Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Acuity Brands Inc (AYI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 140419C00105000 C 04/19/14 105.0 19.90 23.00
AYI 140419C00110000 C 04/19/14 110.0 14.90 18.20
AYI 140419C00115000 C 04/19/14 115.0 9.90 12.80
AYI 140419C00120000 C 04/19/14 120.0 4.90 7.80
AYI 140419C00125000 C 04/19/14 125.0 0.30 3.30
AYI 140419C00130000 C 04/19/14 130.0 0.00 1.35
AYI 140419C00135000 C 04/19/14 135.0 0.00 0.60
AYI 140419C00140000 C 04/19/14 140.0 0.00 0.30
AYI 140419C00145000 C 04/19/14 145.0 0.00 0.25
AYI 140419C00150000 C 04/19/14 150.0 0.00 0.35
AYI 140419C00155000 C 04/19/14 155.0 0.00 0.40
AYI 140419C00160000 C 04/19/14 160.0 0.00 0.35
AYI 140419C00165000 C 04/19/14 165.0 0.00 0.35
AYI 140419P00105000 P 04/19/14 105.0 0.00 0.50
AYI 140419P00110000 P 04/19/14 110.0 0.00 0.35
AYI 140419P00115000 P 04/19/14 115.0 0.00 0.35
AYI 140419P00120000 P 04/19/14 120.0 0.00 0.20
AYI 140419P00125000 P 04/19/14 125.0 0.00 0.35
AYI 140419P00130000 P 04/19/14 130.0 1.75 4.50
AYI 140419P00135000 P 04/19/14 135.0 7.20 9.80
AYI 140419P00140000 P 04/19/14 140.0 12.10 14.60
AYI 140419P00145000 P 04/19/14 145.0 16.80 20.20
AYI 140419P00150000 P 04/19/14 150.0 22.20 25.10
AYI 140419P00155000 P 04/19/14 155.0 27.20 30.20
AYI 140419P00160000 P 04/19/14 160.0 32.20 35.20
AYI 140419P00165000 P 04/19/14 165.0 36.80 40.10
AYI 140517C00050000 C 05/17/14 50.0 73.90 78.10
AYI 140517C00055000 C 05/17/14 55.0 69.20 73.60
AYI 140517C00060000 C 05/17/14 60.0 63.90 68.40
AYI 140517C00065000 C 05/17/14 65.0 59.30 63.40
AYI 140517C00070000 C 05/17/14 70.0 54.30 58.40
AYI 140517C00075000 C 05/17/14 75.0 49.00 53.30
AYI 140517C00080000 C 05/17/14 80.0 43.90 48.50
AYI 140517C00085000 C 05/17/14 85.0 39.00 43.30
AYI 140517C00090000 C 05/17/14 90.0 35.00 38.30
AYI 140517C00095000 C 05/17/14 95.0 30.20 33.60
AYI 140517C00100000 C 05/17/14 100.0 25.10 28.40
AYI 140517C00105000 C 05/17/14 105.0 20.30 23.50
AYI 140517C00110000 C 05/17/14 110.0 15.40 18.70
AYI 140517C00115000 C 05/17/14 115.0 10.60 13.60
AYI 140517C00120000 C 05/17/14 120.0 6.80 9.20
AYI 140517C00125000 C 05/17/14 125.0 4.00 4.50
AYI 140517C00130000 C 05/17/14 130.0 1.90 2.30
AYI 140517C00135000 C 05/17/14 135.0 0.70 1.35
AYI 140517C00140000 C 05/17/14 140.0 0.00 0.90
AYI 140517C00145000 C 05/17/14 145.0 0.00 0.85
AYI 140517C00150000 C 05/17/14 150.0 0.00 0.80
AYI 140517C00155000 C 05/17/14 155.0 0.00 0.70
AYI 140517C00160000 C 05/17/14 160.0 0.00 1.35
AYI 140517C00165000 C 05/17/14 165.0 0.00 2.00
AYI 140517C00170000 C 05/17/14 170.0 0.00 0.65
AYI 140517C00175000 C 05/17/14 175.0 0.00 0.65
AYI 140517C00180000 C 05/17/14 180.0 0.00 0.70
AYI 140517C00185000 C 05/17/14 185.0 0.00 0.55
AYI 140517C00190000 C 05/17/14 190.0 0.00 0.65
AYI 140517P00050000 P 05/17/14 50.0 0.00 1.35
AYI 140517P00055000 P 05/17/14 55.0 0.00 1.35
AYI 140517P00060000 P 05/17/14 60.0 0.00 2.00
AYI 140517P00065000 P 05/17/14 65.0 0.00 2.00
AYI 140517P00070000 P 05/17/14 70.0 0.00 1.45
AYI 140517P00075000 P 05/17/14 75.0 0.00 2.05
AYI 140517P00080000 P 05/17/14 80.0 0.00 0.65
AYI 140517P00085000 P 05/17/14 85.0 0.00 1.50
AYI 140517P00090000 P 05/17/14 90.0 0.00 0.90
AYI 140517P00095000 P 05/17/14 95.0 0.00 0.80
AYI 140517P00100000 P 05/17/14 100.0 0.00 0.95
AYI 140517P00105000 P 05/17/14 105.0 0.00 0.85
AYI 140517P00110000 P 05/17/14 110.0 0.00 1.15
AYI 140517P00115000 P 05/17/14 115.0 0.55 1.25
AYI 140517P00120000 P 05/17/14 120.0 1.50 1.80
AYI 140517P00125000 P 05/17/14 125.0 3.00 3.40
AYI 140517P00130000 P 05/17/14 130.0 5.80 6.30
AYI 140517P00135000 P 05/17/14 135.0 8.30 10.50
AYI 140517P00140000 P 05/17/14 140.0 12.50 15.00
AYI 140517P00145000 P 05/17/14 145.0 17.00 20.30
AYI 140517P00150000 P 05/17/14 150.0 21.90 25.30
AYI 140517P00155000 P 05/17/14 155.0 27.00 30.20
AYI 140517P00160000 P 05/17/14 160.0 32.20 35.10
AYI 140517P00165000 P 05/17/14 165.0 37.10 40.20
AYI 140517P00170000 P 05/17/14 170.0 41.50 45.40
AYI 140517P00175000 P 05/17/14 175.0 46.20 50.30
AYI 140517P00180000 P 05/17/14 180.0 51.50 55.40
AYI 140517P00185000 P 05/17/14 185.0 56.50 60.30
AYI 140517P00190000 P 05/17/14 190.0 61.60 66.00
AYI 140816C00070000 C 08/16/14 70.0 54.90 58.60
AYI 140816C00075000 C 08/16/14 75.0 50.30 53.80
AYI 140816C00080000 C 08/16/14 80.0 44.40 48.90
AYI 140816C00085000 C 08/16/14 85.0 39.50 44.00
AYI 140816C00090000 C 08/16/14 90.0 35.80 39.20
AYI 140816C00095000 C 08/16/14 95.0 31.10 34.50
AYI 140816C00100000 C 08/16/14 100.0 26.50 29.60
AYI 140816C00105000 C 08/16/14 105.0 22.10 25.40
AYI 140816C00110000 C 08/16/14 110.0 17.90 21.30
AYI 140816C00115000 C 08/16/14 115.0 15.20 17.40
AYI 140816C00120000 C 08/16/14 120.0 11.70 12.80
AYI 140816C00125000 C 08/16/14 125.0 8.60 9.90
AYI 140816C00130000 C 08/16/14 130.0 6.20 7.50
AYI 140816C00135000 C 08/16/14 135.0 4.20 6.10
AYI 140816C00140000 C 08/16/14 140.0 3.20 4.80
AYI 140816C00145000 C 08/16/14 145.0 1.95 3.60
AYI 140816C00150000 C 08/16/14 150.0 0.70 2.90
AYI 140816C00155000 C 08/16/14 155.0 0.15 2.90
AYI 140816C00160000 C 08/16/14 160.0 0.10 4.10
AYI 140816C00165000 C 08/16/14 165.0 0.15 2.25
AYI 140816C00170000 C 08/16/14 170.0 0.00 2.35
AYI 140816C00175000 C 08/16/14 175.0 0.00 3.90
AYI 140816C00180000 C 08/16/14 180.0 0.00 2.15
AYI 140816C00185000 C 08/16/14 185.0 0.00 1.95
AYI 140816C00190000 C 08/16/14 190.0 0.00 1.70
AYI 140816C00195000 C 08/16/14 195.0 0.00 2.05
AYI 140816P00070000 P 08/16/14 70.0 0.00 2.20
AYI 140816P00075000 P 08/16/14 75.0 0.00 2.25
AYI 140816P00080000 P 08/16/14 80.0 0.00 1.65
AYI 140816P00085000 P 08/16/14 85.0 0.15 2.55
AYI 140816P00090000 P 08/16/14 90.0 0.10 1.75
AYI 140816P00095000 P 08/16/14 95.0 0.30 3.10
AYI 140816P00100000 P 08/16/14 100.0 0.80 3.50
AYI 140816P00105000 P 08/16/14 105.0 1.55 3.30
AYI 140816P00110000 P 08/16/14 110.0 2.50 4.40
AYI 140816P00115000 P 08/16/14 115.0 3.90 5.60
AYI 140816P00120000 P 08/16/14 120.0 5.50 6.80
AYI 140816P00125000 P 08/16/14 125.0 7.00 8.50
AYI 140816P00130000 P 08/16/14 130.0 9.60 11.60
AYI 140816P00135000 P 08/16/14 135.0 13.00 14.90
AYI 140816P00140000 P 08/16/14 140.0 15.90 18.90
AYI 140816P00145000 P 08/16/14 145.0 20.00 22.70
AYI 140816P00150000 P 08/16/14 150.0 23.90 27.00
AYI 140816P00155000 P 08/16/14 155.0 28.20 31.40
AYI 140816P00160000 P 08/16/14 160.0 32.60 36.00
AYI 140816P00165000 P 08/16/14 165.0 37.30 41.00
AYI 140816P00170000 P 08/16/14 170.0 42.10 46.80
AYI 140816P00175000 P 08/16/14 175.0 47.00 51.40
AYI 140816P00180000 P 08/16/14 180.0 51.90 56.30
AYI 140816P00185000 P 08/16/14 185.0 56.80 60.90
AYI 140816P00190000 P 08/16/14 190.0 61.80 66.10
AYI 140816P00195000 P 08/16/14 195.0 66.70 71.10
AYI 141122C00070000 C 11/22/14 70.0 55.50 59.00
AYI 141122C00075000 C 11/22/14 75.0 50.70 54.20
AYI 141122C00080000 C 11/22/14 80.0 46.00 49.50
AYI 141122C00085000 C 11/22/14 85.0 40.40 44.90
AYI 141122C00090000 C 11/22/14 90.0 36.80 40.40
AYI 141122C00095000 C 11/22/14 95.0 32.50 35.60
AYI 141122C00100000 C 11/22/14 100.0 28.20 31.20
AYI 141122C00105000 C 11/22/14 105.0 24.10 27.30
AYI 141122C00110000 C 11/22/14 110.0 20.40 23.50
AYI 141122C00115000 C 11/22/14 115.0 16.90 20.50
AYI 141122C00120000 C 11/22/14 120.0 14.00 16.10
AYI 141122C00125000 C 11/22/14 125.0 10.90 13.80
AYI 141122C00130000 C 11/22/14 130.0 8.80 11.00
AYI 141122C00135000 C 11/22/14 135.0 6.60 8.90
AYI 141122C00140000 C 11/22/14 140.0 5.10 7.90
AYI 141122C00145000 C 11/22/14 145.0 3.80 6.40
AYI 141122C00150000 C 11/22/14 150.0 2.25 5.80
AYI 141122C00155000 C 11/22/14 155.0 2.05 5.00
AYI 141122C00160000 C 11/22/14 160.0 0.50 4.10
AYI 141122C00165000 C 11/22/14 165.0 0.25 4.30
AYI 141122C00170000 C 11/22/14 170.0 0.80 2.65
AYI 141122C00175000 C 11/22/14 175.0 0.50 3.60
AYI 141122C00180000 C 11/22/14 180.0 0.30 3.30
AYI 141122C00185000 C 11/22/14 185.0 0.10 3.20
AYI 141122C00190000 C 11/22/14 190.0 0.05 3.00
AYI 141122C00195000 C 11/22/14 195.0 0.00 3.00
AYI 141122P00070000 P 11/22/14 70.0 0.00 3.00
AYI 141122P00075000 P 11/22/14 75.0 0.45 3.30
AYI 141122P00080000 P 11/22/14 80.0 0.50 3.60
AYI 141122P00085000 P 11/22/14 85.0 0.35 4.10
AYI 141122P00090000 P 11/22/14 90.0 0.85 4.60
AYI 141122P00095000 P 11/22/14 95.0 1.15 4.00
AYI 141122P00100000 P 11/22/14 100.0 1.75 5.10
AYI 141122P00105000 P 11/22/14 105.0 2.60 5.70
AYI 141122P00110000 P 11/22/14 110.0 3.80 7.50
AYI 141122P00115000 P 11/22/14 115.0 5.50 9.00
AYI 141122P00120000 P 11/22/14 120.0 8.30 9.80
AYI 141122P00125000 P 11/22/14 125.0 10.40 13.00
AYI 141122P00130000 P 11/22/14 130.0 12.60 14.50
AYI 141122P00135000 P 11/22/14 135.0 15.80 17.50
AYI 141122P00140000 P 11/22/14 140.0 18.80 21.90
AYI 141122P00145000 P 11/22/14 145.0 22.40 25.30
AYI 141122P00150000 P 11/22/14 150.0 25.90 29.30
AYI 141122P00155000 P 11/22/14 155.0 29.90 33.40
AYI 141122P00160000 P 11/22/14 160.0 34.40 37.50
AYI 141122P00165000 P 11/22/14 165.0 38.60 42.00
AYI 141122P00170000 P 11/22/14 170.0 43.80 46.50
AYI 141122P00175000 P 11/22/14 175.0 47.80 51.50
AYI 141122P00180000 P 11/22/14 180.0 52.50 56.00
AYI 141122P00185000 P 11/22/14 185.0 57.30 61.20
AYI 141122P00190000 P 11/22/14 190.0 62.10 65.60
AYI 141122P00195000 P 11/22/14 195.0 67.00 70.50

OPRA data is delayed 15 minutes.