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 (2016-01-01)Premium Content

Acuity Brands Inc (AYI)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 160219C00100000 C 02/19/16 100.0 79.10 82.10
AYI 160219C00105000 C 02/19/16 105.0 73.80 77.10
AYI 160219C00110000 C 02/19/16 110.0 69.10 72.10
AYI 160219C00115000 C 02/19/16 115.0 64.00 67.20
AYI 160219C00120000 C 02/19/16 120.0 58.60 62.20
AYI 160219C00125000 C 02/19/16 125.0 53.80 57.20
AYI 160219C00130000 C 02/19/16 130.0 48.20 52.30
AYI 160219C00135000 C 02/19/16 135.0 43.90 47.30
AYI 160219C00140000 C 02/19/16 140.0 39.30 42.30
AYI 160219C00145000 C 02/19/16 145.0 34.20 37.50
AYI 160219C00150000 C 02/19/16 150.0 29.20 32.60
AYI 160219C00155000 C 02/19/16 155.0 24.70 27.80
AYI 160219C00160000 C 02/19/16 160.0 19.80 23.20
AYI 160219C00165000 C 02/19/16 165.0 15.40 18.30
AYI 160219C00170000 C 02/19/16 170.0 10.80 13.80
AYI 160219C00175000 C 02/19/16 175.0 7.60 8.90
AYI 160219C00180000 C 02/19/16 180.0 4.50 5.80
AYI 160219C00185000 C 02/19/16 185.0 2.25 3.60
AYI 160219C00190000 C 02/19/16 190.0 1.25 2.30
AYI 160219C00195000 C 02/19/16 195.0 0.55 1.45
AYI 160219C00200000 C 02/19/16 200.0 0.15 0.80
AYI 160219C00210000 C 02/19/16 210.0 0.10 0.70
AYI 160219C00220000 C 02/19/16 220.0 0.15 0.80
AYI 160219C00230000 C 02/19/16 230.0 0.00 0.20
AYI 160219C00240000 C 02/19/16 240.0 0.00 0.10
AYI 160219C00250000 C 02/19/16 250.0 0.00 0.40
AYI 160219C00260000 C 02/19/16 260.0 0.00 0.85
AYI 160219C00270000 C 02/19/16 270.0 0.00 1.10
AYI 160219C00280000 C 02/19/16 280.0 0.00 1.15
AYI 160219C00290000 C 02/19/16 290.0 0.00 1.60
AYI 160219C00300000 C 02/19/16 300.0 0.00 1.20
AYI 160219P00100000 P 02/19/16 100.0 0.00 1.10
AYI 160219P00105000 P 02/19/16 105.0 0.00 0.80
AYI 160219P00110000 P 02/19/16 110.0 0.00 0.85
AYI 160219P00115000 P 02/19/16 115.0 0.00 0.85
AYI 160219P00120000 P 02/19/16 120.0 0.00 0.35
AYI 160219P00125000 P 02/19/16 125.0 0.00 0.20
AYI 160219P00130000 P 02/19/16 130.0 0.00 0.90
AYI 160219P00135000 P 02/19/16 135.0 0.05 0.95
AYI 160219P00140000 P 02/19/16 140.0 0.00 1.00
AYI 160219P00145000 P 02/19/16 145.0 0.05 1.70
AYI 160219P00150000 P 02/19/16 150.0 0.10 1.10
AYI 160219P00155000 P 02/19/16 155.0 0.25 1.35
AYI 160219P00160000 P 02/19/16 160.0 0.35 1.65
AYI 160219P00165000 P 02/19/16 165.0 0.90 1.85
AYI 160219P00170000 P 02/19/16 170.0 1.45 2.50
AYI 160219P00175000 P 02/19/16 175.0 2.50 3.80
AYI 160219P00180000 P 02/19/16 180.0 4.80 5.50
AYI 160219P00185000 P 02/19/16 185.0 7.60 8.50
AYI 160219P00190000 P 02/19/16 190.0 9.40 12.30
AYI 160219P00195000 P 02/19/16 195.0 13.70 16.40
AYI 160219P00200000 P 02/19/16 200.0 18.40 21.90
AYI 160219P00210000 P 02/19/16 210.0 28.40 31.70
AYI 160219P00220000 P 02/19/16 220.0 38.00 41.40
AYI 160219P00230000 P 02/19/16 230.0 48.00 52.00
AYI 160219P00240000 P 02/19/16 240.0 57.80 62.00
AYI 160219P00250000 P 02/19/16 250.0 68.00 72.10
AYI 160219P00260000 P 02/19/16 260.0 77.80 82.10
AYI 160219P00270000 P 02/19/16 270.0 87.90 92.10
AYI 160219P00280000 P 02/19/16 280.0 97.80 101.90
AYI 160219P00290000 P 02/19/16 290.0 107.80 112.40
AYI 160219P00300000 P 02/19/16 300.0 117.90 122.00
AYI 160318C00140000 C 03/18/16 140.0 39.90 43.20
AYI 160318C00145000 C 03/18/16 145.0 35.40 38.60
AYI 160318C00150000 C 03/18/16 150.0 30.90 34.10
AYI 160318C00155000 C 03/18/16 155.0 26.30 29.60
AYI 160318C00160000 C 03/18/16 160.0 22.10 25.40
AYI 160318C00165000 C 03/18/16 165.0 17.60 21.50
AYI 160318C00170000 C 03/18/16 170.0 14.60 17.30
AYI 160318C00175000 C 03/18/16 175.0 11.40 14.00
AYI 160318C00180000 C 03/18/16 180.0 8.20 11.30
AYI 160318C00185000 C 03/18/16 185.0 6.30 7.90
AYI 160318C00190000 C 03/18/16 190.0 4.40 5.90
AYI 160318C00195000 C 03/18/16 195.0 2.70 3.90
AYI 160318C00200000 C 03/18/16 200.0 2.05 3.10
AYI 160318C00210000 C 03/18/16 210.0 0.45 1.60
AYI 160318C00220000 C 03/18/16 220.0 0.05 0.95
AYI 160318C00230000 C 03/18/16 230.0 0.00 0.90
AYI 160318C00240000 C 03/18/16 240.0 0.00 0.90
AYI 160318C00250000 C 03/18/16 250.0 0.00 0.80
AYI 160318C00260000 C 03/18/16 260.0 0.00 1.30
AYI 160318C00270000 C 03/18/16 270.0 0.00 1.55
AYI 160318C00280000 C 03/18/16 280.0 0.00 1.50
AYI 160318C00290000 C 03/18/16 290.0 0.00 1.40
AYI 160318C00300000 C 03/18/16 300.0 0.00 1.00
AYI 160318P00140000 P 03/18/16 140.0 0.90 1.10
AYI 160318P00145000 P 03/18/16 145.0 1.35 1.45
AYI 160318P00150000 P 03/18/16 150.0 1.20 2.75
AYI 160318P00155000 P 03/18/16 155.0 1.80 3.00
AYI 160318P00160000 P 03/18/16 160.0 2.55 3.70
AYI 160318P00165000 P 03/18/16 165.0 3.30 5.80
AYI 160318P00170000 P 03/18/16 170.0 4.60 6.20
AYI 160318P00175000 P 03/18/16 175.0 6.10 7.20
AYI 160318P00180000 P 03/18/16 180.0 8.10 9.40
AYI 160318P00185000 P 03/18/16 185.0 10.70 12.40
AYI 160318P00190000 P 03/18/16 190.0 13.90 15.40
AYI 160318P00195000 P 03/18/16 195.0 16.10 19.40
AYI 160318P00200000 P 03/18/16 200.0 20.00 22.80
AYI 160318P00210000 P 03/18/16 210.0 28.70 32.60
AYI 160318P00220000 P 03/18/16 220.0 38.20 41.70
AYI 160318P00230000 P 03/18/16 230.0 48.00 51.70
AYI 160318P00240000 P 03/18/16 240.0 57.90 61.50
AYI 160318P00250000 P 03/18/16 250.0 67.80 72.30
AYI 160318P00260000 P 03/18/16 260.0 78.00 82.20
AYI 160318P00270000 P 03/18/16 270.0 87.80 92.40
AYI 160318P00280000 P 03/18/16 280.0 97.80 102.30
AYI 160318P00290000 P 03/18/16 290.0 107.90 112.20
AYI 160318P00300000 P 03/18/16 300.0 117.80 122.10
AYI 160520C00100000 C 05/20/16 100.0 79.50 83.00
AYI 160520C00105000 C 05/20/16 105.0 73.80 78.40
AYI 160520C00110000 C 05/20/16 110.0 69.60 73.60
AYI 160520C00115000 C 05/20/16 115.0 65.30 68.70
AYI 160520C00120000 C 05/20/16 120.0 60.20 64.00
AYI 160520C00125000 C 05/20/16 125.0 55.70 59.40
AYI 160520C00130000 C 05/20/16 130.0 51.00 54.80
AYI 160520C00135000 C 05/20/16 135.0 46.80 50.30
AYI 160520C00140000 C 05/20/16 140.0 42.80 45.70
AYI 160520C00145000 C 05/20/16 145.0 38.60 41.60
AYI 160520C00150000 C 05/20/16 150.0 34.40 37.60
AYI 160520C00155000 C 05/20/16 155.0 30.70 33.60
AYI 160520C00160000 C 05/20/16 160.0 26.40 29.70
AYI 160520C00165000 C 05/20/16 165.0 22.90 25.80
AYI 160520C00170000 C 05/20/16 170.0 19.60 22.60
AYI 160520C00175000 C 05/20/16 175.0 17.00 19.60
AYI 160520C00180000 C 05/20/16 180.0 13.60 16.80
AYI 160520C00185000 C 05/20/16 185.0 11.80 14.50
AYI 160520C00190000 C 05/20/16 190.0 9.60 12.30
AYI 160520C00195000 C 05/20/16 195.0 8.00 10.10
AYI 160520C00200000 C 05/20/16 200.0 6.30 8.40
AYI 160520C00210000 C 05/20/16 210.0 4.00 5.60
AYI 160520C00220000 C 05/20/16 220.0 2.15 4.20
AYI 160520C00230000 C 05/20/16 230.0 1.40 2.00
AYI 160520C00240000 C 05/20/16 240.0 0.00 1.65
AYI 160520C00250000 C 05/20/16 250.0 0.00 1.35
AYI 160520C00260000 C 05/20/16 260.0 0.00 1.20
AYI 160520C00270000 C 05/20/16 270.0 0.00 1.10
AYI 160520C00280000 C 05/20/16 280.0 0.00 2.05
AYI 160520C00290000 C 05/20/16 290.0 0.00 1.40
AYI 160520C00300000 C 05/20/16 300.0 0.00 1.00
AYI 160520C00310000 C 05/20/16 310.0 0.00 1.35
AYI 160520C00320000 C 05/20/16 320.0 0.00 0.75
AYI 160520P00100000 P 05/20/16 100.0 0.00 2.85
AYI 160520P00105000 P 05/20/16 105.0 0.30 2.60
AYI 160520P00110000 P 05/20/16 110.0 0.40 2.95
AYI 160520P00115000 P 05/20/16 115.0 0.60 3.40
AYI 160520P00120000 P 05/20/16 120.0 0.90 3.90
AYI 160520P00125000 P 05/20/16 125.0 1.05 4.00
AYI 160520P00130000 P 05/20/16 130.0 0.75 4.70
AYI 160520P00135000 P 05/20/16 135.0 1.85 3.90
AYI 160520P00140000 P 05/20/16 140.0 1.75 5.30
AYI 160520P00145000 P 05/20/16 145.0 3.20 6.00
AYI 160520P00150000 P 05/20/16 150.0 4.00 6.70
AYI 160520P00155000 P 05/20/16 155.0 4.90 7.70
AYI 160520P00160000 P 05/20/16 160.0 6.40 8.30
AYI 160520P00165000 P 05/20/16 165.0 7.80 9.90
AYI 160520P00170000 P 05/20/16 170.0 9.10 11.40
AYI 160520P00175000 P 05/20/16 175.0 11.00 13.30
AYI 160520P00180000 P 05/20/16 180.0 13.30 15.70
AYI 160520P00185000 P 05/20/16 185.0 15.80 17.90
AYI 160520P00190000 P 05/20/16 190.0 18.70 20.90
AYI 160520P00195000 P 05/20/16 195.0 21.90 24.10
AYI 160520P00200000 P 05/20/16 200.0 25.40 27.40
AYI 160520P00210000 P 05/20/16 210.0 32.00 34.90
AYI 160520P00220000 P 05/20/16 220.0 40.20 43.30
AYI 160520P00230000 P 05/20/16 230.0 49.20 52.80
AYI 160520P00240000 P 05/20/16 240.0 58.60 62.20
AYI 160520P00250000 P 05/20/16 250.0 68.10 72.30
AYI 160520P00260000 P 05/20/16 260.0 77.70 81.80
AYI 160520P00270000 P 05/20/16 270.0 87.90 91.30
AYI 160520P00280000 P 05/20/16 280.0 97.80 102.50
AYI 160520P00290000 P 05/20/16 290.0 107.90 111.30
AYI 160520P00300000 P 05/20/16 300.0 117.90 122.30
AYI 160520P00310000 P 05/20/16 310.0 127.90 132.40
AYI 160520P00320000 P 05/20/16 320.0 137.90 142.10
AYI 160819C00105000 C 08/19/16 105.0 75.70 79.40
AYI 160819C00110000 C 08/19/16 110.0 71.20 74.80
AYI 160819C00115000 C 08/19/16 115.0 66.50 70.40
AYI 160819C00120000 C 08/19/16 120.0 62.20 65.80
AYI 160819C00125000 C 08/19/16 125.0 57.50 61.50
AYI 160819C00130000 C 08/19/16 130.0 53.50 57.10
AYI 160819C00135000 C 08/19/16 135.0 49.20 52.90
AYI 160819C00140000 C 08/19/16 140.0 45.10 48.50
AYI 160819C00145000 C 08/19/16 145.0 41.60 44.60
AYI 160819C00150000 C 08/19/16 150.0 37.80 41.00
AYI 160819C00155000 C 08/19/16 155.0 33.70 37.00
AYI 160819C00160000 C 08/19/16 160.0 30.10 33.60
AYI 160819C00165000 C 08/19/16 165.0 27.00 30.30
AYI 160819C00170000 C 08/19/16 170.0 24.50 27.30
AYI 160819C00175000 C 08/19/16 175.0 21.10 24.50
AYI 160819C00180000 C 08/19/16 180.0 18.20 21.90
AYI 160819C00185000 C 08/19/16 185.0 15.90 19.50
AYI 160819C00190000 C 08/19/16 190.0 14.50 17.20
AYI 160819C00195000 C 08/19/16 195.0 12.50 15.30
AYI 160819C00200000 C 08/19/16 200.0 10.70 13.50
AYI 160819C00210000 C 08/19/16 210.0 7.70 10.30
AYI 160819C00220000 C 08/19/16 220.0 5.50 7.30
AYI 160819C00230000 C 08/19/16 230.0 3.40 5.50
AYI 160819C00240000 C 08/19/16 240.0 1.25 5.00
AYI 160819C00250000 C 08/19/16 250.0 0.40 4.30
AYI 160819C00260000 C 08/19/16 260.0 0.00 3.50
AYI 160819C00270000 C 08/19/16 270.0 0.00 3.20
AYI 160819C00280000 C 08/19/16 280.0 0.00 2.90
AYI 160819C00290000 C 08/19/16 290.0 0.00 2.70
AYI 160819C00300000 C 08/19/16 300.0 0.00 1.60
AYI 160819C00310000 C 08/19/16 310.0 0.00 1.55
AYI 160819C00320000 C 08/19/16 320.0 0.00 2.40
AYI 160819C00330000 C 08/19/16 330.0 0.00 2.80
AYI 160819C00340000 C 08/19/16 340.0 0.00 2.75
AYI 160819C00350000 C 08/19/16 350.0 0.00 3.90
AYI 160819P00105000 P 08/19/16 105.0 0.45 3.80
AYI 160819P00110000 P 08/19/16 110.0 0.60 4.20
AYI 160819P00115000 P 08/19/16 115.0 0.80 4.50
AYI 160819P00120000 P 08/19/16 120.0 1.25 5.20
AYI 160819P00125000 P 08/19/16 125.0 1.80 5.70
AYI 160819P00130000 P 08/19/16 130.0 3.20 6.20
AYI 160819P00135000 P 08/19/16 135.0 3.90 7.00
AYI 160819P00140000 P 08/19/16 140.0 3.90 7.90
AYI 160819P00145000 P 08/19/16 145.0 5.60 8.80
AYI 160819P00150000 P 08/19/16 150.0 7.10 10.10
AYI 160819P00155000 P 08/19/16 155.0 8.30 11.00
AYI 160819P00160000 P 08/19/16 160.0 9.80 12.80
AYI 160819P00165000 P 08/19/16 165.0 11.30 13.90
AYI 160819P00170000 P 08/19/16 170.0 13.20 15.60
AYI 160819P00175000 P 08/19/16 175.0 15.30 17.60
AYI 160819P00180000 P 08/19/16 180.0 17.60 20.00
AYI 160819P00185000 P 08/19/16 185.0 20.20 22.40
AYI 160819P00190000 P 08/19/16 190.0 23.00 25.70
AYI 160819P00195000 P 08/19/16 195.0 26.00 28.50
AYI 160819P00200000 P 08/19/16 200.0 29.30 31.80
AYI 160819P00210000 P 08/19/16 210.0 35.50 38.70
AYI 160819P00220000 P 08/19/16 220.0 43.20 46.30
AYI 160819P00230000 P 08/19/16 230.0 51.50 55.00
AYI 160819P00240000 P 08/19/16 240.0 60.20 63.90
AYI 160819P00250000 P 08/19/16 250.0 69.40 73.10
AYI 160819P00260000 P 08/19/16 260.0 78.80 82.50
AYI 160819P00270000 P 08/19/16 270.0 88.40 91.90
AYI 160819P00280000 P 08/19/16 280.0 98.20 102.80
AYI 160819P00290000 P 08/19/16 290.0 108.00 112.10
AYI 160819P00300000 P 08/19/16 300.0 117.90 122.30
AYI 160819P00310000 P 08/19/16 310.0 127.70 132.10
AYI 160819P00320000 P 08/19/16 320.0 137.70 142.10
AYI 160819P00330000 P 08/19/16 330.0 147.90 152.10
AYI 160819P00340000 P 08/19/16 340.0 157.90 162.40
AYI 160819P00350000 P 08/19/16 350.0 167.90 172.50

OPRA data is delayed 15 minutes.