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 (2015-04-03)Premium Content

Acuity Brands Inc (AYI)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 150619C00120000 C 06/19/15 120.0 56.70 60.00
AYI 150619C00125000 C 06/19/15 125.0 51.70 55.00
AYI 150619C00130000 C 06/19/15 130.0 46.50 49.70
AYI 150619C00135000 C 06/19/15 135.0 41.80 44.80
AYI 150619C00140000 C 06/19/15 140.0 36.70 40.00
AYI 150619C00145000 C 06/19/15 145.0 31.80 35.10
AYI 150619C00150000 C 06/19/15 150.0 27.00 29.80
AYI 150619C00155000 C 06/19/15 155.0 22.50 24.40
AYI 150619C00160000 C 06/19/15 160.0 17.70 19.50
AYI 150619C00165000 C 06/19/15 165.0 12.60 15.40
AYI 150619C00170000 C 06/19/15 170.0 8.70 10.30
AYI 150619C00175000 C 06/19/15 175.0 5.30 6.00
AYI 150619C00180000 C 06/19/15 180.0 2.60 3.10
AYI 150619C00185000 C 06/19/15 185.0 1.00 1.40
AYI 150619C00190000 C 06/19/15 190.0 0.15 1.15
AYI 150619C00195000 C 06/19/15 195.0 0.00 0.65
AYI 150619C00200000 C 06/19/15 200.0 0.00 0.50
AYI 150619C00210000 C 06/19/15 210.0 0.00 0.45
AYI 150619C00220000 C 06/19/15 220.0 0.00 0.50
AYI 150619P00120000 P 06/19/15 120.0 0.00 0.55
AYI 150619P00125000 P 06/19/15 125.0 0.00 0.50
AYI 150619P00130000 P 06/19/15 130.0 0.00 0.55
AYI 150619P00135000 P 06/19/15 135.0 0.00 0.55
AYI 150619P00140000 P 06/19/15 140.0 0.00 0.60
AYI 150619P00145000 P 06/19/15 145.0 0.00 0.55
AYI 150619P00150000 P 06/19/15 150.0 0.00 0.65
AYI 150619P00155000 P 06/19/15 155.0 0.00 0.80
AYI 150619P00160000 P 06/19/15 160.0 0.25 0.60
AYI 150619P00165000 P 06/19/15 165.0 0.60 0.95
AYI 150619P00170000 P 06/19/15 170.0 1.00 1.60
AYI 150619P00175000 P 06/19/15 175.0 2.05 2.70
AYI 150619P00180000 P 06/19/15 180.0 4.20 4.90
AYI 150619P00185000 P 06/19/15 185.0 6.90 9.60
AYI 150619P00190000 P 06/19/15 190.0 10.80 13.70
AYI 150619P00195000 P 06/19/15 195.0 15.20 17.80
AYI 150619P00200000 P 06/19/15 200.0 20.40 23.30
AYI 150619P00210000 P 06/19/15 210.0 30.80 32.90
AYI 150619P00220000 P 06/19/15 220.0 40.20 43.20
AYI 150717C00135000 C 07/17/15 135.0 42.30 45.30
AYI 150717C00140000 C 07/17/15 140.0 37.60 40.50
AYI 150717C00145000 C 07/17/15 145.0 33.40 35.70
AYI 150717C00150000 C 07/17/15 150.0 28.00 31.30
AYI 150717C00155000 C 07/17/15 155.0 23.70 26.60
AYI 150717C00160000 C 07/17/15 160.0 19.30 22.40
AYI 150717C00165000 C 07/17/15 165.0 15.50 18.10
AYI 150717C00170000 C 07/17/15 170.0 12.50 13.80
AYI 150717C00175000 C 07/17/15 175.0 9.30 10.60
AYI 150717C00180000 C 07/17/15 180.0 6.90 7.50
AYI 150717C00185000 C 07/17/15 185.0 4.60 5.50
AYI 150717C00190000 C 07/17/15 190.0 3.00 4.10
AYI 150717C00195000 C 07/17/15 195.0 1.95 2.80
AYI 150717C00200000 C 07/17/15 200.0 1.10 1.95
AYI 150717C00210000 C 07/17/15 210.0 0.10 1.65
AYI 150717C00220000 C 07/17/15 220.0 0.00 0.60
AYI 150717C00230000 C 07/17/15 230.0 0.00 0.55
AYI 150717C00240000 C 07/17/15 240.0 0.00 0.55
AYI 150717C00250000 C 07/17/15 250.0 0.00 0.50
AYI 150717P00135000 P 07/17/15 135.0 0.20 1.15
AYI 150717P00140000 P 07/17/15 140.0 0.35 1.30
AYI 150717P00145000 P 07/17/15 145.0 0.50 1.50
AYI 150717P00150000 P 07/17/15 150.0 0.35 2.15
AYI 150717P00155000 P 07/17/15 155.0 1.30 3.90
AYI 150717P00160000 P 07/17/15 160.0 2.10 2.85
AYI 150717P00165000 P 07/17/15 165.0 3.00 3.90
AYI 150717P00170000 P 07/17/15 170.0 4.40 5.40
AYI 150717P00175000 P 07/17/15 175.0 6.20 7.30
AYI 150717P00180000 P 07/17/15 180.0 8.40 9.60
AYI 150717P00185000 P 07/17/15 185.0 11.50 12.60
AYI 150717P00190000 P 07/17/15 190.0 14.70 16.10
AYI 150717P00195000 P 07/17/15 195.0 18.00 20.70
AYI 150717P00200000 P 07/17/15 200.0 22.30 24.10
AYI 150717P00210000 P 07/17/15 210.0 30.90 33.30
AYI 150717P00220000 P 07/17/15 220.0 40.60 43.50
AYI 150717P00230000 P 07/17/15 230.0 50.20 53.30
AYI 150717P00240000 P 07/17/15 240.0 60.20 63.40
AYI 150717P00250000 P 07/17/15 250.0 70.20 73.20
AYI 150821C00085000 C 08/21/15 85.0 92.10 95.00
AYI 150821C00090000 C 08/21/15 90.0 87.10 90.10
AYI 150821C00095000 C 08/21/15 95.0 81.90 85.00
AYI 150821C00100000 C 08/21/15 100.0 76.80 80.20
AYI 150821C00105000 C 08/21/15 105.0 72.20 75.20
AYI 150821C00110000 C 08/21/15 110.0 67.20 70.20
AYI 150821C00115000 C 08/21/15 115.0 62.10 65.30
AYI 150821C00120000 C 08/21/15 120.0 57.40 60.40
AYI 150821C00125000 C 08/21/15 125.0 52.30 55.30
AYI 150821C00130000 C 08/21/15 130.0 47.40 50.20
AYI 150821C00135000 C 08/21/15 135.0 42.90 45.90
AYI 150821C00140000 C 08/21/15 140.0 38.00 40.90
AYI 150821C00145000 C 08/21/15 145.0 33.20 36.30
AYI 150821C00150000 C 08/21/15 150.0 28.70 31.30
AYI 150821C00155000 C 08/21/15 155.0 25.30 27.00
AYI 150821C00160000 C 08/21/15 160.0 21.20 22.80
AYI 150821C00165000 C 08/21/15 165.0 17.50 18.80
AYI 150821C00170000 C 08/21/15 170.0 13.90 15.20
AYI 150821C00175000 C 08/21/15 175.0 11.00 12.20
AYI 150821C00180000 C 08/21/15 180.0 8.20 9.50
AYI 150821C00185000 C 08/21/15 185.0 6.00 7.20
AYI 150821C00190000 C 08/21/15 190.0 4.20 5.40
AYI 150821C00195000 C 08/21/15 195.0 2.95 3.90
AYI 150821C00200000 C 08/21/15 200.0 2.00 2.90
AYI 150821C00210000 C 08/21/15 210.0 0.80 1.85
AYI 150821P00085000 P 08/21/15 85.0 0.00 0.50
AYI 150821P00090000 P 08/21/15 90.0 0.00 0.85
AYI 150821P00095000 P 08/21/15 95.0 0.00 0.85
AYI 150821P00100000 P 08/21/15 100.0 0.00 0.80
AYI 150821P00105000 P 08/21/15 105.0 0.00 0.90
AYI 150821P00110000 P 08/21/15 110.0 0.00 0.60
AYI 150821P00115000 P 08/21/15 115.0 0.00 0.20
AYI 150821P00120000 P 08/21/15 120.0 0.10 0.55
AYI 150821P00125000 P 08/21/15 125.0 0.10 1.20
AYI 150821P00130000 P 08/21/15 130.0 0.25 0.95
AYI 150821P00135000 P 08/21/15 135.0 0.45 1.15
AYI 150821P00140000 P 08/21/15 140.0 0.75 1.80
AYI 150821P00145000 P 08/21/15 145.0 0.90 3.90
AYI 150821P00150000 P 08/21/15 150.0 0.25 3.00
AYI 150821P00155000 P 08/21/15 155.0 2.20 3.10
AYI 150821P00160000 P 08/21/15 160.0 3.00 4.00
AYI 150821P00165000 P 08/21/15 165.0 4.00 5.40
AYI 150821P00170000 P 08/21/15 170.0 5.40 7.00
AYI 150821P00175000 P 08/21/15 175.0 7.30 8.80
AYI 150821P00180000 P 08/21/15 180.0 9.70 11.10
AYI 150821P00185000 P 08/21/15 185.0 12.60 14.00
AYI 150821P00190000 P 08/21/15 190.0 16.00 17.30
AYI 150821P00195000 P 08/21/15 195.0 19.00 22.00
AYI 150821P00200000 P 08/21/15 200.0 22.90 26.40
AYI 150821P00210000 P 08/21/15 210.0 31.20 34.60
AYI 151120C00090000 C 11/20/15 90.0 87.00 90.30
AYI 151120C00095000 C 11/20/15 95.0 82.50 85.40
AYI 151120C00100000 C 11/20/15 100.0 77.50 80.40
AYI 151120C00105000 C 11/20/15 105.0 72.80 75.70
AYI 151120C00110000 C 11/20/15 110.0 67.50 70.80
AYI 151120C00115000 C 11/20/15 115.0 62.90 66.00
AYI 151120C00120000 C 11/20/15 120.0 58.20 61.20
AYI 151120C00125000 C 11/20/15 125.0 53.40 56.50
AYI 151120C00130000 C 11/20/15 130.0 48.70 51.80
AYI 151120C00135000 C 11/20/15 135.0 44.30 47.30
AYI 151120C00140000 C 11/20/15 140.0 39.80 42.40
AYI 151120C00145000 C 11/20/15 145.0 35.50 38.50
AYI 151120C00150000 C 11/20/15 150.0 31.50 34.00
AYI 151120C00155000 C 11/20/15 155.0 27.40 30.20
AYI 151120C00160000 C 11/20/15 160.0 24.30 26.70
AYI 151120C00165000 C 11/20/15 165.0 20.80 23.30
AYI 151120C00170000 C 11/20/15 170.0 17.70 19.60
AYI 151120C00175000 C 11/20/15 175.0 15.00 16.80
AYI 151120C00180000 C 11/20/15 180.0 12.30 14.00
AYI 151120C00185000 C 11/20/15 185.0 9.90 10.90
AYI 151120C00190000 C 11/20/15 190.0 7.90 9.90
AYI 151120C00195000 C 11/20/15 195.0 6.20 8.10
AYI 151120C00200000 C 11/20/15 200.0 4.80 6.70
AYI 151120C00210000 C 11/20/15 210.0 2.80 4.50
AYI 151120C00220000 C 11/20/15 220.0 0.20 4.90
AYI 151120C00230000 C 11/20/15 230.0 0.85 2.50
AYI 151120C00240000 C 11/20/15 240.0 0.40 1.95
AYI 151120P00090000 P 11/20/15 90.0 0.00 1.40
AYI 151120P00095000 P 11/20/15 95.0 0.00 1.65
AYI 151120P00100000 P 11/20/15 100.0 0.05 1.55
AYI 151120P00105000 P 11/20/15 105.0 0.35 1.85
AYI 151120P00110000 P 11/20/15 110.0 0.30 1.80
AYI 151120P00115000 P 11/20/15 115.0 0.50 2.00
AYI 151120P00120000 P 11/20/15 120.0 0.65 3.20
AYI 151120P00125000 P 11/20/15 125.0 0.90 2.45
AYI 151120P00130000 P 11/20/15 130.0 1.20 2.80
AYI 151120P00135000 P 11/20/15 135.0 0.20 4.60
AYI 151120P00140000 P 11/20/15 140.0 2.05 3.60
AYI 151120P00145000 P 11/20/15 145.0 3.00 4.40
AYI 151120P00150000 P 11/20/15 150.0 3.80 5.30
AYI 151120P00155000 P 11/20/15 155.0 4.70 6.40
AYI 151120P00160000 P 11/20/15 160.0 5.90 7.90
AYI 151120P00165000 P 11/20/15 165.0 7.30 9.50
AYI 151120P00170000 P 11/20/15 170.0 9.10 11.40
AYI 151120P00175000 P 11/20/15 175.0 11.20 13.40
AYI 151120P00180000 P 11/20/15 180.0 13.60 15.70
AYI 151120P00185000 P 11/20/15 185.0 16.40 18.20
AYI 151120P00190000 P 11/20/15 190.0 19.60 21.50
AYI 151120P00195000 P 11/20/15 195.0 22.50 24.70
AYI 151120P00200000 P 11/20/15 200.0 26.40 28.30
AYI 151120P00210000 P 11/20/15 210.0 33.60 36.80
AYI 151120P00220000 P 11/20/15 220.0 42.40 45.40
AYI 151120P00230000 P 11/20/15 230.0 51.30 54.50
AYI 151120P00240000 P 11/20/15 240.0 60.80 63.80

OPRA data is delayed 15 minutes.