06/19/15 410.0 0.00 2.20
AZO 150619P00420000 P 06/19/15 420.0 0.30 0.85
AZO 150619P00430000 P 06/19/15 430.0 0.40 2.35
AZO 150619P00440000 P 06/19/15 440.0 0.50 1.10
AZO 150619P00450000 P 06/19/15 450.0 0.60 1.15
AZO 150619P00460000 P 06/19/15 460.0 0.75 1.30
AZO 150619P00470000 P 06/19/15 470.0 0.90 2.80
AZO 150619P00480000 P 06/19/15 480.0 1.05 1.80
AZO 150619P00490000 P 06/19/15 490.0 1.25 3.20
AZO 150619P00500000 P 06/19/15 500.0 1.40 1.90
AZO 150619P00510000 P 06/19/15 510.0 1.75 2.45
AZO 150619P00520000 P 06/19/15 520.0 2.00 2.80
AZO 150619P00530000 P 06/19/15 530.0 2.20 4.60
AZO 150619P00540000 P 06/19/15 540.0 2.70 3.80
AZO 150619P00550000 P 06/19/15 550.0 3.20 4.30
AZO 150619P00560000 P 06/19/15 560.0 3.90 5.10
AZO 150619P00570000 P 06/19/15 570.0 5.00 6.20
AZO 150619P00580000 P 06/19/15 580.0 6.30 7.60
AZO 150619P00590000 P 06/19/15 590.0 7.30 9.40
AZO 150619P00600000 P 06/19/15 600.0 9.20 11.60
AZO 150619P00610000 P 06/19/15 610.0 11.30 14.50
AZO 150619P00620000 P 06/19/15 620.0 14.40 17.40
AZO 150619P00630000 P 06/19/15 630.0 17.90 21.20
AZO 150619P00640000 P 06/19/15 640.0 22.30 25.50
AZO 150619P00650000 P 06/19/15 650.0 27.40 30.30
AZO 150619P00660000 P 06/19/15 660.0 32.70 35.90
AZO 150619P00670000 P 06/19/15 670.0 39.30 41.90
AZO 150619P00680000 P 06/19/15 680.0 45.20 48.70
AZO 150619P00690000 P 06/19/15 690.0 53.30 55.70
AZO 150619P00700000 P 06/19/15 700.0 61.00 63.90
AZO 150619P00720000 P 06/19/15 720.0 78.00 81.10
AZO 150619P00740000 P 06/19/15 740.0 96.50 99.50
AZO 150918C00350000 C 09/18/15 350.0 293.10 297.00
AZO 150918C00360000 C 09/18/15 360.0 283.20 287.00
AZO 150918C00370000 C 09/18/15 370.0 273.30 277.00
AZO 150918C00380000 C 09/18/15 380.0 263.50 267.10
AZO 150918C00390000 C 09/18/15 390.0 253.60 257.50
AZO 150918C00400000 C 09/18/15 400.0 243.80 247.60
AZO 150918C00410000 C 09/18/15 410.0 233.90 237.70
AZO 150918C00420000 C 09/18/15 420.0 224.10 227.90
AZO 150918C00430000 C 09/18/15 430.0 214.30 218.10
AZO 150918C00440000 C 09/18/15 440.0 204.50 208.20
AZO 150918C00450000 C 09/18/15 450.0 194.80 198.50
AZO 150918C00460000 C 09/18/15 460.0 185.00 188.70
AZO 150918C00470000 C 09/18/15 470.0 175.40 179.00
AZO 150918C00480000 C 09/18/15 480.0 165.70 169.30
AZO 150918C00490000 C 09/18/15 490.0 156.30 159.10
AZO 150918C00500000 C 09/18/15 500.0 146.50 149.60
AZO 150918C00510000 C 09/18/15 510.0 137.20 140.10
AZO 150918C00520000 C 09/18/15 520.0 127.70 131.30
AZO 150918C00530000 C 09/18/15 530.0 118.60 121.70
AZO 150918C00540000 C 09/18/15 540.0 109.30 112.30
AZO 150918C00550000 C 09/18/15 550.0 100.40 104.00
AZO 150918C00560000 C 09/18/15 560.0 91.70 95.10
AZO 150918C00570000 C 09/18/15 570.0 83.20 86.40
AZO 150918C00580000 C 09/18/15 580.0 75.10 78.40
AZO 150918C00590000 C 09/18/15 590.0 67.10 70.50
AZO 150918C00600000 C 09/18/15 600.0 59.60 63.00
AZO 150918C00610000 C 09/18/15 610.0 52.40 55.60
AZO 150918C00620000 C 09/18/15 620.0 46.10 48.50
AZO 150918C00630000 C 09/18/15 630.0 39.80 42.70
AZO 150918C00640000 C 09/18/15 640.0 34.10 36.80
AZO 150918C00650000 C 09/18/15 650.0 28.90 31.40
AZO 150918C00660000 C 09/18/15 660.0 24.40 26.40
AZO 150918C00670000 C 09/18/15 670.0 20.30 22.20
AZO 150918C00680000 C 09/18/15 680.0 16.40 19.20
AZO 150918C00690000 C 09/18/15 690.0 13.70 16.50
AZO 150918C00700000 C 09/18/15 700.0 11.00 13.80
AZO 150918C00720000 C 09/18/15 720.0 7.00 9.50
AZO 150918C00740000 C 09/18/15 740.0 3.30 5.00
AZO 150918P00350000 P 09/18/15 350.0 0.20 0.70
AZO 150918P00360000 P 09/18/15 360.0 0.00 2.20
AZO 150918P00370000 P 09/18/15 370.0 0.00 2.30
AZO 150918P00380000 P 09/18/15 380.0 0.70 1.20
AZO 150918P00390000 P 09/18/15 390.0 0.00 2.55
AZO 150918P00400000 P 09/18/15 400.0 0.95 1.45
AZO 150918P00410000 P 09/18/15 410.0 1.10 1.60
AZO 150918P00420000 P 09/18/15 420.0 1.15 1.80
AZO 150918P00430000 P 09/18/15 430.0 1.45 1.95
AZO 150918P00440000 P 09/18/15 440.0 0.00 3.40
AZO 150918P00450000 P 09/18/15 450.0 1.60 2.40
AZO 150918P00460000 P 09/18/15 460.0 1.95 2.55
AZO 150918P00470000 P 09/18/15 470.0 2.15 2.90
AZO 150918P00480000 P 09/18/15 480.0 2.45 3.20
AZO 150918P00490000 P 09/18/15 490.0 2.80 3.60
AZO 150918P00500000 P 09/18/15 500.0 3.20 4.10
AZO 150918P00510000 P 09/18/15 510.0 3.70 4.50
AZO 150918P00520000 P 09/18/15 520.0 4.10 5.20
AZO 150918P00530000 P 09/18/15 530.0 3.60 7.40
AZO 150918P00540000 P 09/18/15 540.0 5.70 6.80
AZO 150918P00550000 P 09/18/15 550.0 6.70 8.00
AZO 150918P00560000 P 09/18/15 560.0 7.80 9.60
AZO 150918P00570000 P 09/18/15 570.0 9.30 11.30
AZO 150918P00580000 P 09/18/15 580.0 10.80 13.30
AZO 150918P00590000 P 09/18/15 590.0 12.70 15.50
AZO 150918P00600000 P 09/18/15 600.0 14.80 17.80
AZO 150918P00610000 P 09/18/15 610.0 18.10 20.60
AZO 150918P00620000 P 09/18/15 620.0 21.90 24.20
AZO 150918P00630000 P 09/18/15 630.0 25.70 27.80
AZO 150918P00640000 P 09/18/15 640.0 30.10 32.20
AZO 150918P00650000 P 09/18/15 650.0 35.00 37.10
AZO 150918P00660000 P 09/18/15 660.0 40.10 42.60
AZO 150918P00670000 P 09/18/15 670.0 45.90 48.50
AZO 150918P00680000 P 09/18/15 680.0 52.20 54.80
AZO 150918P00690000 P 09/18/15 690.0 58.70 61.70
AZO 150918P00700000 P 09/18/15 700.0 65.60 69.00
AZO 150918P00720000 P 09/18/15 720.0 81.30 84.70
AZO 150918P00740000 P 09/18/15 740.0 98.90 101.80
AZO 160115C00240000 C 01/15/16 240.0 402.80 407.00
AZO 160115C00250000 C 01/15/16 250.0 392.60 397.00
AZO 160115C00260000 C 01/15/16 260.0 383.00 387.00
AZO 160115C00270000 C 01/15/16 270.0 372.90 377.00
AZO 160115C00280000 C 01/15/16 280.0 363.40 367.50
AZO 160115C00290000 C 01/15/16 290.0 353.50 357.50
AZO 160115C00300000 C 01/15/16 300.0 343.70 347.50
AZO 160115C00310000 C 01/15/16 310.0 333.90 338.00
AZO 160115C00320000 C 01/15/16 320.0 324.10 328.00
AZO 160115C00330000 C 01/15/16 330.0 314.30 318.00
AZO 160115C00340000 C 01/15/16 340.0 304.50 308.50
AZO 160115C00350000 C 01/15/16 350.0 294.80 298.50
AZO 160115C00360000 C 01/15/16 360.0 285.00 289.00
AZO 160115C00370000 C 01/15/16 370.0 275.20 279.00
AZO 160115C00380000 C 01/15/16 380.0 265.60 269.50
AZO 160115C00390000 C 01/15/16 390.0 255.90 259.50
AZO 160115C00400000 C 01/15/16 400.0 245.90 250.00
AZO 160115C00410000 C 01/15/16 410.0 236.40 240.00
AZO 160115C00420000 C 01/15/16 420.0 226.80 230.50
AZO 160115C00430000 C 01/15/16 430.0 217.20 221.00
AZO 160115C00440000 C 01/15/16 440.0 207.60 211.00
AZO 160115C00450000 C 01/15/16 450.0 198.00 201.50
AZO 160115C00460000 C 01/15/16 460.0 188.50 192.00
AZO 160115C00470000 C 01/15/16 470.0 179.00 182.50
AZO 160115C00480000 C 01/15/16 480.0 169.70 173.50
AZO 160115C00490000 C 01/15/16 490.0 160.40 164.00
AZO 160115C00500000 C 01/15/16 500.0 151.20 155.00
AZO 160115C00510000 C 01/15/16 510.0 141.60 145.40
AZO 160115C00520000 C 01/15/16 520.0 132.70 136.40
AZO 160115C00530000 C 01/15/16 530.0 124.00 127.70
AZO 160115C00540000 C 01/15/16 540.0 115.40 119.20
AZO 160115C00550000 C 01/15/16 550.0 107.00 110.80
AZO 160115C00560000 C 01/15/16 560.0 99.00 103.00
AZO 160115C00570000 C 01/15/16 570.0 90.90 94.70
AZO 160115C00580000 C 01/15/16 580.0 83.20 86.90
AZO 160115C00590000 C 01/15/16 590.0 75.80 79.60
AZO 160115C00600000 C 01/15/16 600.0 68.70 72.50
AZO 160115C00610000 C 01/15/16 610.0 62.00 65.90
AZO 160115C00620000 C 01/15/16 620.0 56.00 59.80
AZO 160115C00630000 C 01/15/16 630.0 49.90 53.70
AZO 160115C00640000 C 01/15/16 640.0 44.60 48.20
AZO 160115C00650000 C 01/15/16 650.0 38.70 42.80
AZO 160115C00660000 C 01/15/16 660.0 34.70 38.30
AZO 160115C00670000 C 01/15/16 670.0 30.40 33.90
AZO 160115C00680000 C 01/15/16 680.0 26.20 29.80
AZO 160115C00690000 C 01/15/16 690.0 22.80 26.10
AZO 160115C00700000 C 01/15/16 700.0 18.80 22.80
AZO 160115C00710000 C 01/15/16 710.0 16.60 19.80
AZO 160115C00720000 C 01/15/16 720.0 14.00 17.20
AZO 160115C00730000 C 01/15/16 730.0 11.80 14.40
AZO 160115C00740000 C 01/15/16 740.0 9.50 12.60
AZO 160115C00750000 C 01/15/16 750.0 7.60 10.80
AZO 160115C00760000 C 01/15/16 760.0 5.90 9.10
AZO 160115C00770000 C 01/15/16 770.0 4.40 8.40
AZO 160115C00780000 C 01/15/16 780.0 3.20 6.10
AZO 160115C00790000 C 01/15/16 790.0 2.10 5.00
AZO 160115C00800000 C 01/15/16 800.0 1.30 4.20
AZO 160115C00810000 C 01/15/16 810.0 0.60 3.60
AZO 160115P00240000 P 01/15/16 240.0 0.00 0.45
AZO 160115P00250000 P 01/15/16 250.0 0.00 1.45
AZO 160115P00260000 P 01/15/16 260.0 0.00 1.50
AZO 160115P00270000 P 01/15/16 270.0 0.00 3.00
AZO 160115P00280000 P 01/15/16 280.0 0.00 5.00
AZO 160115P00290000 P 01/15/16 290.0 0.00 1.75
AZO 160115P00300000 P 01/15/16 300.0 0.00 1.55
AZO 160115P00310000 P 01/15/16 310.0 0.00 1.65
AZO 160115P00320000 P 01/15/16 320.0 0.00 1.80
AZO 160115P00330000 P 01/15/16 330.0 0.00 1.95
AZO 160115P00340000 P 01/15/16 340.0 0.00 2.10
AZO 160115P00350000 P 01/15/16 350.0 0.00 2.25
AZO 160115P00360000 P 01/15/16 360.0 0.00 2.45
AZO 160115P00370000 P 01/15/16 370.0 0.00 2.60
AZO 160115P00380000 P 01/15/16 380.0 0.00 2.80
AZO 160115P00390000 P 01/15/16 390.0 0.65 2.95
AZO 160115P00400000 P 01/15/16 400.0 0.60 3.20
AZO 160115P00410000 P 01/15/16 410.0 0.60 3.80
AZO 160115P00420000 P 01/15/16 420.0 0.90 3.70
AZO 160115P00430000 P 01/15/16 430.0 1.90 4.00
AZO 160115P00440000 P 01/15/16 440.0 1.75 4.40
AZO 160115P00450000 P 01/15/16 450.0 2.65 4.80
AZO 160115P00460000 P 01/15/16 460.0 2.40 5.50
AZO 160115P00470000 P 01/15/16 470.0 3.30 5.70
AZO 160115P00480000 P 01/15/16 480.0 3.50 6.50
AZO 160115P00490000 P 01/15/16 490.0 4.40 7.10
AZO 160115P00500000 P 01/15/16 500.0 4.80 7.80
AZO 160115P00510000 P 01/15/16 510.0 5.70 8.80
AZO 160115P00520000 P 01/15/16 520.0 6.70 9.50
AZO 160115P00530000 P 01/15/16 530.0 7.90 11.00
AZO 160115P00540000 P 01/15/16 540.0 9.30 13.00
AZO 160115P00550000 P 01/15/16 550.0 10.80 14.00
AZO 160115P00560000 P 01/15/16 560.0 12.60 15.80
AZO 160115P00570000 P 01/15/16 570.0 14.70 17.80
AZO 160115P00580000 P 01/15/16 580.0 17.00 21.00
AZO 160115P00590000 P 01/15/16 590.0 19.60 23.00
AZO 160115P00600000 P 01/15/16 600.0 22.50 26.00
AZO 160115P00610000 P 01/15/16 610.0 25.70 29.40
AZO 160115P00620000 P 01/15/16 620.0 29.20 32.90
AZO 160115P00630000 P 01/15/16 630.0 33.20 36.80
AZO 160115P00640000 P 01/15/16 640.0 37.70 41.60
AZO 160115P00650000 P 01/15/16 650.0 42.40 46.00
AZO 160115P00660000 P 01/15/16 660.0 47.80 51.90
AZO 160115P00670000 P 01/15/16 670.0 53.20 56.90
AZO 160115P00680000 P 01/15/16 680.0 59.20 62.80
AZO 160115P00690000 P 01/15/16 690.0 66.00 70.00
AZO 160115P00700000 P 01/15/16 700.0 72.80 76.70
AZO 160115P00710000 P 01/15/16 710.0 79.70 83.30
AZO 160115P00720000 P 01/15/16 720.0 87.20 91.00
AZO 160115P00730000 P 01/15/16 730.0 95.30 99.00
AZO 160115P00740000 P 01/15/16 740.0 103.50 107.10
AZO 160115P00750000 P 01/15/16 750.0 111.60 115.30
AZO 160115P00760000 P 01/15/16 760.0 120.50 124.10
AZO 160115P00770000 P 01/15/16 770.0 129.00 132.80
AZO 160115P00780000 P 01/15/16 780.0 137.70 141.50
AZO 160115P00790000 P 01/15/16 790.0 146.50 150.80
AZO 160115P00800000 P 01/15/16 800.0 156.60 160.20
AZO 160115P00810000 P 01/15/16 810.0 165.70 170.00

OPRA data is delayed 15 minutes.