Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Acuity Brands Inc (AYI)
As of Apr 23 2018 11:07AM
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.