Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Acuity Brands Inc (AYI)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 171215C00120000 C Dec 15, 2017 120.0 53.50 54.90
AYI 171215C00125000 C Dec 15, 2017 125.0 48.40 50.40
AYI 171215C00130000 C Dec 15, 2017 130.0 43.30 45.00
AYI 171215C00135000 C Dec 15, 2017 135.0 38.20 39.90
AYI 171215C00140000 C Dec 15, 2017 140.0 33.50 34.80
AYI 171215C00145000 C Dec 15, 2017 145.0 28.30 29.90
AYI 171215C00150000 C Dec 15, 2017 150.0 23.30 25.00
AYI 171215C00155000 C Dec 15, 2017 155.0 18.70 19.90
AYI 171215C00160000 C Dec 15, 2017 160.0 13.80 14.70
AYI 171215C00165000 C Dec 15, 2017 165.0 9.00 9.90
AYI 171215C00170000 C Dec 15, 2017 170.0 4.70 5.50
AYI 171215C00175000 C Dec 15, 2017 175.0 1.40 2.00
AYI 171215C00180000 C Dec 15, 2017 180.0 0.25 0.40
AYI 171215C00185000 C Dec 15, 2017 185.0 0.00 0.10
AYI 171215C00190000 C Dec 15, 2017 190.0 0.00 0.15
AYI 171215C00195000 C Dec 15, 2017 195.0 0.00 0.15
AYI 171215C00200000 C Dec 15, 2017 200.0 0.00 0.15
AYI 171215C00210000 C Dec 15, 2017 210.0 0.00 0.10
AYI 171215C00220000 C Dec 15, 2017 220.0 0.00 0.20
AYI 171215P00120000 P Dec 15, 2017 120.0 0.00 0.10
AYI 171215P00125000 P Dec 15, 2017 125.0 0.00 0.10
AYI 171215P00130000 P Dec 15, 2017 130.0 0.00 0.10
AYI 171215P00135000 P Dec 15, 2017 135.0 0.00 0.15
AYI 171215P00140000 P Dec 15, 2017 140.0 0.00 0.30
AYI 171215P00145000 P Dec 15, 2017 145.0 0.00 0.10
AYI 171215P00150000 P Dec 15, 2017 150.0 0.00 0.10
AYI 171215P00155000 P Dec 15, 2017 155.0 0.00 0.15
AYI 171215P00160000 P Dec 15, 2017 160.0 0.05 0.20
AYI 171215P00165000 P Dec 15, 2017 165.0 0.25 0.40
AYI 171215P00170000 P Dec 15, 2017 170.0 0.65 1.05
AYI 171215P00175000 P Dec 15, 2017 175.0 2.15 2.95
AYI 171215P00180000 P Dec 15, 2017 180.0 5.70 6.60
AYI 171215P00185000 P Dec 15, 2017 185.0 9.90 11.50
AYI 171215P00190000 P Dec 15, 2017 190.0 14.80 17.20
AYI 171215P00195000 P Dec 15, 2017 195.0 20.30 21.70
AYI 171215P00200000 P Dec 15, 2017 200.0 24.70 26.90
AYI 171215P00210000 P Dec 15, 2017 210.0 35.20 36.90
AYI 171215P00220000 P Dec 15, 2017 220.0 45.30 46.60
AYI 180119C00120000 C Jan 19, 2018 120.0 53.80 55.40
AYI 180119C00125000 C Jan 19, 2018 125.0 48.90 51.00
AYI 180119C00130000 C Jan 19, 2018 130.0 43.80 46.40
AYI 180119C00135000 C Jan 19, 2018 135.0 39.40 41.30
AYI 180119C00140000 C Jan 19, 2018 140.0 34.70 36.50
AYI 180119C00145000 C Jan 19, 2018 145.0 30.60 32.00
AYI 180119C00150000 C Jan 19, 2018 150.0 26.00 27.50
AYI 180119C00155000 C Jan 19, 2018 155.0 22.10 23.60
AYI 180119C00160000 C Jan 19, 2018 160.0 18.30 19.70
AYI 180119C00165000 C Jan 19, 2018 165.0 14.40 15.40
AYI 180119C00170000 C Jan 19, 2018 170.0 11.60 12.30
AYI 180119C00175000 C Jan 19, 2018 175.0 9.00 9.50
AYI 180119C00180000 C Jan 19, 2018 180.0 6.70 7.30
AYI 180119C00185000 C Jan 19, 2018 185.0 4.90 5.40
AYI 180119C00190000 C Jan 19, 2018 190.0 3.50 3.80
AYI 180119C00195000 C Jan 19, 2018 195.0 2.30 2.65
AYI 180119C00200000 C Jan 19, 2018 200.0 1.60 1.85
AYI 180119C00210000 C Jan 19, 2018 210.0 0.65 0.85
AYI 180119C00220000 C Jan 19, 2018 220.0 0.20 0.35
AYI 180119P00120000 P Jan 19, 2018 120.0 0.20 0.35
AYI 180119P00125000 P Jan 19, 2018 125.0 0.30 0.45
AYI 180119P00130000 P Jan 19, 2018 130.0 0.45 0.65
AYI 180119P00135000 P Jan 19, 2018 135.0 0.70 0.90
AYI 180119P00140000 P Jan 19, 2018 140.0 0.95 1.20
AYI 180119P00145000 P Jan 19, 2018 145.0 1.50 1.70
AYI 180119P00150000 P Jan 19, 2018 150.0 2.15 2.35
AYI 180119P00155000 P Jan 19, 2018 155.0 3.00 3.30
AYI 180119P00160000 P Jan 19, 2018 160.0 4.10 4.50
AYI 180119P00165000 P Jan 19, 2018 165.0 5.60 6.00
AYI 180119P00170000 P Jan 19, 2018 170.0 7.00 7.90
AYI 180119P00175000 P Jan 19, 2018 175.0 9.40 10.00
AYI 180119P00180000 P Jan 19, 2018 180.0 12.30 12.90
AYI 180119P00185000 P Jan 19, 2018 185.0 15.40 16.10
AYI 180119P00190000 P Jan 19, 2018 190.0 18.90 19.60
AYI 180119P00195000 P Jan 19, 2018 195.0 22.40 23.40
AYI 180119P00200000 P Jan 19, 2018 200.0 26.50 27.60
AYI 180119P00210000 P Jan 19, 2018 210.0 35.70 37.40
AYI 180119P00220000 P Jan 19, 2018 220.0 44.90 46.60
AYI 180216C00085000 C Feb 16, 2018 85.0 87.00 90.20
AYI 180216C00090000 C Feb 16, 2018 90.0 82.00 85.90
AYI 180216C00095000 C Feb 16, 2018 95.0 77.10 81.00
AYI 180216C00100000 C Feb 16, 2018 100.0 72.00 76.10
AYI 180216C00105000 C Feb 16, 2018 105.0 67.20 70.90
AYI 180216C00110000 C Feb 16, 2018 110.0 62.00 65.70
AYI 180216C00115000 C Feb 16, 2018 115.0 57.10 61.00
AYI 180216C00120000 C Feb 16, 2018 120.0 53.20 55.40
AYI 180216C00125000 C Feb 16, 2018 125.0 47.90 51.30
AYI 180216C00130000 C Feb 16, 2018 130.0 43.70 45.80
AYI 180216C00135000 C Feb 16, 2018 135.0 38.30 41.90
AYI 180216C00140000 C Feb 16, 2018 140.0 34.30 36.80
AYI 180216C00145000 C Feb 16, 2018 145.0 31.10 32.00
AYI 180216C00150000 C Feb 16, 2018 150.0 26.70 27.90
AYI 180216C00155000 C Feb 16, 2018 155.0 22.70 23.90
AYI 180216C00160000 C Feb 16, 2018 160.0 19.00 20.30
AYI 180216C00165000 C Feb 16, 2018 165.0 15.60 16.70
AYI 180216C00170000 C Feb 16, 2018 170.0 12.70 13.50
AYI 180216C00175000 C Feb 16, 2018 175.0 10.10 10.90
AYI 180216C00180000 C Feb 16, 2018 180.0 7.60 8.60
AYI 180216C00185000 C Feb 16, 2018 185.0 5.70 6.60
AYI 180216C00190000 C Feb 16, 2018 190.0 4.20 5.00
AYI 180216C00195000 C Feb 16, 2018 195.0 3.00 3.70
AYI 180216C00200000 C Feb 16, 2018 200.0 2.15 2.75
AYI 180216C00210000 C Feb 16, 2018 210.0 0.90 1.40
AYI 180216C00220000 C Feb 16, 2018 220.0 0.40 0.70
AYI 180216C00230000 C Feb 16, 2018 230.0 0.10 0.35
AYI 180216C00240000 C Feb 16, 2018 240.0 0.00 0.20
AYI 180216C00250000 C Feb 16, 2018 250.0 0.00 0.15
AYI 180216C00260000 C Feb 16, 2018 260.0 0.00 0.10
AYI 180216C00270000 C Feb 16, 2018 270.0 0.00 0.10
AYI 180216C00280000 C Feb 16, 2018 280.0 0.00 0.10
AYI 180216C00290000 C Feb 16, 2018 290.0 0.00 0.05
AYI 180216P00085000 P Feb 16, 2018 85.0 0.00 0.10
AYI 180216P00090000 P Feb 16, 2018 90.0 0.00 0.10
AYI 180216P00095000 P Feb 16, 2018 95.0 0.00 0.20
AYI 180216P00100000 P Feb 16, 2018 100.0 0.00 0.15
AYI 180216P00105000 P Feb 16, 2018 105.0 0.00 0.20
AYI 180216P00110000 P Feb 16, 2018 110.0 0.05 0.25
AYI 180216P00115000 P Feb 16, 2018 115.0 0.15 0.35
AYI 180216P00120000 P Feb 16, 2018 120.0 0.25 0.45
AYI 180216P00125000 P Feb 16, 2018 125.0 0.40 0.65
AYI 180216P00130000 P Feb 16, 2018 130.0 0.60 0.90
AYI 180216P00135000 P Feb 16, 2018 135.0 0.75 1.20
AYI 180216P00140000 P Feb 16, 2018 140.0 1.10 1.65
AYI 180216P00145000 P Feb 16, 2018 145.0 1.75 2.25
AYI 180216P00150000 P Feb 16, 2018 150.0 2.35 3.10
AYI 180216P00155000 P Feb 16, 2018 155.0 3.50 4.10
AYI 180216P00160000 P Feb 16, 2018 160.0 4.80 5.40
AYI 180216P00165000 P Feb 16, 2018 165.0 6.30 7.00
AYI 180216P00170000 P Feb 16, 2018 170.0 8.00 9.00
AYI 180216P00175000 P Feb 16, 2018 175.0 10.50 11.30
AYI 180216P00180000 P Feb 16, 2018 180.0 13.10 14.10
AYI 180216P00185000 P Feb 16, 2018 185.0 16.00 17.10
AYI 180216P00190000 P Feb 16, 2018 190.0 19.40 20.60
AYI 180216P00195000 P Feb 16, 2018 195.0 23.00 24.40
AYI 180216P00200000 P Feb 16, 2018 200.0 26.70 28.40
AYI 180216P00210000 P Feb 16, 2018 210.0 35.60 37.00
AYI 180216P00220000 P Feb 16, 2018 220.0 44.50 47.40
AYI 180216P00230000 P Feb 16, 2018 230.0 54.70 57.10
AYI 180216P00240000 P Feb 16, 2018 240.0 64.10 66.90
AYI 180216P00250000 P Feb 16, 2018 250.0 73.40 76.90
AYI 180216P00260000 P Feb 16, 2018 260.0 83.40 87.40
AYI 180216P00270000 P Feb 16, 2018 270.0 93.40 97.50
AYI 180216P00280000 P Feb 16, 2018 280.0 103.40 106.90
AYI 180216P00290000 P Feb 16, 2018 290.0 114.90 116.80
AYI 180518C00085000 C May 18, 2018 85.0 87.90 92.00
AYI 180518C00090000 C May 18, 2018 90.0 82.50 87.10
AYI 180518C00095000 C May 18, 2018 95.0 77.50 82.10
AYI 180518C00100000 C May 18, 2018 100.0 73.00 77.40
AYI 180518C00105000 C May 18, 2018 105.0 68.00 72.60
AYI 180518C00110000 C May 18, 2018 110.0 63.50 67.80
AYI 180518C00115000 C May 18, 2018 115.0 59.00 63.30
AYI 180518C00120000 C May 18, 2018 120.0 55.40 57.70
AYI 180518C00125000 C May 18, 2018 125.0 49.80 54.50
AYI 180518C00130000 C May 18, 2018 130.0 47.00 48.20
AYI 180518C00135000 C May 18, 2018 135.0 42.60 43.70
AYI 180518C00140000 C May 18, 2018 140.0 38.50 39.70
AYI 180518C00145000 C May 18, 2018 145.0 34.30 35.70
AYI 180518C00150000 C May 18, 2018 150.0 31.10 32.10
AYI 180518C00155000 C May 18, 2018 155.0 27.70 29.10
AYI 180518C00160000 C May 18, 2018 160.0 24.40 25.10
AYI 180518C00165000 C May 18, 2018 165.0 21.20 22.10
AYI 180518C00170000 C May 18, 2018 170.0 18.50 19.30
AYI 180518C00175000 C May 18, 2018 175.0 16.00 16.70
AYI 180518C00180000 C May 18, 2018 180.0 13.70 14.30
AYI 180518C00185000 C May 18, 2018 185.0 11.50 12.00
AYI 180518C00190000 C May 18, 2018 190.0 9.70 10.40
AYI 180518C00195000 C May 18, 2018 195.0 8.10 8.50
AYI 180518C00200000 C May 18, 2018 200.0 6.70 7.10
AYI 180518C00210000 C May 18, 2018 210.0 4.50 4.80
AYI 180518C00220000 C May 18, 2018 220.0 2.95 3.20
AYI 180518C00230000 C May 18, 2018 230.0 1.85 2.05
AYI 180518C00240000 C May 18, 2018 240.0 1.15 1.35
AYI 180518C00250000 C May 18, 2018 250.0 0.65 0.85
AYI 180518P00085000 P May 18, 2018 85.0 0.00 0.30
AYI 180518P00090000 P May 18, 2018 90.0 0.25 0.35
AYI 180518P00095000 P May 18, 2018 95.0 0.35 0.45
AYI 180518P00100000 P May 18, 2018 100.0 0.45 0.60
AYI 180518P00105000 P May 18, 2018 105.0 0.60 0.75
AYI 180518P00110000 P May 18, 2018 110.0 0.85 1.00
AYI 180518P00115000 P May 18, 2018 115.0 1.15 1.30
AYI 180518P00120000 P May 18, 2018 120.0 1.50 1.70
AYI 180518P00125000 P May 18, 2018 125.0 1.95 2.15
AYI 180518P00130000 P May 18, 2018 130.0 2.50 2.70
AYI 180518P00135000 P May 18, 2018 135.0 3.20 3.50
AYI 180518P00140000 P May 18, 2018 140.0 4.00 4.30
AYI 180518P00145000 P May 18, 2018 145.0 5.10 5.40
AYI 180518P00150000 P May 18, 2018 150.0 6.30 6.60
AYI 180518P00155000 P May 18, 2018 155.0 7.60 8.10
AYI 180518P00160000 P May 18, 2018 160.0 9.30 9.80
AYI 180518P00165000 P May 18, 2018 165.0 11.20 11.70
AYI 180518P00170000 P May 18, 2018 170.0 13.40 13.90
AYI 180518P00175000 P May 18, 2018 175.0 15.80 16.30
AYI 180518P00180000 P May 18, 2018 180.0 18.40 19.00
AYI 180518P00185000 P May 18, 2018 185.0 21.30 21.90
AYI 180518P00190000 P May 18, 2018 190.0 24.40 25.00
AYI 180518P00195000 P May 18, 2018 195.0 27.60 28.40
AYI 180518P00200000 P May 18, 2018 200.0 31.10 31.80
AYI 180518P00210000 P May 18, 2018 210.0 37.50 39.90
AYI 180518P00220000 P May 18, 2018 220.0 46.80 48.40
AYI 180518P00230000 P May 18, 2018 230.0 55.00 58.50
AYI 180518P00240000 P May 18, 2018 240.0 64.30 68.50
AYI 180518P00250000 P May 18, 2018 250.0 73.90 78.50
OPRA data is delayed 15 minutes.