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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 160617C00170000 C 06/17/16 170.0 84.30 87.80
AYI 160617C00175000 C 06/17/16 175.0 79.30 82.80
AYI 160617C00180000 C 06/17/16 180.0 74.40 77.80
AYI 160617C00185000 C 06/17/16 185.0 69.40 72.80
AYI 160617C00190000 C 06/17/16 190.0 64.40 67.80
AYI 160617C00195000 C 06/17/16 195.0 59.40 62.80
AYI 160617C00200000 C 06/17/16 200.0 54.40 57.90
AYI 160617C00210000 C 06/17/16 210.0 44.50 47.70
AYI 160617C00220000 C 06/17/16 220.0 34.70 37.90
AYI 160617C00230000 C 06/17/16 230.0 25.30 28.00
AYI 160617C00240000 C 06/17/16 240.0 16.10 18.40
AYI 160617C00250000 C 06/17/16 250.0 8.70 10.10
AYI 160617C00260000 C 06/17/16 260.0 3.00 3.50
AYI 160617C00270000 C 06/17/16 270.0 0.15 1.10
AYI 160617C00280000 C 06/17/16 280.0 0.00 1.50
AYI 160617C00290000 C 06/17/16 290.0 0.00 1.15
AYI 160617C00300000 C 06/17/16 300.0 0.00 0.25
AYI 160617C00310000 C 06/17/16 310.0 0.00 1.10
AYI 160617C00320000 C 06/17/16 320.0 0.00 1.15
AYI 160617C00330000 C 06/17/16 330.0 0.00 1.10
AYI 160617C00340000 C 06/17/16 340.0 0.00 1.05
AYI 160617C00350000 C 06/17/16 350.0 0.00 1.10
AYI 160617C00360000 C 06/17/16 360.0 0.00 1.05
AYI 160617C00370000 C 06/17/16 370.0 0.00 1.10
AYI 160617C00380000 C 06/17/16 380.0 0.00 1.10
AYI 160617P00170000 P 06/17/16 170.0 0.00 1.05
AYI 160617P00175000 P 06/17/16 175.0 0.00 1.10
AYI 160617P00180000 P 06/17/16 180.0 0.00 1.10
AYI 160617P00185000 P 06/17/16 185.0 0.00 1.60
AYI 160617P00190000 P 06/17/16 190.0 0.00 1.05
AYI 160617P00195000 P 06/17/16 195.0 0.00 1.10
AYI 160617P00200000 P 06/17/16 200.0 0.00 1.25
AYI 160617P00210000 P 06/17/16 210.0 0.05 1.10
AYI 160617P00220000 P 06/17/16 220.0 0.05 1.25
AYI 160617P00230000 P 06/17/16 230.0 0.40 0.60
AYI 160617P00240000 P 06/17/16 240.0 0.95 1.15
AYI 160617P00250000 P 06/17/16 250.0 2.65 3.10
AYI 160617P00260000 P 06/17/16 260.0 6.80 7.80
AYI 160617P00270000 P 06/17/16 270.0 13.10 16.10
AYI 160617P00280000 P 06/17/16 280.0 22.50 25.60
AYI 160617P00290000 P 06/17/16 290.0 32.30 35.80
AYI 160617P00300000 P 06/17/16 300.0 42.30 46.00
AYI 160617P00310000 P 06/17/16 310.0 52.30 56.00
AYI 160617P00320000 P 06/17/16 320.0 62.40 65.70
AYI 160617P00330000 P 06/17/16 330.0 72.30 75.90
AYI 160617P00340000 P 06/17/16 340.0 82.30 86.20
AYI 160617P00350000 P 06/17/16 350.0 92.30 95.30
AYI 160617P00360000 P 06/17/16 360.0 102.60 105.30
AYI 160617P00370000 P 06/17/16 370.0 112.60 115.30
AYI 160617P00380000 P 06/17/16 380.0 122.90 125.90
AYI 160715C00165000 C 07/15/16 165.0 89.80 92.90
AYI 160715C00170000 C 07/15/16 170.0 84.30 88.00
AYI 160715C00175000 C 07/15/16 175.0 79.20 83.20
AYI 160715C00180000 C 07/15/16 180.0 75.00 78.10
AYI 160715C00185000 C 07/15/16 185.0 69.30 73.00
AYI 160715C00190000 C 07/15/16 190.0 64.40 67.90
AYI 160715C00195000 C 07/15/16 195.0 60.30 63.00
AYI 160715C00200000 C 07/15/16 200.0 55.50 58.50
AYI 160715C00210000 C 07/15/16 210.0 45.90 48.70
AYI 160715C00220000 C 07/15/16 220.0 36.70 39.60
AYI 160715C00230000 C 07/15/16 230.0 28.40 31.10
AYI 160715C00240000 C 07/15/16 240.0 20.70 23.00
AYI 160715C00250000 C 07/15/16 250.0 14.10 15.50
AYI 160715C00260000 C 07/15/16 260.0 9.00 10.30
AYI 160715C00270000 C 07/15/16 270.0 5.20 6.50
AYI 160715C00280000 C 07/15/16 280.0 2.75 4.30
AYI 160715C00290000 C 07/15/16 290.0 1.25 2.00
AYI 160715C00300000 C 07/15/16 300.0 0.25 1.55
AYI 160715C00310000 C 07/15/16 310.0 0.05 1.30
AYI 160715C00320000 C 07/15/16 320.0 0.00 1.00
AYI 160715C00330000 C 07/15/16 330.0 0.00 0.40
AYI 160715C00340000 C 07/15/16 340.0 0.00 0.40
AYI 160715C00350000 C 07/15/16 350.0 0.00 0.40
AYI 160715C00360000 C 07/15/16 360.0 0.00 0.80
AYI 160715C00370000 C 07/15/16 370.0 0.00 0.80
AYI 160715P00165000 P 07/15/16 165.0 0.00 0.95
AYI 160715P00170000 P 07/15/16 170.0 0.00 1.00
AYI 160715P00175000 P 07/15/16 175.0 0.05 1.05
AYI 160715P00180000 P 07/15/16 180.0 0.05 1.15
AYI 160715P00185000 P 07/15/16 185.0 0.10 1.20
AYI 160715P00190000 P 07/15/16 190.0 0.15 1.35
AYI 160715P00195000 P 07/15/16 195.0 0.25 1.00
AYI 160715P00200000 P 07/15/16 200.0 0.35 1.60
AYI 160715P00210000 P 07/15/16 210.0 0.65 2.15
AYI 160715P00220000 P 07/15/16 220.0 1.30 2.50
AYI 160715P00230000 P 07/15/16 230.0 2.60 4.00
AYI 160715P00240000 P 07/15/16 240.0 5.30 6.20
AYI 160715P00250000 P 07/15/16 250.0 8.50 9.50
AYI 160715P00260000 P 07/15/16 260.0 12.50 14.40
AYI 160715P00270000 P 07/15/16 270.0 18.80 20.80
AYI 160715P00280000 P 07/15/16 280.0 25.70 28.80
AYI 160715P00290000 P 07/15/16 290.0 34.00 37.70
AYI 160715P00300000 P 07/15/16 300.0 43.10 46.50
AYI 160715P00310000 P 07/15/16 310.0 52.80 56.50
AYI 160715P00320000 P 07/15/16 320.0 62.40 66.30
AYI 160715P00330000 P 07/15/16 330.0 72.40 75.80
AYI 160715P00340000 P 07/15/16 340.0 82.40 85.70
AYI 160715P00350000 P 07/15/16 350.0 92.30 95.70
AYI 160715P00360000 P 07/15/16 360.0 102.30 105.70
AYI 160715P00370000 P 07/15/16 370.0 112.80 115.80
AYI 160819C00095000 C 08/19/16 95.0 158.90 162.60
AYI 160819C00100000 C 08/19/16 100.0 153.90 157.60
AYI 160819C00105000 C 08/19/16 105.0 148.90 152.80
AYI 160819C00110000 C 08/19/16 110.0 143.90 147.80
AYI 160819C00115000 C 08/19/16 115.0 138.90 143.10
AYI 160819C00120000 C 08/19/16 120.0 133.90 137.60
AYI 160819C00125000 C 08/19/16 125.0 128.90 132.50
AYI 160819C00130000 C 08/19/16 130.0 123.90 127.50
AYI 160819C00135000 C 08/19/16 135.0 119.20 122.80
AYI 160819C00140000 C 08/19/16 140.0 114.20 117.80
AYI 160819C00145000 C 08/19/16 145.0 108.90 112.60
AYI 160819C00150000 C 08/19/16 150.0 104.10 107.80
AYI 160819C00155000 C 08/19/16 155.0 99.30 103.00
AYI 160819C00160000 C 08/19/16 160.0 94.20 98.10
AYI 160819C00165000 C 08/19/16 165.0 89.40 92.90
AYI 160819C00170000 C 08/19/16 170.0 84.40 88.10
AYI 160819C00175000 C 08/19/16 175.0 79.50 83.20
AYI 160819C00180000 C 08/19/16 180.0 74.40 78.40
AYI 160819C00185000 C 08/19/16 185.0 69.80 73.30
AYI 160819C00190000 C 08/19/16 190.0 65.10 68.70
AYI 160819C00195000 C 08/19/16 195.0 60.30 63.80
AYI 160819C00200000 C 08/19/16 200.0 56.00 59.10
AYI 160819C00210000 C 08/19/16 210.0 47.10 48.50
AYI 160819C00220000 C 08/19/16 220.0 38.10 41.10
AYI 160819C00230000 C 08/19/16 230.0 29.90 33.00
AYI 160819C00240000 C 08/19/16 240.0 22.50 24.80
AYI 160819C00250000 C 08/19/16 250.0 16.30 17.60
AYI 160819C00260000 C 08/19/16 260.0 11.40 12.00
AYI 160819C00270000 C 08/19/16 270.0 7.00 8.00
AYI 160819C00280000 C 08/19/16 280.0 4.00 5.80
AYI 160819C00290000 C 08/19/16 290.0 1.85 3.30
AYI 160819C00300000 C 08/19/16 300.0 1.05 2.25
AYI 160819C00310000 C 08/19/16 310.0 0.10 1.75
AYI 160819C00320000 C 08/19/16 320.0 0.00 0.70
AYI 160819C00330000 C 08/19/16 330.0 0.00 0.50
AYI 160819C00340000 C 08/19/16 340.0 0.00 1.00
AYI 160819C00350000 C 08/19/16 350.0 0.00 4.80
AYI 160819P00095000 P 08/19/16 95.0 0.00 0.10
AYI 160819P00100000 P 08/19/16 100.0 0.00 0.10
AYI 160819P00105000 P 08/19/16 105.0 0.00 4.80
AYI 160819P00110000 P 08/19/16 110.0 0.00 4.80
AYI 160819P00115000 P 08/19/16 115.0 0.00 4.80
AYI 160819P00120000 P 08/19/16 120.0 0.00 4.80
AYI 160819P00125000 P 08/19/16 125.0 0.00 4.80
AYI 160819P00130000 P 08/19/16 130.0 0.00 1.00
AYI 160819P00135000 P 08/19/16 135.0 0.00 1.00
AYI 160819P00140000 P 08/19/16 140.0 0.00 4.80
AYI 160819P00145000 P 08/19/16 145.0 0.00 0.50
AYI 160819P00150000 P 08/19/16 150.0 0.00 0.95
AYI 160819P00155000 P 08/19/16 155.0 0.00 2.25
AYI 160819P00160000 P 08/19/16 160.0 0.00 2.30
AYI 160819P00165000 P 08/19/16 165.0 0.00 2.35
AYI 160819P00170000 P 08/19/16 170.0 0.15 1.25
AYI 160819P00175000 P 08/19/16 175.0 0.00 2.55
AYI 160819P00180000 P 08/19/16 180.0 0.10 1.00
AYI 160819P00185000 P 08/19/16 185.0 0.45 1.20
AYI 160819P00190000 P 08/19/16 190.0 0.60 1.35
AYI 160819P00195000 P 08/19/16 195.0 0.90 1.45
AYI 160819P00200000 P 08/19/16 200.0 1.15 1.85
AYI 160819P00210000 P 08/19/16 210.0 0.25 4.40
AYI 160819P00220000 P 08/19/16 220.0 3.20 3.80
AYI 160819P00230000 P 08/19/16 230.0 4.90 5.50
AYI 160819P00240000 P 08/19/16 240.0 7.40 7.90
AYI 160819P00250000 P 08/19/16 250.0 10.70 11.60
AYI 160819P00260000 P 08/19/16 260.0 15.10 16.40
AYI 160819P00270000 P 08/19/16 270.0 20.80 22.30
AYI 160819P00280000 P 08/19/16 280.0 26.90 30.20
AYI 160819P00290000 P 08/19/16 290.0 35.00 38.20
AYI 160819P00300000 P 08/19/16 300.0 43.80 46.70
AYI 160819P00310000 P 08/19/16 310.0 53.10 56.50
AYI 160819P00320000 P 08/19/16 320.0 62.70 66.30
AYI 160819P00330000 P 08/19/16 330.0 72.50 76.10
AYI 160819P00340000 P 08/19/16 340.0 82.50 86.00
AYI 160819P00350000 P 08/19/16 350.0 92.40 96.10
AYI 161118C00110000 C 11/18/16 110.0 144.30 147.90
AYI 161118C00115000 C 11/18/16 115.0 139.10 143.00
AYI 161118C00120000 C 11/18/16 120.0 134.20 138.10
AYI 161118C00125000 C 11/18/16 125.0 129.40 133.30
AYI 161118C00130000 C 11/18/16 130.0 124.40 128.20
AYI 161118C00135000 C 11/18/16 135.0 119.30 123.60
AYI 161118C00140000 C 11/18/16 140.0 114.50 118.40
AYI 161118C00145000 C 11/18/16 145.0 109.60 113.40
AYI 161118C00150000 C 11/18/16 150.0 105.10 108.60
AYI 161118C00155000 C 11/18/16 155.0 100.20 103.80
AYI 161118C00160000 C 11/18/16 160.0 95.20 99.00
AYI 161118C00165000 C 11/18/16 165.0 90.10 94.20
AYI 161118C00170000 C 11/18/16 170.0 85.80 89.40
AYI 161118C00175000 C 11/18/16 175.0 81.60 84.70
AYI 161118C00180000 C 11/18/16 180.0 76.90 80.00
AYI 161118C00185000 C 11/18/16 185.0 72.40 75.40
AYI 161118C00190000 C 11/18/16 190.0 67.20 70.90
AYI 161118C00195000 C 11/18/16 195.0 63.20 66.10
AYI 161118C00200000 C 11/18/16 200.0 58.80 61.70
AYI 161118C00210000 C 11/18/16 210.0 50.40 53.30
AYI 161118C00220000 C 11/18/16 220.0 42.00 45.70
AYI 161118C00230000 C 11/18/16 230.0 35.20 38.40
AYI 161118C00240000 C 11/18/16 240.0 28.70 30.90
AYI 161118C00250000 C 11/18/16 250.0 22.50 25.00
AYI 161118C00260000 C 11/18/16 260.0 17.10 19.80
AYI 161118C00270000 C 11/18/16 270.0 12.70 15.40
AYI 161118C00280000 C 11/18/16 280.0 9.10 11.80
AYI 161118C00290000 C 11/18/16 290.0 6.40 8.90
AYI 161118C00300000 C 11/18/16 300.0 4.40 7.40
AYI 161118C00310000 C 11/18/16 310.0 1.60 5.60
AYI 161118C00320000 C 11/18/16 320.0 0.40 4.50
AYI 161118C00330000 C 11/18/16 330.0 0.05 3.80
AYI 161118P00110000 P 11/18/16 110.0 0.00 4.80
AYI 161118P00115000 P 11/18/16 115.0 0.00 4.80
AYI 161118P00120000 P 11/18/16 120.0 0.25 2.50
AYI 161118P00125000 P 11/18/16 125.0 0.00 2.55
AYI 161118P00130000 P 11/18/16 130.0 0.00 2.60
AYI 161118P00135000 P 11/18/16 135.0 0.40 2.70
AYI 161118P00140000 P 11/18/16 140.0 0.00 2.80
AYI 161118P00145000 P 11/18/16 145.0 0.00 2.90
AYI 161118P00150000 P 11/18/16 150.0 0.75 1.50
AYI 161118P00155000 P 11/18/16 155.0 0.00 3.20
AYI 161118P00160000 P 11/18/16 160.0 0.00 3.30
AYI 161118P00165000 P 11/18/16 165.0 0.00 3.50
AYI 161118P00170000 P 11/18/16 170.0 0.00 3.70
AYI 161118P00175000 P 11/18/16 175.0 0.05 4.00
AYI 161118P00180000 P 11/18/16 180.0 0.15 4.30
AYI 161118P00185000 P 11/18/16 185.0 0.40 4.40
AYI 161118P00190000 P 11/18/16 190.0 0.80 5.00
AYI 161118P00195000 P 11/18/16 195.0 1.30 5.10
AYI 161118P00200000 P 11/18/16 200.0 1.90 4.80
AYI 161118P00210000 P 11/18/16 210.0 4.80 6.00
AYI 161118P00220000 P 11/18/16 220.0 6.60 8.80
AYI 161118P00230000 P 11/18/16 230.0 8.90 11.40
AYI 161118P00240000 P 11/18/16 240.0 11.90 14.60
AYI 161118P00250000 P 11/18/16 250.0 15.80 18.50
AYI 161118P00260000 P 11/18/16 260.0 20.50 23.20
AYI 161118P00270000 P 11/18/16 270.0 26.10 28.70
AYI 161118P00280000 P 11/18/16 280.0 32.70 35.50
AYI 161118P00290000 P 11/18/16 290.0 39.80 42.70
AYI 161118P00300000 P 11/18/16 300.0 47.10 50.30
AYI 161118P00310000 P 11/18/16 310.0 55.40 58.70
AYI 161118P00320000 P 11/18/16 320.0 64.20 68.10
AYI 161118P00330000 P 11/18/16 330.0 73.40 77.20

OPRA data is delayed 15 minutes.