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 (2016-04-29)Premium Content

Autozone Inc (AZO)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AZO 160520C00580000 C 05/20/16 580.0 183.90 186.80
AZO 160520C00590000 C 05/20/16 590.0 174.40 177.50
AZO 160520C00600000 C 05/20/16 600.0 164.40 167.50
AZO 160520C00610000 C 05/20/16 610.0 154.60 157.50
AZO 160520C00620000 C 05/20/16 620.0 144.50 147.60
AZO 160520C00630000 C 05/20/16 630.0 134.70 137.00
AZO 160520C00640000 C 05/20/16 640.0 124.40 127.70
AZO 160520C00650000 C 05/20/16 650.0 114.70 117.70
AZO 160520C00660000 C 05/20/16 660.0 104.30 107.80
AZO 160520C00670000 C 05/20/16 670.0 94.70 97.40
AZO 160520C00680000 C 05/20/16 680.0 85.00 87.90
AZO 160520C00690000 C 05/20/16 690.0 75.20 78.20
AZO 160520C00700000 C 05/20/16 700.0 65.50 68.50
AZO 160520C00710000 C 05/20/16 710.0 56.00 58.80
AZO 160520C00720000 C 05/20/16 720.0 46.50 48.80
AZO 160520C00730000 C 05/20/16 730.0 37.60 39.60
AZO 160520C00740000 C 05/20/16 740.0 29.40 31.20
AZO 160520C00750000 C 05/20/16 750.0 21.90 23.60
AZO 160520C00760000 C 05/20/16 760.0 15.50 17.10
AZO 160520C00770000 C 05/20/16 770.0 10.10 10.60
AZO 160520C00780000 C 05/20/16 780.0 6.10 6.60
AZO 160520C00790000 C 05/20/16 790.0 3.30 3.80
AZO 160520C00800000 C 05/20/16 800.0 1.65 2.20
AZO 160520C00810000 C 05/20/16 810.0 0.70 0.95
AZO 160520C00820000 C 05/20/16 820.0 0.30 0.50
AZO 160520C00830000 C 05/20/16 830.0 0.15 0.25
AZO 160520C00840000 C 05/20/16 840.0 0.00 0.15
AZO 160520C00850000 C 05/20/16 850.0 0.00 0.15
AZO 160520C00860000 C 05/20/16 860.0 0.00 0.15
AZO 160520C00870000 C 05/20/16 870.0 0.00 1.70
AZO 160520C00880000 C 05/20/16 880.0 0.00 0.40
AZO 160520C00890000 C 05/20/16 890.0 0.00 0.55
AZO 160520C00900000 C 05/20/16 900.0 0.00 0.50
AZO 160520C00910000 C 05/20/16 910.0 0.00 0.50
AZO 160520C00920000 C 05/20/16 920.0 0.00 0.55
AZO 160520C00930000 C 05/20/16 930.0 0.00 0.50
AZO 160520C00940000 C 05/20/16 940.0 0.00 0.50
AZO 160520C00950000 C 05/20/16 950.0 0.00 0.55
AZO 160520C00960000 C 05/20/16 960.0 0.00 0.50
AZO 160520C00970000 C 05/20/16 970.0 0.00 0.55
AZO 160520C00980000 C 05/20/16 980.0 0.00 0.55
AZO 160520P00580000 P 05/20/16 580.0 0.00 0.55
AZO 160520P00590000 P 05/20/16 590.0 0.00 0.50
AZO 160520P00600000 P 05/20/16 600.0 0.00 0.50
AZO 160520P00610000 P 05/20/16 610.0 0.00 0.50
AZO 160520P00620000 P 05/20/16 620.0 0.00 0.50
AZO 160520P00630000 P 05/20/16 630.0 0.05 0.45
AZO 160520P00640000 P 05/20/16 640.0 0.10 0.35
AZO 160520P00650000 P 05/20/16 650.0 0.20 0.40
AZO 160520P00660000 P 05/20/16 660.0 0.25 0.55
AZO 160520P00670000 P 05/20/16 670.0 0.35 0.60
AZO 160520P00680000 P 05/20/16 680.0 0.45 0.70
AZO 160520P00690000 P 05/20/16 690.0 0.65 0.85
AZO 160520P00700000 P 05/20/16 700.0 0.90 1.15
AZO 160520P00710000 P 05/20/16 710.0 1.25 1.55
AZO 160520P00720000 P 05/20/16 720.0 1.70 2.30
AZO 160520P00730000 P 05/20/16 730.0 2.60 3.20
AZO 160520P00740000 P 05/20/16 740.0 4.20 4.80
AZO 160520P00750000 P 05/20/16 750.0 6.60 7.30
AZO 160520P00760000 P 05/20/16 760.0 10.00 10.70
AZO 160520P00770000 P 05/20/16 770.0 14.30 15.30
AZO 160520P00780000 P 05/20/16 780.0 20.20 21.50
AZO 160520P00790000 P 05/20/16 790.0 26.90 28.70
AZO 160520P00800000 P 05/20/16 800.0 34.30 37.20
AZO 160520P00810000 P 05/20/16 810.0 43.40 47.00
AZO 160520P00820000 P 05/20/16 820.0 52.90 56.00
AZO 160520P00830000 P 05/20/16 830.0 63.40 65.80
AZO 160520P00840000 P 05/20/16 840.0 72.70 75.90
AZO 160520P00850000 P 05/20/16 850.0 82.70 85.80
AZO 160520P00860000 P 05/20/16 860.0 92.70 95.80
AZO 160520P00870000 P 05/20/16 870.0 102.70 106.30
AZO 160520P00880000 P 05/20/16 880.0 112.70 115.80
AZO 160520P00890000 P 05/20/16 890.0 123.30 126.30
AZO 160520P00900000 P 05/20/16 900.0 132.70 135.80
AZO 160520P00910000 P 05/20/16 910.0 142.70 145.90
AZO 160520P00920000 P 05/20/16 920.0 152.70 156.30
AZO 160520P00930000 P 05/20/16 930.0 162.70 166.30
AZO 160520P00940000 P 05/20/16 940.0 173.30 176.30
AZO 160520P00950000 P 05/20/16 950.0 183.30 186.30
AZO 160520P00960000 P 05/20/16 960.0 192.70 195.90
AZO 160520P00970000 P 05/20/16 970.0 203.30 205.80
AZO 160520P00980000 P 05/20/16 980.0 212.70 216.20
AZO 160617C00470000 C 06/17/16 470.0 294.80 297.20
AZO 160617C00480000 C 06/17/16 480.0 284.40 287.20
AZO 160617C00490000 C 06/17/16 490.0 274.70 277.50
AZO 160617C00500000 C 06/17/16 500.0 264.90 267.10
AZO 160617C00520000 C 06/17/16 520.0 245.00 247.20
AZO 160617C00530000 C 06/17/16 530.0 234.90 237.20
AZO 160617C00540000 C 06/17/16 540.0 225.00 227.70
AZO 160617C00550000 C 06/17/16 550.0 215.00 217.50
AZO 160617C00560000 C 06/17/16 560.0 205.20 207.40
AZO 160617C00570000 C 06/17/16 570.0 195.10 197.60
AZO 160617C00580000 C 06/17/16 580.0 185.00 187.60
AZO 160617C00590000 C 06/17/16 590.0 175.40 177.80
AZO 160617C00600000 C 06/17/16 600.0 165.20 167.80
AZO 160617C00610000 C 06/17/16 610.0 155.60 157.90
AZO 160617C00620000 C 06/17/16 620.0 145.60 148.10
AZO 160617C00630000 C 06/17/16 630.0 136.00 138.30
AZO 160617C00640000 C 06/17/16 640.0 126.20 128.70
AZO 160617C00650000 C 06/17/16 650.0 116.50 119.00
AZO 160617C00660000 C 06/17/16 660.0 107.00 109.30
AZO 160617C00670000 C 06/17/16 670.0 97.20 99.80
AZO 160617C00680000 C 06/17/16 680.0 87.90 90.30
AZO 160617C00690000 C 06/17/16 690.0 78.60 81.10
AZO 160617C00700000 C 06/17/16 700.0 69.90 72.20
AZO 160617C00710000 C 06/17/16 710.0 61.40 63.80
AZO 160617C00720000 C 06/17/16 720.0 52.80 54.90
AZO 160617C00730000 C 06/17/16 730.0 44.90 47.10
AZO 160617C00740000 C 06/17/16 740.0 38.10 39.60
AZO 160617C00750000 C 06/17/16 750.0 31.30 32.80
AZO 160617C00760000 C 06/17/16 760.0 25.40 26.60
AZO 160617C00770000 C 06/17/16 770.0 20.00 20.90
AZO 160617C00780000 C 06/17/16 780.0 15.40 16.30
AZO 160617C00790000 C 06/17/16 790.0 11.50 12.10
AZO 160617C00800000 C 06/17/16 800.0 8.30 8.80
AZO 160617C00810000 C 06/17/16 810.0 5.80 6.40
AZO 160617C00820000 C 06/17/16 820.0 3.90 4.40
AZO 160617C00830000 C 06/17/16 830.0 2.60 2.95
AZO 160617C00840000 C 06/17/16 840.0 1.65 2.05
AZO 160617C00850000 C 06/17/16 850.0 1.05 1.35
AZO 160617C00860000 C 06/17/16 860.0 0.60 0.85
AZO 160617C00870000 C 06/17/16 870.0 0.20 1.25
AZO 160617C00880000 C 06/17/16 880.0 0.20 0.35
AZO 160617C00890000 C 06/17/16 890.0 0.05 0.50
AZO 160617C00900000 C 06/17/16 900.0 0.05 0.30
AZO 160617C00910000 C 06/17/16 910.0 0.00 0.50
AZO 160617C00920000 C 06/17/16 920.0 0.00 0.50
AZO 160617C00930000 C 06/17/16 930.0 0.00 0.50
AZO 160617C00940000 C 06/17/16 940.0 0.00 0.50
AZO 160617C00960000 C 06/17/16 960.0 0.00 0.50
AZO 160617C00980000 C 06/17/16 980.0 0.00 0.50
AZO 160617C01000000 C 06/17/16 1,000.0 0.00 0.20
AZO 160617C01020000 C 06/17/16 1,020.0 0.00 0.50
AZO 160617P00470000 P 06/17/16 470.0 0.00 0.50
AZO 160617P00480000 P 06/17/16 480.0 0.00 0.60
AZO 160617P00490000 P 06/17/16 490.0 0.00 0.50
AZO 160617P00500000 P 06/17/16 500.0 0.00 0.50
AZO 160617P00520000 P 06/17/16 520.0 0.00 1.40
AZO 160617P00530000 P 06/17/16 530.0 0.05 0.75
AZO 160617P00540000 P 06/17/16 540.0 0.05 0.50
AZO 160617P00550000 P 06/17/16 550.0 0.10 0.55
AZO 160617P00560000 P 06/17/16 560.0 0.10 0.85
AZO 160617P00570000 P 06/17/16 570.0 0.20 0.60
AZO 160617P00580000 P 06/17/16 580.0 0.25 0.95
AZO 160617P00590000 P 06/17/16 590.0 0.50 0.70
AZO 160617P00600000 P 06/17/16 600.0 0.55 0.90
AZO 160617P00610000 P 06/17/16 610.0 0.35 1.05
AZO 160617P00620000 P 06/17/16 620.0 0.85 1.10
AZO 160617P00630000 P 06/17/16 630.0 1.05 1.30
AZO 160617P00640000 P 06/17/16 640.0 1.05 1.55
AZO 160617P00650000 P 06/17/16 650.0 1.50 1.90
AZO 160617P00660000 P 06/17/16 660.0 1.85 2.20
AZO 160617P00670000 P 06/17/16 670.0 2.35 2.60
AZO 160617P00680000 P 06/17/16 680.0 2.95 3.20
AZO 160617P00690000 P 06/17/16 690.0 3.70 4.10
AZO 160617P00700000 P 06/17/16 700.0 4.40 5.10
AZO 160617P00710000 P 06/17/16 710.0 5.80 6.50
AZO 160617P00720000 P 06/17/16 720.0 7.30 8.30
AZO 160617P00730000 P 06/17/16 730.0 9.40 10.50
AZO 160617P00740000 P 06/17/16 740.0 12.10 13.10
AZO 160617P00750000 P 06/17/16 750.0 15.50 16.30
AZO 160617P00760000 P 06/17/16 760.0 19.50 20.30
AZO 160617P00770000 P 06/17/16 770.0 24.00 24.90
AZO 160617P00780000 P 06/17/16 780.0 29.10 30.30
AZO 160617P00790000 P 06/17/16 790.0 35.10 36.40
AZO 160617P00800000 P 06/17/16 800.0 42.00 43.40
AZO 160617P00810000 P 06/17/16 810.0 48.20 51.30
AZO 160617P00820000 P 06/17/16 820.0 56.30 59.70
AZO 160617P00830000 P 06/17/16 830.0 65.50 68.20
AZO 160617P00840000 P 06/17/16 840.0 74.70 77.50
AZO 160617P00850000 P 06/17/16 850.0 83.90 86.60
AZO 160617P00860000 P 06/17/16 860.0 93.70 96.10
AZO 160617P00870000 P 06/17/16 870.0 103.30 105.90
AZO 160617P00880000 P 06/17/16 880.0 113.30 116.00
AZO 160617P00890000 P 06/17/16 890.0 123.30 125.90
AZO 160617P00900000 P 06/17/16 900.0 133.20 136.30
AZO 160617P00910000 P 06/17/16 910.0 142.70 146.30
AZO 160617P00920000 P 06/17/16 920.0 153.20 157.00
AZO 160617P00930000 P 06/17/16 930.0 162.70 166.60
AZO 160617P00940000 P 06/17/16 940.0 172.70 175.80
AZO 160617P00960000 P 06/17/16 960.0 193.20 195.90
AZO 160617P00980000 P 06/17/16 980.0 213.20 216.30
AZO 160617P01000000 P 06/17/16 1,000.0 233.20 236.50
AZO 160617P01020000 P 06/17/16 1,020.0 252.70 256.30
AZO 160916C00460000 C 09/16/16 460.0 306.00 309.20
AZO 160916C00470000 C 09/16/16 470.0 296.10 299.40
AZO 160916C00480000 C 09/16/16 480.0 285.90 289.40
AZO 160916C00490000 C 09/16/16 490.0 275.90 279.50
AZO 160916C00500000 C 09/16/16 500.0 266.40 269.70
AZO 160916C00510000 C 09/16/16 510.0 256.20 259.80
AZO 160916C00520000 C 09/16/16 520.0 245.80 250.00
AZO 160916C00530000 C 09/16/16 530.0 236.10 240.10
AZO 160916C00540000 C 09/16/16 540.0 226.70 230.30
AZO 160916C00550000 C 09/16/16 550.0 217.20 220.60
AZO 160916C00560000 C 09/16/16 560.0 206.70 210.70
AZO 160916C00570000 C 09/16/16 570.0 197.70 201.00
AZO 160916C00580000 C 09/16/16 580.0 187.90 191.40
AZO 160916C00590000 C 09/16/16 590.0 178.40 181.70
AZO 160916C00600000 C 09/16/16 600.0 168.70 172.20
AZO 160916C00610000 C 09/16/16 610.0 158.90 162.60
AZO 160916C00620000 C 09/16/16 620.0 149.90 153.40
AZO 160916C00630000 C 09/16/16 630.0 140.40 143.80
AZO 160916C00640000 C 09/16/16 640.0 131.10 134.80
AZO 160916C00650000 C 09/16/16 650.0 122.10 125.70
AZO 160916C00660000 C 09/16/16 660.0 113.50 116.60
AZO 160916C00670000 C 09/16/16 670.0 104.80 107.90
AZO 160916C00680000 C 09/16/16 680.0 96.00 99.40
AZO 160916C00690000 C 09/16/16 690.0 88.00 90.80
AZO 160916C00700000 C 09/16/16 700.0 79.80 82.40
AZO 160916C00710000 C 09/16/16 710.0 71.90 74.50
AZO 160916C00720000 C 09/16/16 720.0 64.10 66.60
AZO 160916C00730000 C 09/16/16 730.0 57.70 59.10
AZO 160916C00740000 C 09/16/16 740.0 50.60 53.80
AZO 160916C00750000 C 09/16/16 750.0 44.50 45.90
AZO 160916C00760000 C 09/16/16 760.0 38.70 40.00
AZO 160916C00770000 C 09/16/16 770.0 33.10 34.50
AZO 160916C00780000 C 09/16/16 780.0 27.90 29.50
AZO 160916C00790000 C 09/16/16 790.0 24.00 25.10
AZO 160916C00800000 C 09/16/16 800.0 19.80 21.00
AZO 160916C00810000 C 09/16/16 810.0 16.50 17.50
AZO 160916C00820000 C 09/16/16 820.0 13.30 14.40
AZO 160916C00830000 C 09/16/16 830.0 11.00 11.80
AZO 160916C00840000 C 09/16/16 840.0 8.70 9.80
AZO 160916C00850000 C 09/16/16 850.0 6.70 8.10
AZO 160916C00860000 C 09/16/16 860.0 5.20 6.60
AZO 160916C00870000 C 09/16/16 870.0 3.90 5.30
AZO 160916C00880000 C 09/16/16 880.0 1.95 4.50
AZO 160916C00890000 C 09/16/16 890.0 2.30 3.50
AZO 160916C00900000 C 09/16/16 900.0 0.90 3.00
AZO 160916C00910000 C 09/16/16 910.0 0.30 2.40
AZO 160916C00920000 C 09/16/16 920.0 0.80 1.90
AZO 160916C00940000 C 09/16/16 940.0 0.30 1.25
AZO 160916C00960000 C 09/16/16 960.0 0.00 1.15
AZO 160916C00980000 C 09/16/16 980.0 0.00 2.25
AZO 160916C01000000 C 09/16/16 1,000.0 0.05 0.25
AZO 160916P00460000 P 09/16/16 460.0 0.45 1.05
AZO 160916P00470000 P 09/16/16 470.0 0.00 2.15
AZO 160916P00480000 P 09/16/16 480.0 0.00 2.25
AZO 160916P00490000 P 09/16/16 490.0 0.60 1.15
AZO 160916P00500000 P 09/16/16 500.0 0.60 1.25
AZO 160916P00510000 P 09/16/16 510.0 0.75 1.50
AZO 160916P00520000 P 09/16/16 520.0 0.85 1.50
AZO 160916P00530000 P 09/16/16 530.0 1.00 1.70
AZO 160916P00540000 P 09/16/16 540.0 1.05 1.85
AZO 160916P00550000 P 09/16/16 550.0 1.25 2.00
AZO 160916P00560000 P 09/16/16 560.0 1.45 2.30
AZO 160916P00570000 P 09/16/16 570.0 1.65 2.50
AZO 160916P00580000 P 09/16/16 580.0 1.70 2.75
AZO 160916P00590000 P 09/16/16 590.0 2.00 3.10
AZO 160916P00600000 P 09/16/16 600.0 1.10 4.60
AZO 160916P00610000 P 09/16/16 610.0 2.55 5.10
AZO 160916P00620000 P 09/16/16 620.0 3.00 5.60
AZO 160916P00630000 P 09/16/16 630.0 4.30 5.10
AZO 160916P00640000 P 09/16/16 640.0 5.00 5.90
AZO 160916P00650000 P 09/16/16 650.0 5.80 6.80
AZO 160916P00660000 P 09/16/16 660.0 6.70 7.70
AZO 160916P00670000 P 09/16/16 670.0 7.80 8.90
AZO 160916P00680000 P 09/16/16 680.0 9.10 10.30
AZO 160916P00690000 P 09/16/16 690.0 10.60 13.40
AZO 160916P00700000 P 09/16/16 700.0 12.50 13.70
AZO 160916P00710000 P 09/16/16 710.0 14.60 16.10
AZO 160916P00720000 P 09/16/16 720.0 17.00 19.60
AZO 160916P00730000 P 09/16/16 730.0 19.70 22.30
AZO 160916P00740000 P 09/16/16 740.0 23.20 24.50
AZO 160916P00750000 P 09/16/16 750.0 26.80 28.30
AZO 160916P00760000 P 09/16/16 760.0 30.90 32.50
AZO 160916P00770000 P 09/16/16 770.0 35.50 37.00
AZO 160916P00780000 P 09/16/16 780.0 40.60 42.00
AZO 160916P00790000 P 09/16/16 790.0 46.20 47.70
AZO 160916P00800000 P 09/16/16 800.0 52.10 53.80
AZO 160916P00810000 P 09/16/16 810.0 58.60 60.40
AZO 160916P00820000 P 09/16/16 820.0 65.40 68.00
AZO 160916P00830000 P 09/16/16 830.0 73.00 75.70
AZO 160916P00840000 P 09/16/16 840.0 80.50 82.90
AZO 160916P00850000 P 09/16/16 850.0 89.40 91.20
AZO 160916P00860000 P 09/16/16 860.0 97.90 99.80
AZO 160916P00870000 P 09/16/16 870.0 105.50 108.80
AZO 160916P00880000 P 09/16/16 880.0 114.60 118.00
AZO 160916P00890000 P 09/16/16 890.0 124.00 127.70
AZO 160916P00900000 P 09/16/16 900.0 133.50 137.30
AZO 160916P00910000 P 09/16/16 910.0 143.20 146.40
AZO 160916P00920000 P 09/16/16 920.0 153.00 156.80
AZO 160916P00940000 P 09/16/16 940.0 172.60 176.40
AZO 160916P00960000 P 09/16/16 960.0 192.60 196.10
AZO 160916P00980000 P 09/16/16 980.0 212.60 216.10
AZO 160916P01000000 P 09/16/16 1,000.0 232.60 236.20
AZO 161216C00580000 C 12/16/16 580.0 192.50 196.20
AZO 161216C00590000 C 12/16/16 590.0 183.70 187.00
AZO 161216C00600000 C 12/16/16 600.0 174.10 177.90
AZO 161216C00610000 C 12/16/16 610.0 165.30 168.80
AZO 161216C00620000 C 12/16/16 620.0 156.40 159.80
AZO 161216C00630000 C 12/16/16 630.0 147.70 151.00
AZO 161216C00640000 C 12/16/16 640.0 139.30 142.40
AZO 161216C00650000 C 12/16/16 650.0 130.40 133.80
AZO 161216C00660000 C 12/16/16 660.0 122.20 125.50
AZO 161216C00670000 C 12/16/16 670.0 114.00 117.30
AZO 161216C00680000 C 12/16/16 680.0 106.20 109.50
AZO 161216C00690000 C 12/16/16 690.0 98.70 101.70
AZO 161216C00700000 C 12/16/16 700.0 91.10 93.20
AZO 161216C00710000 C 12/16/16 710.0 84.10 86.00
AZO 161216C00720000 C 12/16/16 720.0 77.20 79.00
AZO 161216C00730000 C 12/16/16 730.0 70.40 72.30
AZO 161216C00740000 C 12/16/16 740.0 64.10 65.80
AZO 161216C00750000 C 12/16/16 750.0 58.10 59.70
AZO 161216C00760000 C 12/16/16 760.0 52.40 54.30
AZO 161216C00770000 C 12/16/16 770.0 47.40 48.60
AZO 161216C00780000 C 12/16/16 780.0 42.00 43.50
AZO 161216C00790000 C 12/16/16 790.0 37.30 38.70
AZO 161216C00800000 C 12/16/16 800.0 33.30 34.30
AZO 161216C00810000 C 12/16/16 810.0 29.30 30.30
AZO 161216C00820000 C 12/16/16 820.0 25.30 26.70
AZO 161216C00830000 C 12/16/16 830.0 21.90 23.30
AZO 161216C00840000 C 12/16/16 840.0 19.20 20.30
AZO 161216C00850000 C 12/16/16 850.0 16.50 17.50
AZO 161216C00860000 C 12/16/16 860.0 14.10 15.00
AZO 161216C00870000 C 12/16/16 870.0 11.00 13.30
AZO 161216C00880000 C 12/16/16 880.0 10.30 11.60
AZO 161216C00890000 C 12/16/16 890.0 8.40 9.80
AZO 161216C00900000 C 12/16/16 900.0 7.00 8.40
AZO 161216C00910000 C 12/16/16 910.0 6.10 7.20
AZO 161216C00920000 C 12/16/16 920.0 5.10 6.20
AZO 161216C00930000 C 12/16/16 930.0 4.20 4.80
AZO 161216C00940000 C 12/16/16 940.0 3.40 4.00
AZO 161216C00950000 C 12/16/16 950.0 2.70 3.50
AZO 161216C00960000 C 12/16/16 960.0 2.15 3.20
AZO 161216C00970000 C 12/16/16 970.0 1.70 2.75
AZO 161216C00980000 C 12/16/16 980.0 1.30 2.45
AZO 161216P00580000 P 12/16/16 580.0 5.40 6.40
AZO 161216P00590000 P 12/16/16 590.0 6.30 7.10
AZO 161216P00600000 P 12/16/16 600.0 6.40 7.90
AZO 161216P00610000 P 12/16/16 610.0 7.60 8.80
AZO 161216P00620000 P 12/16/16 620.0 8.40 9.90
AZO 161216P00630000 P 12/16/16 630.0 9.40 10.90
AZO 161216P00640000 P 12/16/16 640.0 11.10 12.20
AZO 161216P00650000 P 12/16/16 650.0 12.10 13.70
AZO 161216P00660000 P 12/16/16 660.0 13.80 15.20
AZO 161216P00670000 P 12/16/16 670.0 15.60 17.10
AZO 161216P00680000 P 12/16/16 680.0 17.80 19.10
AZO 161216P00690000 P 12/16/16 690.0 19.90 21.40
AZO 161216P00700000 P 12/16/16 700.0 22.40 23.70
AZO 161216P00710000 P 12/16/16 710.0 25.00 26.90
AZO 161216P00720000 P 12/16/16 720.0 28.10 29.80
AZO 161216P00730000 P 12/16/16 730.0 31.40 32.90
AZO 161216P00740000 P 12/16/16 740.0 35.00 36.60
AZO 161216P00750000 P 12/16/16 750.0 39.00 40.50
AZO 161216P00760000 P 12/16/16 760.0 43.30 44.70
AZO 161216P00770000 P 12/16/16 770.0 47.80 49.40
AZO 161216P00780000 P 12/16/16 780.0 52.70 54.30
AZO 161216P00790000 P 12/16/16 790.0 58.20 59.70
AZO 161216P00800000 P 12/16/16 800.0 63.80 65.40
AZO 161216P00810000 P 12/16/16 810.0 69.80 71.50
AZO 161216P00820000 P 12/16/16 820.0 76.10 77.90
AZO 161216P00830000 P 12/16/16 830.0 82.90 84.70
AZO 161216P00840000 P 12/16/16 840.0 89.70 91.70
AZO 161216P00850000 P 12/16/16 850.0 97.30 99.40
AZO 161216P00860000 P 12/16/16 860.0 105.00 106.70
AZO 161216P00870000 P 12/16/16 870.0 112.90 114.50
AZO 161216P00880000 P 12/16/16 880.0 121.10 123.00
AZO 161216P00890000 P 12/16/16 890.0 128.50 131.70
AZO 161216P00900000 P 12/16/16 900.0 137.20 140.20
AZO 161216P00910000 P 12/16/16 910.0 146.10 149.10
AZO 161216P00920000 P 12/16/16 920.0 155.30 159.00
AZO 161216P00930000 P 12/16/16 930.0 164.40 168.20
AZO 161216P00940000 P 12/16/16 940.0 173.90 177.60
AZO 161216P00950000 P 12/16/16 950.0 183.40 187.10
AZO 161216P00960000 P 12/16/16 960.0 193.30 196.90
AZO 161216P00970000 P 12/16/16 970.0 202.90 206.50
AZO 161216P00980000 P 12/16/16 980.0 212.70 216.80
AZO 170120C00380000 C 01/20/17 380.0 386.60 390.40
AZO 170120C00390000 C 01/20/17 390.0 376.70 380.60
AZO 170120C00400000 C 01/20/17 400.0 367.40 370.80
AZO 170120C00410000 C 01/20/17 410.0 357.70 361.00
AZO 170120C00420000 C 01/20/17 420.0 347.80 351.20
AZO 170120C00430000 C 01/20/17 430.0 338.10 341.50
AZO 170120C00440000 C 01/20/17 440.0 327.90 331.70
AZO 170120C00450000 C 01/20/17 450.0 318.20 321.90
AZO 170120C00460000 C 01/20/17 460.0 308.50 312.20
AZO 170120C00470000 C 01/20/17 470.0 298.70 302.50
AZO 170120C00480000 C 01/20/17 480.0 289.30 292.90
AZO 170120C00490000 C 01/20/17 490.0 279.70 283.20
AZO 170120C00500000 C 01/20/17 500.0 269.60 273.60
AZO 170120C00520000 C 01/20/17 520.0 250.70 254.30
AZO 170120C00540000 C 01/20/17 540.0 231.80 235.40
AZO 170120C00560000 C 01/20/17 560.0 213.30 216.70
AZO 170120C00580000 C 01/20/17 580.0 194.80 198.30
AZO 170120C00600000 C 01/20/17 600.0 176.80 180.10
AZO 170120C00620000 C 01/20/17 620.0 159.00 162.40
AZO 170120C00640000 C 01/20/17 640.0 141.90 145.20
AZO 170120C00660000 C 01/20/17 660.0 125.10 128.60
AZO 170120C00680000 C 01/20/17 680.0 109.60 112.80
AZO 170120C00700000 C 01/20/17 700.0 94.50 97.40
AZO 170120C00720000 C 01/20/17 720.0 80.80 82.60
AZO 170120C00740000 C 01/20/17 740.0 68.00 69.70
AZO 170120C00750000 C 01/20/17 750.0 62.00 63.60
AZO 170120C00760000 C 01/20/17 760.0 56.30 58.00
AZO 170120C00770000 C 01/20/17 770.0 50.90 52.60
AZO 170120C00780000 C 01/20/17 780.0 46.00 47.50
AZO 170120C00790000 C 01/20/17 790.0 41.30 42.70
AZO 170120C00800000 C 01/20/17 800.0 37.00 38.20
AZO 170120C00820000 C 01/20/17 820.0 29.00 30.30
AZO 170120C00840000 C 01/20/17 840.0 22.30 23.80
AZO 170120C00860000 C 01/20/17 860.0 17.30 18.10
AZO 170120C00880000 C 01/20/17 880.0 12.60 14.10
AZO 170120C00900000 C 01/20/17 900.0 9.20 10.80
AZO 170120C00920000 C 01/20/17 920.0 6.60 8.00
AZO 170120C00940000 C 01/20/17 940.0 4.60 5.60
AZO 170120C00960000 C 01/20/17 960.0 3.30 4.00
AZO 170120C00980000 C 01/20/17 980.0 2.25 3.30
AZO 170120C01000000 C 01/20/17 1,000.0 1.40 2.55
AZO 170120C01020000 C 01/20/17 1,020.0 0.25 2.35
AZO 170120C01040000 C 01/20/17 1,040.0 0.40 1.65
AZO 170120C01060000 C 01/20/17 1,060.0 0.10 1.40
AZO 170120C01080000 C 01/20/17 1,080.0 0.00 1.20
AZO 170120C01100000 C 01/20/17 1,100.0 0.00 1.05
AZO 170120C01120000 C 01/20/17 1,120.0 0.00 0.90
AZO 170120C01140000 C 01/20/17 1,140.0 0.00 0.80
AZO 170120P00380000 P 01/20/17 380.0 0.00 1.50
AZO 170120P00390000 P 01/20/17 390.0 0.60 1.75
AZO 170120P00400000 P 01/20/17 400.0 0.70 1.85
AZO 170120P00410000 P 01/20/17 410.0 0.75 1.95
AZO 170120P00420000 P 01/20/17 420.0 0.85 2.05
AZO 170120P00430000 P 01/20/17 430.0 0.00 3.70
AZO 170120P00440000 P 01/20/17 440.0 0.00 3.80
AZO 170120P00450000 P 01/20/17 450.0 1.20 2.45
AZO 170120P00460000 P 01/20/17 460.0 1.40 2.60
AZO 170120P00470000 P 01/20/17 470.0 1.70 2.80
AZO 170120P00480000 P 01/20/17 480.0 1.85 3.00
AZO 170120P00490000 P 01/20/17 490.0 2.05 3.30
AZO 170120P00500000 P 01/20/17 500.0 3.00 3.60
AZO 170120P00520000 P 01/20/17 520.0 2.00 5.90
AZO 170120P00540000 P 01/20/17 540.0 4.00 5.10
AZO 170120P00560000 P 01/20/17 560.0 5.30 6.20
AZO 170120P00580000 P 01/20/17 580.0 6.80 7.60
AZO 170120P00600000 P 01/20/17 600.0 7.90 9.30
AZO 170120P00620000 P 01/20/17 620.0 10.30 11.50
AZO 170120P00640000 P 01/20/17 640.0 12.90 14.20
AZO 170120P00660000 P 01/20/17 660.0 16.10 17.70
AZO 170120P00680000 P 01/20/17 680.0 20.20 21.70
AZO 170120P00700000 P 01/20/17 700.0 25.00 26.50
AZO 170120P00720000 P 01/20/17 720.0 31.20 33.10
AZO 170120P00740000 P 01/20/17 740.0 38.30 39.90
AZO 170120P00750000 P 01/20/17 750.0 42.20 44.60
AZO 170120P00760000 P 01/20/17 760.0 46.50 48.20
AZO 170120P00770000 P 01/20/17 770.0 51.20 52.70
AZO 170120P00780000 P 01/20/17 780.0 56.20 57.60
AZO 170120P00790000 P 01/20/17 790.0 61.50 62.80
AZO 170120P00800000 P 01/20/17 800.0 67.10 68.60
AZO 170120P00820000 P 01/20/17 820.0 79.20 80.80
AZO 170120P00840000 P 01/20/17 840.0 92.60 94.30
AZO 170120P00860000 P 01/20/17 860.0 107.30 109.00
AZO 170120P00880000 P 01/20/17 880.0 121.80 125.10
AZO 170120P00900000 P 01/20/17 900.0 138.70 141.80
AZO 170120P00920000 P 01/20/17 920.0 156.30 159.70
AZO 170120P00940000 P 01/20/17 940.0 174.60 178.40
AZO 170120P00960000 P 01/20/17 960.0 193.60 197.50
AZO 170120P00980000 P 01/20/17 980.0 212.90 216.80
AZO 170120P01000000 P 01/20/17 1,000.0 232.60 236.70
AZO 170120P01020000 P 01/20/17 1,020.0 252.60 256.80
AZO 170120P01040000 P 01/20/17 1,040.0 272.60 276.30
AZO 170120P01060000 P 01/20/17 1,060.0 292.60 296.40
AZO 170120P01080000 P 01/20/17 1,080.0 312.60 316.60
AZO 170120P01100000 P 01/20/17 1,100.0 332.60 336.50
AZO 170120P01120000 P 01/20/17 1,120.0 352.70 356.50
AZO 170120P01140000 P 01/20/17 1,140.0 372.60 376.50
AZO 180119C00350000 C 01/19/18 350.0 424.00 428.50
AZO 180119C00360000 C 01/19/18 360.0 414.00 419.00
AZO 180119C00370000 C 01/19/18 370.0 404.50 409.50
AZO 180119C00380000 C 01/19/18 380.0 395.00 400.00
AZO 180119C00390000 C 01/19/18 390.0 385.50 390.50
AZO 180119C00400000 C 01/19/18 400.0 376.50 381.00
AZO 180119C00410000 C 01/19/18 410.0 367.00 371.50
AZO 180119C00420000 C 01/19/18 420.0 357.50 362.00
AZO 180119C00430000 C 01/19/18 430.0 348.00 353.00
AZO 180119C00440000 C 01/19/18 440.0 339.00 343.50
AZO 180119C00450000 C 01/19/18 450.0 329.50 334.50
AZO 180119C00460000 C 01/19/18 460.0 320.50 325.00
AZO 180119C00470000 C 01/19/18 470.0 311.50 316.00
AZO 180119C00480000 C 01/19/18 480.0 302.10 306.90
AZO 180119C00490000 C 01/19/18 490.0 293.10 297.80
AZO 180119C00500000 C 01/19/18 500.0 284.00 288.90
AZO 180119C00520000 C 01/19/18 520.0 266.60 271.40
AZO 180119C00540000 C 01/19/18 540.0 250.00 253.50
AZO 180119C00560000 C 01/19/18 560.0 233.50 236.50
AZO 180119C00580000 C 01/19/18 580.0 216.20 219.90
AZO 180119C00600000 C 01/19/18 600.0 200.60 203.70
AZO 180119C00620000 C 01/19/18 620.0 185.00 188.00
AZO 180119C00640000 C 01/19/18 640.0 169.50 172.90
AZO 180119C00660000 C 01/19/18 660.0 155.00 158.30
AZO 180119C00680000 C 01/19/18 680.0 141.50 144.30
AZO 180119C00690000 C 01/19/18 690.0 135.00 137.60
AZO 180119C00700000 C 01/19/18 700.0 127.00 131.00
AZO 180119C00710000 C 01/19/18 710.0 122.00 124.60
AZO 180119C00720000 C 01/19/18 720.0 115.50 118.40
AZO 180119C00730000 C 01/19/18 730.0 109.50 112.30
AZO 180119C00740000 C 01/19/18 740.0 104.00 106.60
AZO 180119C00750000 C 01/19/18 750.0 97.50 100.90
AZO 180119C00760000 C 01/19/18 760.0 92.00 95.40
AZO 180119C00770000 C 01/19/18 770.0 87.50 90.20
AZO 180119C00780000 C 01/19/18 780.0 81.50 85.00
AZO 180119C00790000 C 01/19/18 790.0 77.00 80.10
AZO 180119C00800000 C 01/19/18 800.0 72.00 75.50
AZO 180119C00810000 C 01/19/18 810.0 67.50 71.10
AZO 180119C00820000 C 01/19/18 820.0 63.50 66.70
AZO 180119C00830000 C 01/19/18 830.0 59.00 62.70
AZO 180119C00840000 C 01/19/18 840.0 55.00 58.70
AZO 180119C00850000 C 01/19/18 850.0 51.00 55.00
AZO 180119C00860000 C 01/19/18 860.0 47.50 51.20
AZO 180119C00870000 C 01/19/18 870.0 44.00 47.90
AZO 180119C00880000 C 01/19/18 880.0 41.00 44.60
AZO 180119C00900000 C 01/19/18 900.0 35.00 39.30
AZO 180119C00920000 C 01/19/18 920.0 29.50 33.00
AZO 180119C00940000 C 01/19/18 940.0 24.50 28.50
AZO 180119C00960000 C 01/19/18 960.0 20.50 24.80
AZO 180119C00980000 C 01/19/18 980.0 17.00 21.30
AZO 180119C01000000 C 01/19/18 1,000.0 14.00 17.50
AZO 180119C01020000 C 01/19/18 1,020.0 11.50 15.00
AZO 180119C01040000 C 01/19/18 1,040.0 9.00 13.00
AZO 180119C01060000 C 01/19/18 1,060.0 7.80 11.50
AZO 180119C01080000 C 01/19/18 1,080.0 6.20 10.00
AZO 180119C01100000 C 01/19/18 1,100.0 4.70 8.20
AZO 180119C01120000 C 01/19/18 1,120.0 4.40 7.50
AZO 180119C01140000 C 01/19/18 1,140.0 2.00 6.50
AZO 180119C01160000 C 01/19/18 1,160.0 1.50 6.00
AZO 180119C01180000 C 01/19/18 1,180.0 0.60 5.00
AZO 180119P00350000 P 01/19/18 350.0 1.05 5.90
AZO 180119P00360000 P 01/19/18 360.0 1.10 5.90
AZO 180119P00370000 P 01/19/18 370.0 1.50 6.40
AZO 180119P00380000 P 01/19/18 380.0 2.00 6.40
AZO 180119P00390000 P 01/19/18 390.0 2.50 6.90
AZO 180119P00400000 P 01/19/18 400.0 2.50 7.40
AZO 180119P00410000 P 01/19/18 410.0 3.00 7.50
AZO 180119P00420000 P 01/19/18 420.0 3.50 7.80
AZO 180119P00430000 P 01/19/18 430.0 4.00 8.40
AZO 180119P00440000 P 01/19/18 440.0 4.60 9.40
AZO 180119P00450000 P 01/19/18 450.0 5.10 9.40
AZO 180119P00460000 P 01/19/18 460.0 6.00 10.40
AZO 180119P00470000 P 01/19/18 470.0 6.50 11.00
AZO 180119P00480000 P 01/19/18 480.0 7.50 12.00
AZO 180119P00490000 P 01/19/18 490.0 8.00 12.30
AZO 180119P00500000 P 01/19/18 500.0 9.00 13.20
AZO 180119P00520000 P 01/19/18 520.0 11.00 15.00
AZO 180119P00540000 P 01/19/18 540.0 13.00 17.50
AZO 180119P00560000 P 01/19/18 560.0 16.00 20.00
AZO 180119P00580000 P 01/19/18 580.0 19.00 23.00
AZO 180119P00600000 P 01/19/18 600.0 23.00 27.00
AZO 180119P00620000 P 01/19/18 620.0 27.50 31.00
AZO 180119P00640000 P 01/19/18 640.0 32.00 35.50
AZO 180119P00660000 P 01/19/18 660.0 36.80 40.50
AZO 180119P00680000 P 01/19/18 680.0 42.00 46.50
AZO 180119P00690000 P 01/19/18 690.0 45.00 49.50
AZO 180119P00700000 P 01/19/18 700.0 48.00 52.50
AZO 180119P00710000 P 01/19/18 710.0 51.80 56.00
AZO 180119P00720000 P 01/19/18 720.0 56.20 60.00
AZO 180119P00730000 P 01/19/18 730.0 59.10 63.50
AZO 180119P00740000 P 01/19/18 740.0 63.30 67.50
AZO 180119P00750000 P 01/19/18 750.0 67.10 71.50
AZO 180119P00760000 P 01/19/18 760.0 72.20 76.00
AZO 180119P00770000 P 01/19/18 770.0 77.20 81.00
AZO 180119P00780000 P 01/19/18 780.0 81.60 85.50
AZO 180119P00790000 P 01/19/18 790.0 87.00 90.50
AZO 180119P00800000 P 01/19/18 800.0 92.10 96.00
AZO 180119P00810000 P 01/19/18 810.0 97.70 101.00
AZO 180119P00820000 P 01/19/18 820.0 103.60 106.50
AZO 180119P00830000 P 01/19/18 830.0 109.50 112.50
AZO 180119P00840000 P 01/19/18 840.0 115.70 118.50
AZO 180119P00850000 P 01/19/18 850.0 121.60 124.50
AZO 180119P00860000 P 01/19/18 860.0 128.30 131.00
AZO 180119P00870000 P 01/19/18 870.0 135.30 139.00
AZO 180119P00880000 P 01/19/18 880.0 142.40 146.00
AZO 180119P00900000 P 01/19/18 900.0 156.70 160.00
AZO 180119P00920000 P 01/19/18 920.0 171.90 175.00
AZO 180119P00940000 P 01/19/18 940.0 187.60 190.90
AZO 180119P00960000 P 01/19/18 960.0 204.00 207.00
AZO 180119P00980000 P 01/19/18 980.0 221.10 224.00
AZO 180119P01000000 P 01/19/18 1,000.0 238.60 242.00
AZO 180119P01020000 P 01/19/18 1,020.0 256.00 260.90
AZO 180119P01040000 P 01/19/18 1,040.0 274.70 279.50
AZO 180119P01060000 P 01/19/18 1,060.0 293.50 298.40
AZO 180119P01080000 P 01/19/18 1,080.0 313.00 317.50
AZO 180119P01100000 P 01/19/18 1,100.0 332.50 337.30
AZO 180119P01120000 P 01/19/18 1,120.0 352.00 357.00
AZO 180119P01140000 P 01/19/18 1,140.0 372.00 377.00
AZO 180119P01160000 P 01/19/18 1,160.0 392.00 396.60
AZO 180119P01180000 P 01/19/18 1,180.0 412.00 417.00

OPRA data is delayed 15 minutes.