Quote Lookup
Acuity Brands Inc (AYI)
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
AYI 180518C00085000 | C | May 18, 2018 | 85.0 | 42.30 | 46.40 |
AYI 180518C00090000 | C | May 18, 2018 | 90.0 | 37.10 | 41.40 |
AYI 180518C00095000 | C | May 18, 2018 | 95.0 | 32.20 | 36.50 |
AYI 180518C00100000 | C | May 18, 2018 | 100.0 | 27.20 | 31.50 |
AYI 180518C00105000 | C | May 18, 2018 | 105.0 | 22.20 | 26.80 |
AYI 180518C00110000 | C | May 18, 2018 | 110.0 | 18.10 | 21.60 |
AYI 180518C00115000 | C | May 18, 2018 | 115.0 | 13.10 | 17.00 |
AYI 180518C00120000 | C | May 18, 2018 | 120.0 | 9.90 | 11.30 |
AYI 180518C00125000 | C | May 18, 2018 | 125.0 | 6.10 | 6.80 |
AYI 180518C00130000 | C | May 18, 2018 | 130.0 | 3.30 | 3.70 |
AYI 180518C00135000 | C | May 18, 2018 | 135.0 | 1.45 | 1.70 |
AYI 180518C00140000 | C | May 18, 2018 | 140.0 | 0.55 | 0.75 |
AYI 180518C00145000 | C | May 18, 2018 | 145.0 | 0.15 | 0.30 |
AYI 180518C00150000 | C | May 18, 2018 | 150.0 | 0.00 | 0.20 |
AYI 180518C00155000 | C | May 18, 2018 | 155.0 | 0.00 | 0.40 |
AYI 180518C00160000 | C | May 18, 2018 | 160.0 | 0.00 | 0.15 |
AYI 180518C00165000 | C | May 18, 2018 | 165.0 | 0.00 | 0.65 |
AYI 180518C00170000 | C | May 18, 2018 | 170.0 | 0.00 | 0.25 |
AYI 180518C00175000 | C | May 18, 2018 | 175.0 | 0.00 | 0.20 |
AYI 180518C00180000 | C | May 18, 2018 | 180.0 | 0.00 | 2.10 |
AYI 180518C00185000 | C | May 18, 2018 | 185.0 | 0.00 | 2.05 |
AYI 180518C00190000 | C | May 18, 2018 | 190.0 | 0.00 | 0.60 |
AYI 180518C00195000 | C | May 18, 2018 | 195.0 | 0.00 | 0.10 |
AYI 180518C00200000 | C | May 18, 2018 | 200.0 | 0.00 | 1.95 |
AYI 180518C00210000 | C | May 18, 2018 | 210.0 | 0.00 | 0.60 |
AYI 180518C00220000 | C | May 18, 2018 | 220.0 | 0.00 | 0.50 |
AYI 180518C00230000 | C | May 18, 2018 | 230.0 | 0.00 | 0.60 |
AYI 180518C00240000 | C | May 18, 2018 | 240.0 | 0.00 | 0.75 |
AYI 180518C00250000 | C | May 18, 2018 | 250.0 | 0.00 | 2.05 |
AYI 180518P00085000 | P | May 18, 2018 | 85.0 | 0.00 | 0.40 |
AYI 180518P00090000 | P | May 18, 2018 | 90.0 | 0.00 | 0.55 |
AYI 180518P00095000 | P | May 18, 2018 | 95.0 | 0.00 | 0.25 |
AYI 180518P00100000 | P | May 18, 2018 | 100.0 | 0.00 | 0.25 |
AYI 180518P00105000 | P | May 18, 2018 | 105.0 | 0.00 | 0.40 |
AYI 180518P00110000 | P | May 18, 2018 | 110.0 | 0.25 | 0.55 |
AYI 180518P00115000 | P | May 18, 2018 | 115.0 | 0.45 | 0.65 |
AYI 180518P00120000 | P | May 18, 2018 | 120.0 | 1.05 | 1.20 |
AYI 180518P00125000 | P | May 18, 2018 | 125.0 | 2.15 | 2.40 |
AYI 180518P00130000 | P | May 18, 2018 | 130.0 | 4.20 | 4.50 |
AYI 180518P00135000 | P | May 18, 2018 | 135.0 | 7.20 | 8.30 |
AYI 180518P00140000 | P | May 18, 2018 | 140.0 | 10.50 | 12.70 |
AYI 180518P00145000 | P | May 18, 2018 | 145.0 | 14.20 | 17.40 |
AYI 180518P00150000 | P | May 18, 2018 | 150.0 | 19.20 | 22.20 |
AYI 180518P00155000 | P | May 18, 2018 | 155.0 | 23.80 | 27.30 |
AYI 180518P00160000 | P | May 18, 2018 | 160.0 | 28.80 | 32.90 |
AYI 180518P00165000 | P | May 18, 2018 | 165.0 | 33.60 | 38.10 |
AYI 180518P00170000 | P | May 18, 2018 | 170.0 | 38.80 | 43.20 |
AYI 180518P00175000 | P | May 18, 2018 | 175.0 | 43.70 | 47.30 |
AYI 180518P00180000 | P | May 18, 2018 | 180.0 | 48.60 | 53.20 |
AYI 180518P00185000 | P | May 18, 2018 | 185.0 | 53.80 | 57.30 |
AYI 180518P00190000 | P | May 18, 2018 | 190.0 | 58.60 | 62.30 |
AYI 180518P00195000 | P | May 18, 2018 | 195.0 | 63.60 | 68.10 |
AYI 180518P00200000 | P | May 18, 2018 | 200.0 | 68.80 | 73.10 |
AYI 180518P00210000 | P | May 18, 2018 | 210.0 | 78.80 | 83.00 |
AYI 180518P00220000 | P | May 18, 2018 | 220.0 | 88.80 | 93.20 |
AYI 180518P00230000 | P | May 18, 2018 | 230.0 | 98.80 | 103.20 |
AYI 180518P00240000 | P | May 18, 2018 | 240.0 | 108.80 | 113.20 |
AYI 180518P00250000 | P | May 18, 2018 | 250.0 | 118.80 | 122.50 |
AYI 180817C00090000 | C | Aug 17, 2018 | 90.0 | 38.50 | 41.90 |
AYI 180817C00095000 | C | Aug 17, 2018 | 95.0 | 33.50 | 37.90 |
AYI 180817C00100000 | C | Aug 17, 2018 | 100.0 | 29.80 | 33.30 |
AYI 180817C00105000 | C | Aug 17, 2018 | 105.0 | 24.70 | 28.10 |
AYI 180817C00110000 | C | Aug 17, 2018 | 110.0 | 21.10 | 23.90 |
AYI 180817C00115000 | C | Aug 17, 2018 | 115.0 | 18.30 | 20.20 |
AYI 180817C00120000 | C | Aug 17, 2018 | 120.0 | 15.10 | 15.90 |
AYI 180817C00125000 | C | Aug 17, 2018 | 125.0 | 11.80 | 12.70 |
AYI 180817C00130000 | C | Aug 17, 2018 | 130.0 | 9.20 | 10.00 |
AYI 180817C00135000 | C | Aug 17, 2018 | 135.0 | 6.90 | 7.70 |
AYI 180817C00140000 | C | Aug 17, 2018 | 140.0 | 5.20 | 5.90 |
AYI 180817C00145000 | C | Aug 17, 2018 | 145.0 | 3.60 | 4.20 |
AYI 180817C00150000 | C | Aug 17, 2018 | 150.0 | 2.55 | 3.10 |
AYI 180817C00155000 | C | Aug 17, 2018 | 155.0 | 1.85 | 2.20 |
AYI 180817C00160000 | C | Aug 17, 2018 | 160.0 | 1.20 | 1.55 |
AYI 180817C00165000 | C | Aug 17, 2018 | 165.0 | 0.50 | 1.65 |
AYI 180817C00170000 | C | Aug 17, 2018 | 170.0 | 0.35 | 1.40 |
AYI 180817C00175000 | C | Aug 17, 2018 | 175.0 | 0.30 | 1.10 |
AYI 180817C00180000 | C | Aug 17, 2018 | 180.0 | 0.20 | 0.45 |
AYI 180817C00185000 | C | Aug 17, 2018 | 185.0 | 0.10 | 0.90 |
AYI 180817C00190000 | C | Aug 17, 2018 | 190.0 | 0.00 | 0.45 |
AYI 180817C00195000 | C | Aug 17, 2018 | 195.0 | 0.00 | 0.75 |
AYI 180817C00200000 | C | Aug 17, 2018 | 200.0 | 0.00 | 0.65 |
AYI 180817C00210000 | C | Aug 17, 2018 | 210.0 | 0.00 | 0.50 |
AYI 180817C00220000 | C | Aug 17, 2018 | 220.0 | 0.00 | 0.55 |
AYI 180817C00230000 | C | Aug 17, 2018 | 230.0 | 0.00 | 0.70 |
AYI 180817C00240000 | C | Aug 17, 2018 | 240.0 | 0.00 | 2.05 |
AYI 180817C00250000 | C | Aug 17, 2018 | 250.0 | 0.00 | 2.00 |
AYI 180817P00090000 | P | Aug 17, 2018 | 90.0 | 0.30 | 1.80 |
AYI 180817P00095000 | P | Aug 17, 2018 | 95.0 | 0.65 | 2.05 |
AYI 180817P00100000 | P | Aug 17, 2018 | 100.0 | 1.45 | 1.65 |
AYI 180817P00105000 | P | Aug 17, 2018 | 105.0 | 2.05 | 2.30 |
AYI 180817P00110000 | P | Aug 17, 2018 | 110.0 | 2.90 | 3.20 |
AYI 180817P00115000 | P | Aug 17, 2018 | 115.0 | 4.00 | 4.40 |
AYI 180817P00120000 | P | Aug 17, 2018 | 120.0 | 5.30 | 5.90 |
AYI 180817P00125000 | P | Aug 17, 2018 | 125.0 | 7.30 | 7.80 |
AYI 180817P00130000 | P | Aug 17, 2018 | 130.0 | 9.60 | 10.20 |
AYI 180817P00135000 | P | Aug 17, 2018 | 135.0 | 12.30 | 12.90 |
AYI 180817P00140000 | P | Aug 17, 2018 | 140.0 | 15.20 | 16.00 |
AYI 180817P00145000 | P | Aug 17, 2018 | 145.0 | 18.50 | 19.50 |
AYI 180817P00150000 | P | Aug 17, 2018 | 150.0 | 21.80 | 24.20 |
AYI 180817P00155000 | P | Aug 17, 2018 | 155.0 | 25.90 | 28.30 |
AYI 180817P00160000 | P | Aug 17, 2018 | 160.0 | 31.00 | 32.10 |
AYI 180817P00165000 | P | Aug 17, 2018 | 165.0 | 34.00 | 38.00 |
AYI 180817P00170000 | P | Aug 17, 2018 | 170.0 | 38.80 | 42.40 |
AYI 180817P00175000 | P | Aug 17, 2018 | 175.0 | 43.80 | 47.60 |
AYI 180817P00180000 | P | Aug 17, 2018 | 180.0 | 48.60 | 52.50 |
AYI 180817P00185000 | P | Aug 17, 2018 | 185.0 | 53.80 | 57.90 |
AYI 180817P00190000 | P | Aug 17, 2018 | 190.0 | 58.80 | 63.10 |
AYI 180817P00195000 | P | Aug 17, 2018 | 195.0 | 63.80 | 68.10 |
AYI 180817P00200000 | P | Aug 17, 2018 | 200.0 | 68.80 | 73.20 |
AYI 180817P00210000 | P | Aug 17, 2018 | 210.0 | 78.80 | 83.20 |
AYI 180817P00220000 | P | Aug 17, 2018 | 220.0 | 88.80 | 93.20 |
AYI 180817P00230000 | P | Aug 17, 2018 | 230.0 | 98.80 | 103.10 |
AYI 180817P00240000 | P | Aug 17, 2018 | 240.0 | 108.80 | 113.20 |
AYI 180817P00250000 | P | Aug 17, 2018 | 250.0 | 118.70 | 122.70 |
AYI 181116C00080000 | C | Nov 16, 2018 | 80.0 | 49.10 | 52.80 |
AYI 181116C00085000 | C | Nov 16, 2018 | 85.0 | 44.70 | 48.40 |
AYI 181116C00090000 | C | Nov 16, 2018 | 90.0 | 39.80 | 44.20 |
AYI 181116C00095000 | C | Nov 16, 2018 | 95.0 | 35.30 | 38.90 |
AYI 181116C00100000 | C | Nov 16, 2018 | 100.0 | 31.40 | 34.40 |
AYI 181116C00105000 | C | Nov 16, 2018 | 105.0 | 27.20 | 30.50 |
AYI 181116C00110000 | C | Nov 16, 2018 | 110.0 | 23.40 | 27.10 |
AYI 181116C00115000 | C | Nov 16, 2018 | 115.0 | 21.90 | 23.70 |
AYI 181116C00120000 | C | Nov 16, 2018 | 120.0 | 18.80 | 20.00 |
AYI 181116C00125000 | C | Nov 16, 2018 | 125.0 | 15.70 | 17.00 |
AYI 181116C00130000 | C | Nov 16, 2018 | 130.0 | 13.00 | 14.40 |
AYI 181116C00135000 | C | Nov 16, 2018 | 135.0 | 10.80 | 11.90 |
AYI 181116C00140000 | C | Nov 16, 2018 | 140.0 | 8.70 | 10.00 |
AYI 181116C00145000 | C | Nov 16, 2018 | 145.0 | 7.00 | 7.70 |
AYI 181116C00150000 | C | Nov 16, 2018 | 150.0 | 5.40 | 6.30 |
AYI 181116C00155000 | C | Nov 16, 2018 | 155.0 | 4.40 | 5.20 |
AYI 181116C00160000 | C | Nov 16, 2018 | 160.0 | 3.40 | 4.40 |
AYI 181116C00165000 | C | Nov 16, 2018 | 165.0 | 2.60 | 3.30 |
AYI 181116C00170000 | C | Nov 16, 2018 | 170.0 | 2.00 | 3.50 |
AYI 181116C00175000 | C | Nov 16, 2018 | 175.0 | 0.90 | 2.25 |
AYI 181116C00180000 | C | Nov 16, 2018 | 180.0 | 0.65 | 1.55 |
AYI 181116C00185000 | C | Nov 16, 2018 | 185.0 | 0.60 | 1.85 |
AYI 181116C00190000 | C | Nov 16, 2018 | 190.0 | 0.50 | 1.60 |
AYI 181116C00195000 | C | Nov 16, 2018 | 195.0 | 0.30 | 1.55 |
AYI 181116C00200000 | C | Nov 16, 2018 | 200.0 | 0.25 | 0.95 |
AYI 181116C00210000 | C | Nov 16, 2018 | 210.0 | 0.00 | 2.15 |
AYI 181116C00220000 | C | Nov 16, 2018 | 220.0 | 0.00 | 0.50 |
AYI 181116P00080000 | P | Nov 16, 2018 | 80.0 | 0.50 | 1.85 |
AYI 181116P00085000 | P | Nov 16, 2018 | 85.0 | 0.85 | 2.45 |
AYI 181116P00090000 | P | Nov 16, 2018 | 90.0 | 0.35 | 2.90 |
AYI 181116P00095000 | P | Nov 16, 2018 | 95.0 | 2.30 | 2.85 |
AYI 181116P00100000 | P | Nov 16, 2018 | 100.0 | 3.10 | 3.50 |
AYI 181116P00105000 | P | Nov 16, 2018 | 105.0 | 4.10 | 4.70 |
AYI 181116P00110000 | P | Nov 16, 2018 | 110.0 | 5.30 | 5.90 |
AYI 181116P00115000 | P | Nov 16, 2018 | 115.0 | 6.50 | 7.60 |
AYI 181116P00120000 | P | Nov 16, 2018 | 120.0 | 8.40 | 9.30 |
AYI 181116P00125000 | P | Nov 16, 2018 | 125.0 | 10.50 | 11.40 |
AYI 181116P00130000 | P | Nov 16, 2018 | 130.0 | 12.60 | 13.80 |
AYI 181116P00135000 | P | Nov 16, 2018 | 135.0 | 15.00 | 16.40 |
AYI 181116P00140000 | P | Nov 16, 2018 | 140.0 | 18.10 | 19.30 |
AYI 181116P00145000 | P | Nov 16, 2018 | 145.0 | 21.30 | 22.30 |
AYI 181116P00150000 | P | Nov 16, 2018 | 150.0 | 24.80 | 25.90 |
AYI 181116P00155000 | P | Nov 16, 2018 | 155.0 | 27.00 | 30.00 |
AYI 181116P00160000 | P | Nov 16, 2018 | 160.0 | 31.90 | 33.80 |
AYI 181116P00165000 | P | Nov 16, 2018 | 165.0 | 35.80 | 38.70 |
AYI 181116P00170000 | P | Nov 16, 2018 | 170.0 | 40.00 | 43.20 |
AYI 181116P00175000 | P | Nov 16, 2018 | 175.0 | 44.10 | 48.00 |
AYI 181116P00180000 | P | Nov 16, 2018 | 180.0 | 48.70 | 52.80 |
AYI 181116P00185000 | P | Nov 16, 2018 | 185.0 | 53.70 | 57.30 |
AYI 181116P00190000 | P | Nov 16, 2018 | 190.0 | 58.60 | 63.10 |
AYI 181116P00195000 | P | Nov 16, 2018 | 195.0 | 63.70 | 67.90 |
AYI 181116P00200000 | P | Nov 16, 2018 | 200.0 | 68.80 | 72.90 |
AYI 181116P00210000 | P | Nov 16, 2018 | 210.0 | 78.60 | 83.10 |
AYI 181116P00220000 | P | Nov 16, 2018 | 220.0 | 88.80 | 91.90 |
OPRA data is delayed 15 minutes.