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 (2014-07-04)Premium Content

Acuity Brands Inc (AYI)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 140816C00070000 C 08/16/14 70.0 40.60 44.80
AYI 140816C00075000 C 08/16/14 75.0 35.60 39.60
AYI 140816C00080000 C 08/16/14 80.0 30.40 33.70
AYI 140816C00085000 C 08/16/14 85.0 25.40 28.80
AYI 140816C00090000 C 08/16/14 90.0 20.70 23.80
AYI 140816C00095000 C 08/16/14 95.0 15.70 18.80
AYI 140816C00100000 C 08/16/14 100.0 11.00 14.30
AYI 140816C00105000 C 08/16/14 105.0 6.30 9.40
AYI 140816C00110000 C 08/16/14 110.0 4.10 4.70
AYI 140816C00115000 C 08/16/14 115.0 1.45 1.85
AYI 140816C00120000 C 08/16/14 120.0 0.10 2.10
AYI 140816C00125000 C 08/16/14 125.0 0.20 1.00
AYI 140816C00130000 C 08/16/14 130.0 0.00 1.60
AYI 140816C00135000 C 08/16/14 135.0 0.00 0.90
AYI 140816C00140000 C 08/16/14 140.0 0.00 1.55
AYI 140816C00145000 C 08/16/14 145.0 0.00 0.35
AYI 140816C00150000 C 08/16/14 150.0 0.00 0.35
AYI 140816C00155000 C 08/16/14 155.0 0.00 0.35
AYI 140816C00160000 C 08/16/14 160.0 0.00 0.25
AYI 140816C00165000 C 08/16/14 165.0 0.00 0.25
AYI 140816C00170000 C 08/16/14 170.0 0.00 0.25
AYI 140816C00175000 C 08/16/14 175.0 0.00 0.25
AYI 140816C00180000 C 08/16/14 180.0 0.00 0.35
AYI 140816C00185000 C 08/16/14 185.0 0.00 0.25
AYI 140816C00190000 C 08/16/14 190.0 0.00 0.25
AYI 140816C00195000 C 08/16/14 195.0 0.00 0.25
AYI 140816P00070000 P 08/16/14 70.0 0.00 1.45
AYI 140816P00075000 P 08/16/14 75.0 0.00 1.20
AYI 140816P00080000 P 08/16/14 80.0 0.00 1.50
AYI 140816P00085000 P 08/16/14 85.0 0.00 1.55
AYI 140816P00090000 P 08/16/14 90.0 0.00 1.60
AYI 140816P00095000 P 08/16/14 95.0 0.10 1.65
AYI 140816P00100000 P 08/16/14 100.0 0.00 1.85
AYI 140816P00105000 P 08/16/14 105.0 0.45 0.80
AYI 140816P00110000 P 08/16/14 110.0 1.30 1.70
AYI 140816P00115000 P 08/16/14 115.0 3.40 4.00
AYI 140816P00120000 P 08/16/14 120.0 7.20 8.30
AYI 140816P00125000 P 08/16/14 125.0 11.40 14.70
AYI 140816P00130000 P 08/16/14 130.0 16.40 19.40
AYI 140816P00135000 P 08/16/14 135.0 21.50 24.70
AYI 140816P00140000 P 08/16/14 140.0 26.40 29.70
AYI 140816P00145000 P 08/16/14 145.0 31.40 34.40
AYI 140816P00150000 P 08/16/14 150.0 35.50 39.50
AYI 140816P00155000 P 08/16/14 155.0 40.00 44.40
AYI 140816P00160000 P 08/16/14 160.0 44.90 49.30
AYI 140816P00165000 P 08/16/14 165.0 50.00 54.40
AYI 140816P00170000 P 08/16/14 170.0 55.00 59.40
AYI 140816P00175000 P 08/16/14 175.0 59.80 64.40
AYI 140816P00180000 P 08/16/14 180.0 65.00 69.50
AYI 140816P00185000 P 08/16/14 185.0 70.00 74.50
AYI 140816P00190000 P 08/16/14 190.0 75.10 79.60
AYI 140816P00195000 P 08/16/14 195.0 79.90 84.30
AYI 140920C00075000 C 09/20/14 75.0 35.70 38.90
AYI 140920C00080000 C 09/20/14 80.0 30.80 33.80
AYI 140920C00085000 C 09/20/14 85.0 25.90 28.90
AYI 140920C00090000 C 09/20/14 90.0 21.00 24.10
AYI 140920C00095000 C 09/20/14 95.0 16.20 19.30
AYI 140920C00100000 C 09/20/14 100.0 12.00 14.90
AYI 140920C00105000 C 09/20/14 105.0 7.90 10.10
AYI 140920C00110000 C 09/20/14 110.0 5.70 6.30
AYI 140920C00115000 C 09/20/14 115.0 3.00 3.40
AYI 140920C00120000 C 09/20/14 120.0 1.25 1.65
AYI 140920C00125000 C 09/20/14 125.0 0.05 2.75
AYI 140920C00130000 C 09/20/14 130.0 0.00 1.05
AYI 140920C00135000 C 09/20/14 135.0 0.00 2.10
AYI 140920C00140000 C 09/20/14 140.0 0.00 2.00
AYI 140920C00145000 C 09/20/14 145.0 0.00 2.00
AYI 140920C00150000 C 09/20/14 150.0 0.00 1.95
AYI 140920C00155000 C 09/20/14 155.0 0.00 1.95
AYI 140920C00160000 C 09/20/14 160.0 0.00 1.95
AYI 140920C00165000 C 09/20/14 165.0 0.00 1.95
AYI 140920P00075000 P 09/20/14 75.0 0.00 1.95
AYI 140920P00080000 P 09/20/14 80.0 0.00 2.05
AYI 140920P00085000 P 09/20/14 85.0 0.00 2.15
AYI 140920P00090000 P 09/20/14 90.0 0.00 2.25
AYI 140920P00095000 P 09/20/14 95.0 0.15 2.50
AYI 140920P00100000 P 09/20/14 100.0 0.25 2.90
AYI 140920P00105000 P 09/20/14 105.0 1.35 1.60
AYI 140920P00110000 P 09/20/14 110.0 2.75 3.10
AYI 140920P00115000 P 09/20/14 115.0 5.00 5.50
AYI 140920P00120000 P 09/20/14 120.0 7.60 9.30
AYI 140920P00125000 P 09/20/14 125.0 11.60 15.00
AYI 140920P00130000 P 09/20/14 130.0 16.50 19.70
AYI 140920P00135000 P 09/20/14 135.0 21.30 24.50
AYI 140920P00140000 P 09/20/14 140.0 26.30 29.40
AYI 140920P00145000 P 09/20/14 145.0 31.40 34.40
AYI 140920P00150000 P 09/20/14 150.0 35.50 39.40
AYI 140920P00155000 P 09/20/14 155.0 39.90 44.40
AYI 140920P00160000 P 09/20/14 160.0 44.80 49.30
AYI 140920P00165000 P 09/20/14 165.0 50.00 54.30
AYI 141122C00060000 C 11/22/14 60.0 50.50 54.90
AYI 141122C00065000 C 11/22/14 65.0 45.90 50.50
AYI 141122C00070000 C 11/22/14 70.0 40.80 44.40
AYI 141122C00075000 C 11/22/14 75.0 35.90 39.90
AYI 141122C00080000 C 11/22/14 80.0 31.30 34.30
AYI 141122C00085000 C 11/22/14 85.0 26.50 29.60
AYI 141122C00090000 C 11/22/14 90.0 21.90 25.20
AYI 141122C00095000 C 11/22/14 95.0 17.90 21.00
AYI 141122C00100000 C 11/22/14 100.0 13.30 17.40
AYI 141122C00105000 C 11/22/14 105.0 11.90 13.50
AYI 141122C00110000 C 11/22/14 110.0 9.00 9.40
AYI 141122C00115000 C 11/22/14 115.0 6.50 6.90
AYI 141122C00120000 C 11/22/14 120.0 4.50 5.90
AYI 141122C00125000 C 11/22/14 125.0 3.00 4.40
AYI 141122C00130000 C 11/22/14 130.0 1.10 4.90
AYI 141122C00135000 C 11/22/14 135.0 0.00 3.20
AYI 141122C00140000 C 11/22/14 140.0 0.00 3.50
AYI 141122C00145000 C 11/22/14 145.0 0.00 1.70
AYI 141122C00150000 C 11/22/14 150.0 0.00 3.30
AYI 141122C00155000 C 11/22/14 155.0 0.00 3.10
AYI 141122C00160000 C 11/22/14 160.0 0.00 2.80
AYI 141122C00165000 C 11/22/14 165.0 0.00 2.80
AYI 141122C00170000 C 11/22/14 170.0 0.00 2.75
AYI 141122C00175000 C 11/22/14 175.0 0.00 2.75
AYI 141122C00180000 C 11/22/14 180.0 0.00 2.75
AYI 141122C00185000 C 11/22/14 185.0 0.00 2.80
AYI 141122C00190000 C 11/22/14 190.0 0.00 2.75
AYI 141122C00195000 C 11/22/14 195.0 0.00 2.75
AYI 141122C00200000 C 11/22/14 200.0 0.00 2.75
AYI 141122P00060000 P 11/22/14 60.0 0.00 2.80
AYI 141122P00065000 P 11/22/14 65.0 0.00 1.75
AYI 141122P00070000 P 11/22/14 70.0 0.00 2.85
AYI 141122P00075000 P 11/22/14 75.0 0.00 3.00
AYI 141122P00080000 P 11/22/14 80.0 0.00 3.00
AYI 141122P00085000 P 11/22/14 85.0 0.15 3.20
AYI 141122P00090000 P 11/22/14 90.0 0.35 3.40
AYI 141122P00095000 P 11/22/14 95.0 0.70 3.80
AYI 141122P00100000 P 11/22/14 100.0 2.80 4.60
AYI 141122P00105000 P 11/22/14 105.0 4.30 6.00
AYI 141122P00110000 P 11/22/14 110.0 6.10 6.50
AYI 141122P00115000 P 11/22/14 115.0 8.40 8.90
AYI 141122P00120000 P 11/22/14 120.0 11.20 14.00
AYI 141122P00125000 P 11/22/14 125.0 15.10 17.50
AYI 141122P00130000 P 11/22/14 130.0 18.00 21.40
AYI 141122P00135000 P 11/22/14 135.0 22.00 26.10
AYI 141122P00140000 P 11/22/14 140.0 27.00 30.20
AYI 141122P00145000 P 11/22/14 145.0 31.80 34.90
AYI 141122P00150000 P 11/22/14 150.0 35.70 39.80
AYI 141122P00155000 P 11/22/14 155.0 40.20 44.60
AYI 141122P00160000 P 11/22/14 160.0 45.20 49.40
AYI 141122P00165000 P 11/22/14 165.0 50.30 54.50
AYI 141122P00170000 P 11/22/14 170.0 55.00 59.30
AYI 141122P00175000 P 11/22/14 175.0 60.10 64.60
AYI 141122P00180000 P 11/22/14 180.0 65.10 69.60
AYI 141122P00185000 P 11/22/14 185.0 70.10 74.60
AYI 141122P00190000 P 11/22/14 190.0 75.10 79.60
AYI 141122P00195000 P 11/22/14 195.0 80.10 84.60
AYI 141122P00200000 P 11/22/14 200.0 84.90 89.30
AYI 150220C00060000 C 02/20/15 60.0 51.00 55.50
AYI 150220C00065000 C 02/20/15 65.0 46.10 50.60
AYI 150220C00070000 C 02/20/15 70.0 41.30 45.80
AYI 150220C00075000 C 02/20/15 75.0 36.60 40.70
AYI 150220C00080000 C 02/20/15 80.0 32.10 35.30
AYI 150220C00085000 C 02/20/15 85.0 27.50 31.10
AYI 150220C00090000 C 02/20/15 90.0 23.20 26.70
AYI 150220C00095000 C 02/20/15 95.0 19.40 23.20
AYI 150220C00100000 C 02/20/15 100.0 15.50 19.20
AYI 150220C00105000 C 02/20/15 105.0 12.30 15.10
AYI 150220C00110000 C 02/20/15 110.0 9.80 12.00
AYI 150220C00115000 C 02/20/15 115.0 7.50 9.50
AYI 150220C00120000 C 02/20/15 120.0 5.20 7.40
AYI 150220C00125000 C 02/20/15 125.0 5.00 7.10
AYI 150220C00130000 C 02/20/15 130.0 1.50 5.30
AYI 150220C00135000 C 02/20/15 135.0 1.35 4.40
AYI 150220C00140000 C 02/20/15 140.0 0.00 4.80
AYI 150220C00145000 C 02/20/15 145.0 0.00 4.80
AYI 150220C00150000 C 02/20/15 150.0 0.00 4.50
AYI 150220C00155000 C 02/20/15 155.0 0.00 4.50
AYI 150220C00160000 C 02/20/15 160.0 0.00 4.70
AYI 150220C00165000 C 02/20/15 165.0 0.00 4.60
AYI 150220C00170000 C 02/20/15 170.0 0.00 4.20
AYI 150220C00175000 C 02/20/15 175.0 0.00 4.20
AYI 150220C00180000 C 02/20/15 180.0 0.00 4.40
AYI 150220C00185000 C 02/20/15 185.0 0.00 4.80
AYI 150220C00190000 C 02/20/15 190.0 0.00 4.10
AYI 150220P00060000 P 02/20/15 60.0 0.00 3.90
AYI 150220P00065000 P 02/20/15 65.0 0.00 4.30
AYI 150220P00070000 P 02/20/15 70.0 0.00 4.80
AYI 150220P00075000 P 02/20/15 75.0 0.00 4.20
AYI 150220P00080000 P 02/20/15 80.0 0.00 4.40
AYI 150220P00085000 P 02/20/15 85.0 0.00 4.50
AYI 150220P00090000 P 02/20/15 90.0 0.50 5.30
AYI 150220P00095000 P 02/20/15 95.0 2.20 6.10
AYI 150220P00100000 P 02/20/15 100.0 3.50 7.00
AYI 150220P00105000 P 02/20/15 105.0 5.20 7.40
AYI 150220P00110000 P 02/20/15 110.0 7.40 9.10
AYI 150220P00115000 P 02/20/15 115.0 9.90 11.50
AYI 150220P00120000 P 02/20/15 120.0 13.00 14.50
AYI 150220P00125000 P 02/20/15 125.0 16.10 19.50
AYI 150220P00130000 P 02/20/15 130.0 19.80 23.10
AYI 150220P00135000 P 02/20/15 135.0 23.80 27.10
AYI 150220P00140000 P 02/20/15 140.0 28.10 31.20
AYI 150220P00145000 P 02/20/15 145.0 32.60 35.70
AYI 150220P00150000 P 02/20/15 150.0 37.20 40.30
AYI 150220P00155000 P 02/20/15 155.0 40.70 45.10
AYI 150220P00160000 P 02/20/15 160.0 45.30 49.90
AYI 150220P00165000 P 02/20/15 165.0 50.30 54.70
AYI 150220P00170000 P 02/20/15 170.0 55.10 59.70
AYI 150220P00175000 P 02/20/15 175.0 60.00 64.50
AYI 150220P00180000 P 02/20/15 180.0 64.80 69.50
AYI 150220P00185000 P 02/20/15 185.0 69.90 74.50
AYI 150220P00190000 P 02/20/15 190.0 74.90 79.40

OPRA data is delayed 15 minutes.