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 (2016-04-01)Premium Content

Acuity Brands Inc (AYI)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 160520C00100000 C 05/20/16 100.0 142.60 146.30
AYI 160520C00105000 C 05/20/16 105.0 138.00 141.70
AYI 160520C00110000 C 05/20/16 110.0 132.70 136.70
AYI 160520C00115000 C 05/20/16 115.0 127.70 131.50
AYI 160520C00120000 C 05/20/16 120.0 122.90 126.50
AYI 160520C00125000 C 05/20/16 125.0 117.50 121.50
AYI 160520C00130000 C 05/20/16 130.0 112.80 116.80
AYI 160520C00135000 C 05/20/16 135.0 107.80 111.50
AYI 160520C00140000 C 05/20/16 140.0 102.60 106.20
AYI 160520C00145000 C 05/20/16 145.0 97.60 101.50
AYI 160520C00150000 C 05/20/16 150.0 92.50 96.50
AYI 160520C00155000 C 05/20/16 155.0 87.80 91.60
AYI 160520C00160000 C 05/20/16 160.0 82.70 86.30
AYI 160520C00165000 C 05/20/16 165.0 77.50 81.30
AYI 160520C00170000 C 05/20/16 170.0 72.30 76.30
AYI 160520C00175000 C 05/20/16 175.0 67.90 71.30
AYI 160520C00180000 C 05/20/16 180.0 62.90 66.60
AYI 160520C00185000 C 05/20/16 185.0 58.00 61.60
AYI 160520C00190000 C 05/20/16 190.0 52.60 56.40
AYI 160520C00195000 C 05/20/16 195.0 47.70 51.40
AYI 160520C00200000 C 05/20/16 200.0 42.90 46.70
AYI 160520C00210000 C 05/20/16 210.0 32.70 36.60
AYI 160520C00220000 C 05/20/16 220.0 23.90 26.90
AYI 160520C00230000 C 05/20/16 230.0 14.80 17.60
AYI 160520C00240000 C 05/20/16 240.0 7.30 9.10
AYI 160520C00250000 C 05/20/16 250.0 2.60 3.70
AYI 160520C00260000 C 05/20/16 260.0 0.65 1.20
AYI 160520C00270000 C 05/20/16 270.0 0.10 0.35
AYI 160520C00280000 C 05/20/16 280.0 0.00 0.20
AYI 160520C00290000 C 05/20/16 290.0 0.00 0.25
AYI 160520C00300000 C 05/20/16 300.0 0.00 0.35
AYI 160520C00310000 C 05/20/16 310.0 0.00 0.40
AYI 160520C00320000 C 05/20/16 320.0 0.00 0.40
AYI 160520P00100000 P 05/20/16 100.0 0.00 0.40
AYI 160520P00105000 P 05/20/16 105.0 0.00 0.05
AYI 160520P00110000 P 05/20/16 110.0 0.00 0.40
AYI 160520P00115000 P 05/20/16 115.0 0.00 0.05
AYI 160520P00120000 P 05/20/16 120.0 0.00 0.40
AYI 160520P00125000 P 05/20/16 125.0 0.00 0.05
AYI 160520P00130000 P 05/20/16 130.0 0.00 0.05
AYI 160520P00135000 P 05/20/16 135.0 0.00 0.05
AYI 160520P00140000 P 05/20/16 140.0 0.00 0.40
AYI 160520P00145000 P 05/20/16 145.0 0.00 0.20
AYI 160520P00150000 P 05/20/16 150.0 0.00 0.40
AYI 160520P00155000 P 05/20/16 155.0 0.00 0.40
AYI 160520P00160000 P 05/20/16 160.0 0.00 0.40
AYI 160520P00165000 P 05/20/16 165.0 0.00 0.40
AYI 160520P00170000 P 05/20/16 170.0 0.00 0.35
AYI 160520P00175000 P 05/20/16 175.0 0.00 0.35
AYI 160520P00180000 P 05/20/16 180.0 0.00 0.10
AYI 160520P00185000 P 05/20/16 185.0 0.00 0.35
AYI 160520P00190000 P 05/20/16 190.0 0.00 0.35
AYI 160520P00195000 P 05/20/16 195.0 0.00 0.35
AYI 160520P00200000 P 05/20/16 200.0 0.05 0.40
AYI 160520P00210000 P 05/20/16 210.0 0.20 0.40
AYI 160520P00220000 P 05/20/16 220.0 0.50 0.80
AYI 160520P00230000 P 05/20/16 230.0 1.30 1.85
AYI 160520P00240000 P 05/20/16 240.0 3.30 4.40
AYI 160520P00250000 P 05/20/16 250.0 7.80 9.50
AYI 160520P00260000 P 05/20/16 260.0 14.90 17.60
AYI 160520P00270000 P 05/20/16 270.0 24.00 27.50
AYI 160520P00280000 P 05/20/16 280.0 33.30 37.00
AYI 160520P00290000 P 05/20/16 290.0 43.70 47.30
AYI 160520P00300000 P 05/20/16 300.0 53.70 57.40
AYI 160520P00310000 P 05/20/16 310.0 63.70 67.10
AYI 160520P00320000 P 05/20/16 320.0 73.70 77.40
AYI 160617C00170000 C 06/17/16 170.0 73.10 76.80
AYI 160617C00175000 C 06/17/16 175.0 68.30 71.80
AYI 160617C00180000 C 06/17/16 180.0 62.90 66.90
AYI 160617C00185000 C 06/17/16 185.0 58.30 62.00
AYI 160617C00190000 C 06/17/16 190.0 53.40 57.10
AYI 160617C00195000 C 06/17/16 195.0 48.30 52.40
AYI 160617C00200000 C 06/17/16 200.0 43.70 46.90
AYI 160617C00210000 C 06/17/16 210.0 34.20 37.40
AYI 160617C00220000 C 06/17/16 220.0 25.10 28.30
AYI 160617C00230000 C 06/17/16 230.0 17.00 20.10
AYI 160617C00240000 C 06/17/16 240.0 10.50 12.20
AYI 160617C00250000 C 06/17/16 250.0 5.50 6.80
AYI 160617C00260000 C 06/17/16 260.0 2.45 3.20
AYI 160617C00270000 C 06/17/16 270.0 0.85 1.40
AYI 160617C00280000 C 06/17/16 280.0 0.40 0.60
AYI 160617C00290000 C 06/17/16 290.0 0.10 0.35
AYI 160617C00300000 C 06/17/16 300.0 0.00 0.25
AYI 160617C00310000 C 06/17/16 310.0 0.00 0.35
AYI 160617C00320000 C 06/17/16 320.0 0.00 0.35
AYI 160617C00330000 C 06/17/16 330.0 0.00 0.40
AYI 160617C00340000 C 06/17/16 340.0 0.00 0.40
AYI 160617C00350000 C 06/17/16 350.0 0.00 0.40
AYI 160617C00360000 C 06/17/16 360.0 0.00 0.40
AYI 160617C00370000 C 06/17/16 370.0 0.00 0.40
AYI 160617C00380000 C 06/17/16 380.0 0.00 0.40
AYI 160617P00170000 P 06/17/16 170.0 0.00 0.35
AYI 160617P00175000 P 06/17/16 175.0 0.10 0.35
AYI 160617P00180000 P 06/17/16 180.0 0.15 0.40
AYI 160617P00185000 P 06/17/16 185.0 0.20 0.50
AYI 160617P00190000 P 06/17/16 190.0 0.30 0.60
AYI 160617P00195000 P 06/17/16 195.0 0.40 0.65
AYI 160617P00200000 P 06/17/16 200.0 0.55 0.80
AYI 160617P00210000 P 06/17/16 210.0 0.90 1.30
AYI 160617P00220000 P 06/17/16 220.0 1.80 2.40
AYI 160617P00230000 P 06/17/16 230.0 3.30 4.20
AYI 160617P00240000 P 06/17/16 240.0 6.10 7.30
AYI 160617P00250000 P 06/17/16 250.0 10.60 12.40
AYI 160617P00260000 P 06/17/16 260.0 16.90 20.20
AYI 160617P00270000 P 06/17/16 270.0 25.00 28.30
AYI 160617P00280000 P 06/17/16 280.0 33.90 37.50
AYI 160617P00290000 P 06/17/16 290.0 43.60 47.60
AYI 160617P00300000 P 06/17/16 300.0 53.50 57.50
AYI 160617P00310000 P 06/17/16 310.0 63.50 67.10
AYI 160617P00320000 P 06/17/16 320.0 73.40 77.10
AYI 160617P00330000 P 06/17/16 330.0 83.40 86.90
AYI 160617P00340000 P 06/17/16 340.0 93.40 97.00
AYI 160617P00350000 P 06/17/16 350.0 103.40 107.10
AYI 160617P00360000 P 06/17/16 360.0 113.70 117.00
AYI 160617P00370000 P 06/17/16 370.0 123.40 127.30
AYI 160617P00380000 P 06/17/16 380.0 133.50 137.00
AYI 160819C00095000 C 08/19/16 95.0 147.90 151.50
AYI 160819C00100000 C 08/19/16 100.0 142.90 146.70
AYI 160819C00105000 C 08/19/16 105.0 137.90 141.50
AYI 160819C00110000 C 08/19/16 110.0 132.80 136.70
AYI 160819C00115000 C 08/19/16 115.0 127.90 131.60
AYI 160819C00120000 C 08/19/16 120.0 122.50 126.70
AYI 160819C00125000 C 08/19/16 125.0 117.90 121.80
AYI 160819C00130000 C 08/19/16 130.0 112.90 116.80
AYI 160819C00135000 C 08/19/16 135.0 107.80 111.80
AYI 160819C00140000 C 08/19/16 140.0 103.20 107.00
AYI 160819C00145000 C 08/19/16 145.0 98.00 102.00
AYI 160819C00150000 C 08/19/16 150.0 93.00 97.10
AYI 160819C00155000 C 08/19/16 155.0 88.10 92.20
AYI 160819C00160000 C 08/19/16 160.0 83.30 87.40
AYI 160819C00165000 C 08/19/16 165.0 78.50 82.30
AYI 160819C00170000 C 08/19/16 170.0 73.80 77.60
AYI 160819C00175000 C 08/19/16 175.0 69.40 72.70
AYI 160819C00180000 C 08/19/16 180.0 64.60 68.10
AYI 160819C00185000 C 08/19/16 185.0 59.70 63.50
AYI 160819C00190000 C 08/19/16 190.0 55.20 58.60
AYI 160819C00195000 C 08/19/16 195.0 51.00 54.20
AYI 160819C00200000 C 08/19/16 200.0 45.60 49.50
AYI 160819C00210000 C 08/19/16 210.0 37.90 40.80
AYI 160819C00220000 C 08/19/16 220.0 30.10 33.00
AYI 160819C00230000 C 08/19/16 230.0 22.70 25.60
AYI 160819C00240000 C 08/19/16 240.0 17.00 19.20
AYI 160819C00250000 C 08/19/16 250.0 11.70 13.70
AYI 160819C00260000 C 08/19/16 260.0 8.10 9.70
AYI 160819C00270000 C 08/19/16 270.0 5.30 6.30
AYI 160819C00280000 C 08/19/16 280.0 2.95 4.10
AYI 160819C00290000 C 08/19/16 290.0 1.70 2.80
AYI 160819C00300000 C 08/19/16 300.0 0.60 3.50
AYI 160819C00310000 C 08/19/16 310.0 0.45 1.05
AYI 160819C00320000 C 08/19/16 320.0 0.25 0.70
AYI 160819C00330000 C 08/19/16 330.0 0.05 1.10
AYI 160819C00340000 C 08/19/16 340.0 0.00 0.50
AYI 160819C00350000 C 08/19/16 350.0 0.00 0.50
AYI 160819P00095000 P 08/19/16 95.0 0.00 0.05
AYI 160819P00100000 P 08/19/16 100.0 0.05 0.10
AYI 160819P00105000 P 08/19/16 105.0 0.00 0.50
AYI 160819P00110000 P 08/19/16 110.0 0.00 0.50
AYI 160819P00115000 P 08/19/16 115.0 0.00 0.50
AYI 160819P00120000 P 08/19/16 120.0 0.00 0.50
AYI 160819P00125000 P 08/19/16 125.0 0.05 0.50
AYI 160819P00130000 P 08/19/16 130.0 0.00 2.30
AYI 160819P00135000 P 08/19/16 135.0 0.10 0.55
AYI 160819P00140000 P 08/19/16 140.0 0.10 0.60
AYI 160819P00145000 P 08/19/16 145.0 0.15 0.65
AYI 160819P00150000 P 08/19/16 150.0 0.45 1.20
AYI 160819P00155000 P 08/19/16 155.0 0.50 0.85
AYI 160819P00160000 P 08/19/16 160.0 0.50 1.00
AYI 160819P00165000 P 08/19/16 165.0 0.65 1.10
AYI 160819P00170000 P 08/19/16 170.0 0.55 3.20
AYI 160819P00175000 P 08/19/16 175.0 1.05 1.55
AYI 160819P00180000 P 08/19/16 180.0 0.85 3.50
AYI 160819P00185000 P 08/19/16 185.0 1.10 2.50
AYI 160819P00190000 P 08/19/16 190.0 1.95 2.45
AYI 160819P00195000 P 08/19/16 195.0 1.15 4.00
AYI 160819P00200000 P 08/19/16 200.0 2.80 3.60
AYI 160819P00210000 P 08/19/16 210.0 4.30 5.00
AYI 160819P00220000 P 08/19/16 220.0 6.20 7.70
AYI 160819P00230000 P 08/19/16 230.0 8.80 10.30
AYI 160819P00240000 P 08/19/16 240.0 12.50 14.40
AYI 160819P00250000 P 08/19/16 250.0 17.20 19.30
AYI 160819P00260000 P 08/19/16 260.0 23.20 25.10
AYI 160819P00270000 P 08/19/16 270.0 29.50 32.40
AYI 160819P00280000 P 08/19/16 280.0 37.50 40.30
AYI 160819P00290000 P 08/19/16 290.0 45.90 49.40
AYI 160819P00300000 P 08/19/16 300.0 54.90 57.90
AYI 160819P00310000 P 08/19/16 310.0 64.10 68.20
AYI 160819P00320000 P 08/19/16 320.0 73.90 77.70
AYI 160819P00330000 P 08/19/16 330.0 83.60 87.40
AYI 160819P00340000 P 08/19/16 340.0 93.50 97.50
AYI 160819P00350000 P 08/19/16 350.0 103.50 107.50
AYI 161118C00110000 C 11/18/16 110.0 133.30 137.00
AYI 161118C00115000 C 11/18/16 115.0 128.40 132.00
AYI 161118C00120000 C 11/18/16 120.0 123.50 127.20
AYI 161118C00125000 C 11/18/16 125.0 118.60 122.30
AYI 161118C00130000 C 11/18/16 130.0 113.70 117.40
AYI 161118C00135000 C 11/18/16 135.0 108.80 112.40
AYI 161118C00140000 C 11/18/16 140.0 104.00 107.70
AYI 161118C00145000 C 11/18/16 145.0 99.10 102.90
AYI 161118C00150000 C 11/18/16 150.0 94.30 98.00
AYI 161118C00155000 C 11/18/16 155.0 89.50 93.30
AYI 161118C00160000 C 11/18/16 160.0 84.80 88.50
AYI 161118C00165000 C 11/18/16 165.0 80.10 83.80
AYI 161118C00170000 C 11/18/16 170.0 75.50 79.20
AYI 161118C00175000 C 11/18/16 175.0 71.30 74.60
AYI 161118C00180000 C 11/18/16 180.0 66.80 69.90
AYI 161118C00185000 C 11/18/16 185.0 62.30 65.70
AYI 161118C00190000 C 11/18/16 190.0 58.00 61.20
AYI 161118C00195000 C 11/18/16 195.0 53.60 57.10
AYI 161118C00200000 C 11/18/16 200.0 49.60 52.90
AYI 161118C00210000 C 11/18/16 210.0 41.60 44.80
AYI 161118C00220000 C 11/18/16 220.0 34.70 37.80
AYI 161118C00230000 C 11/18/16 230.0 27.70 30.90
AYI 161118C00240000 C 11/18/16 240.0 21.80 24.60
AYI 161118C00250000 C 11/18/16 250.0 16.80 19.70
AYI 161118C00260000 C 11/18/16 260.0 12.50 15.90
AYI 161118C00270000 C 11/18/16 270.0 9.40 12.40
AYI 161118C00280000 C 11/18/16 280.0 6.80 9.60
AYI 161118C00290000 C 11/18/16 290.0 4.80 7.30
AYI 161118C00300000 C 11/18/16 300.0 2.75 5.80
AYI 161118C00310000 C 11/18/16 310.0 1.65 4.70
AYI 161118C00320000 C 11/18/16 320.0 0.85 2.30
AYI 161118C00330000 C 11/18/16 330.0 0.00 3.30
AYI 161118P00110000 P 11/18/16 110.0 0.00 2.45
AYI 161118P00115000 P 11/18/16 115.0 0.00 2.50
AYI 161118P00120000 P 11/18/16 120.0 0.00 1.10
AYI 161118P00125000 P 11/18/16 125.0 0.00 2.70
AYI 161118P00130000 P 11/18/16 130.0 0.20 1.30
AYI 161118P00135000 P 11/18/16 135.0 0.00 1.45
AYI 161118P00140000 P 11/18/16 140.0 0.00 1.60
AYI 161118P00145000 P 11/18/16 145.0 0.00 1.75
AYI 161118P00150000 P 11/18/16 150.0 0.05 2.25
AYI 161118P00155000 P 11/18/16 155.0 0.00 3.50
AYI 161118P00160000 P 11/18/16 160.0 0.50 2.80
AYI 161118P00165000 P 11/18/16 165.0 0.70 2.80
AYI 161118P00170000 P 11/18/16 170.0 0.90 4.10
AYI 161118P00175000 P 11/18/16 175.0 1.45 4.60
AYI 161118P00180000 P 11/18/16 180.0 1.85 4.00
AYI 161118P00185000 P 11/18/16 185.0 2.40 5.00
AYI 161118P00190000 P 11/18/16 190.0 3.10 6.30
AYI 161118P00195000 P 11/18/16 195.0 4.20 6.10
AYI 161118P00200000 P 11/18/16 200.0 5.00 7.80
AYI 161118P00210000 P 11/18/16 210.0 6.90 9.70
AYI 161118P00220000 P 11/18/16 220.0 9.40 12.80
AYI 161118P00230000 P 11/18/16 230.0 12.70 15.80
AYI 161118P00240000 P 11/18/16 240.0 16.90 20.00
AYI 161118P00250000 P 11/18/16 250.0 22.10 25.00
AYI 161118P00260000 P 11/18/16 260.0 28.10 30.80
AYI 161118P00270000 P 11/18/16 270.0 34.20 37.10
AYI 161118P00280000 P 11/18/16 280.0 41.40 44.90
AYI 161118P00290000 P 11/18/16 290.0 49.00 52.40
AYI 161118P00300000 P 11/18/16 300.0 57.20 60.90
AYI 161118P00310000 P 11/18/16 310.0 66.30 69.70
AYI 161118P00320000 P 11/18/16 320.0 75.00 78.70
AYI 161118P00330000 P 11/18/16 330.0 84.10 88.00

OPRA data is delayed 15 minutes.