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 (2015-01-02)Premium Content

Acuity Brands Inc (AYI)
As of Mar 3 2015 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 150320C00105000 C 03/20/15 105.0 53.60 57.80
AYI 150320C00110000 C 03/20/15 110.0 48.70 52.90
AYI 150320C00115000 C 03/20/15 115.0 43.60 47.90
AYI 150320C00120000 C 03/20/15 120.0 38.60 42.90
AYI 150320C00125000 C 03/20/15 125.0 34.20 38.10
AYI 150320C00130000 C 03/20/15 130.0 29.90 32.30
AYI 150320C00135000 C 03/20/15 135.0 24.70 27.60
AYI 150320C00140000 C 03/20/15 140.0 19.50 23.10
AYI 150320C00145000 C 03/20/15 145.0 14.60 18.10
AYI 150320C00150000 C 03/20/15 150.0 10.60 12.60
AYI 150320C00155000 C 03/20/15 155.0 6.20 8.20
AYI 150320C00160000 C 03/20/15 160.0 3.30 3.80
AYI 150320C00165000 C 03/20/15 165.0 1.25 1.80
AYI 150320C00170000 C 03/20/15 170.0 0.20 1.05
AYI 150320C00175000 C 03/20/15 175.0 0.00 1.20
AYI 150320C00180000 C 03/20/15 180.0 0.00 1.05
AYI 150320C00185000 C 03/20/15 185.0 0.00 1.00
AYI 150320C00190000 C 03/20/15 190.0 0.00 1.00
AYI 150320C00195000 C 03/20/15 195.0 0.00 1.00
AYI 150320P00105000 P 03/20/15 105.0 0.00 1.05
AYI 150320P00110000 P 03/20/15 110.0 0.00 1.00
AYI 150320P00115000 P 03/20/15 115.0 0.00 1.00
AYI 150320P00120000 P 03/20/15 120.0 0.00 1.00
AYI 150320P00125000 P 03/20/15 125.0 0.00 1.05
AYI 150320P00130000 P 03/20/15 130.0 0.00 1.05
AYI 150320P00135000 P 03/20/15 135.0 0.00 4.80
AYI 150320P00140000 P 03/20/15 140.0 0.05 1.50
AYI 150320P00145000 P 03/20/15 145.0 0.00 0.55
AYI 150320P00150000 P 03/20/15 150.0 0.00 1.55
AYI 150320P00155000 P 03/20/15 155.0 0.90 1.50
AYI 150320P00160000 P 03/20/15 160.0 2.35 3.10
AYI 150320P00165000 P 03/20/15 165.0 5.10 6.50
AYI 150320P00170000 P 03/20/15 170.0 8.20 10.50
AYI 150320P00175000 P 03/20/15 175.0 12.30 15.40
AYI 150320P00180000 P 03/20/15 180.0 17.20 21.30
AYI 150320P00185000 P 03/20/15 185.0 22.20 25.60
AYI 150320P00190000 P 03/20/15 190.0 27.20 30.60
AYI 150320P00195000 P 03/20/15 195.0 32.20 35.30
AYI 150417C00115000 C 04/17/15 115.0 44.10 48.30
AYI 150417C00120000 C 04/17/15 120.0 39.10 43.40
AYI 150417C00125000 C 04/17/15 125.0 34.40 38.60
AYI 150417C00130000 C 04/17/15 130.0 30.80 33.00
AYI 150417C00135000 C 04/17/15 135.0 26.30 28.40
AYI 150417C00140000 C 04/17/15 140.0 21.30 23.90
AYI 150417C00145000 C 04/17/15 145.0 17.50 19.60
AYI 150417C00150000 C 04/17/15 150.0 13.70 15.60
AYI 150417C00155000 C 04/17/15 155.0 10.00 12.00
AYI 150417C00160000 C 04/17/15 160.0 7.10 8.90
AYI 150417C00165000 C 04/17/15 165.0 4.90 6.80
AYI 150417C00170000 C 04/17/15 170.0 2.90 4.90
AYI 150417C00175000 C 04/17/15 175.0 1.60 3.50
AYI 150417C00180000 C 04/17/15 180.0 0.85 2.40
AYI 150417C00185000 C 04/17/15 185.0 0.35 2.15
AYI 150417C00190000 C 04/17/15 190.0 0.10 1.70
AYI 150417C00195000 C 04/17/15 195.0 0.00 1.50
AYI 150417C00200000 C 04/17/15 200.0 0.00 1.30
AYI 150417C00210000 C 04/17/15 210.0 0.00 1.20
AYI 150417P00115000 P 04/17/15 115.0 0.00 1.35
AYI 150417P00120000 P 04/17/15 120.0 0.00 1.45
AYI 150417P00125000 P 04/17/15 125.0 0.00 1.60
AYI 150417P00130000 P 04/17/15 130.0 0.15 1.85
AYI 150417P00135000 P 04/17/15 135.0 0.35 2.20
AYI 150417P00140000 P 04/17/15 140.0 0.75 2.55
AYI 150417P00145000 P 04/17/15 145.0 1.40 3.40
AYI 150417P00150000 P 04/17/15 150.0 2.40 4.30
AYI 150417P00155000 P 04/17/15 155.0 3.10 5.50
AYI 150417P00160000 P 04/17/15 160.0 6.20 7.70
AYI 150417P00165000 P 04/17/15 165.0 8.60 10.40
AYI 150417P00170000 P 04/17/15 170.0 11.70 13.60
AYI 150417P00175000 P 04/17/15 175.0 15.30 17.30
AYI 150417P00180000 P 04/17/15 180.0 19.50 21.80
AYI 150417P00185000 P 04/17/15 185.0 23.70 26.60
AYI 150417P00190000 P 04/17/15 190.0 27.70 31.40
AYI 150417P00195000 P 04/17/15 195.0 32.50 35.80
AYI 150417P00200000 P 04/17/15 200.0 37.40 41.30
AYI 150417P00210000 P 04/17/15 210.0 48.00 50.10
AYI 150515C00065000 C 05/15/15 65.0 93.80 98.00
AYI 150515C00070000 C 05/15/15 70.0 88.70 92.80
AYI 150515C00075000 C 05/15/15 75.0 83.70 87.80
AYI 150515C00080000 C 05/15/15 80.0 78.80 82.80
AYI 150515C00085000 C 05/15/15 85.0 73.80 78.00
AYI 150515C00090000 C 05/15/15 90.0 68.80 72.90
AYI 150515C00095000 C 05/15/15 95.0 63.90 68.00
AYI 150515C00100000 C 05/15/15 100.0 58.90 63.00
AYI 150515C00105000 C 05/15/15 105.0 54.00 57.60
AYI 150515C00110000 C 05/15/15 110.0 49.10 52.70
AYI 150515C00115000 C 05/15/15 115.0 44.30 47.90
AYI 150515C00120000 C 05/15/15 120.0 39.40 43.60
AYI 150515C00125000 C 05/15/15 125.0 35.20 38.90
AYI 150515C00130000 C 05/15/15 130.0 30.80 34.30
AYI 150515C00135000 C 05/15/15 135.0 26.40 29.10
AYI 150515C00140000 C 05/15/15 140.0 21.10 24.80
AYI 150515C00145000 C 05/15/15 145.0 17.40 20.40
AYI 150515C00150000 C 05/15/15 150.0 14.30 16.60
AYI 150515C00155000 C 05/15/15 155.0 10.90 13.30
AYI 150515C00160000 C 05/15/15 160.0 8.00 10.50
AYI 150515C00165000 C 05/15/15 165.0 5.70 7.40
AYI 150515C00170000 C 05/15/15 170.0 3.70 5.70
AYI 150515C00175000 C 05/15/15 175.0 2.55 4.80
AYI 150515C00180000 C 05/15/15 180.0 1.75 3.60
AYI 150515C00185000 C 05/15/15 185.0 0.65 2.20
AYI 150515C00190000 C 05/15/15 190.0 0.30 1.80
AYI 150515C00195000 C 05/15/15 195.0 0.15 1.55
AYI 150515P00065000 P 05/15/15 65.0 0.00 0.05
AYI 150515P00070000 P 05/15/15 70.0 0.00 0.10
AYI 150515P00075000 P 05/15/15 75.0 0.00 1.20
AYI 150515P00080000 P 05/15/15 80.0 0.00 1.20
AYI 150515P00085000 P 05/15/15 85.0 0.00 4.90
AYI 150515P00090000 P 05/15/15 90.0 0.00 1.25
AYI 150515P00095000 P 05/15/15 95.0 0.00 1.30
AYI 150515P00100000 P 05/15/15 100.0 0.00 1.40
AYI 150515P00105000 P 05/15/15 105.0 0.00 1.35
AYI 150515P00110000 P 05/15/15 110.0 0.00 1.35
AYI 150515P00115000 P 05/15/15 115.0 0.05 1.60
AYI 150515P00120000 P 05/15/15 120.0 0.15 1.75
AYI 150515P00125000 P 05/15/15 125.0 0.15 1.90
AYI 150515P00130000 P 05/15/15 130.0 0.00 4.10
AYI 150515P00135000 P 05/15/15 135.0 0.65 2.60
AYI 150515P00140000 P 05/15/15 140.0 1.10 2.80
AYI 150515P00145000 P 05/15/15 145.0 2.30 3.80
AYI 150515P00150000 P 05/15/15 150.0 3.30 5.50
AYI 150515P00155000 P 05/15/15 155.0 4.80 7.20
AYI 150515P00160000 P 05/15/15 160.0 6.80 9.20
AYI 150515P00165000 P 05/15/15 165.0 9.40 12.10
AYI 150515P00170000 P 05/15/15 170.0 12.70 14.40
AYI 150515P00175000 P 05/15/15 175.0 15.20 19.30
AYI 150515P00180000 P 05/15/15 180.0 19.40 23.30
AYI 150515P00185000 P 05/15/15 185.0 24.30 27.10
AYI 150515P00190000 P 05/15/15 190.0 28.90 31.10
AYI 150515P00195000 P 05/15/15 195.0 33.20 36.60
AYI 150821C00085000 C 08/21/15 85.0 74.10 78.20
AYI 150821C00090000 C 08/21/15 90.0 69.10 73.40
AYI 150821C00095000 C 08/21/15 95.0 64.30 68.60
AYI 150821C00100000 C 08/21/15 100.0 59.50 63.70
AYI 150821C00105000 C 08/21/15 105.0 54.80 58.90
AYI 150821C00110000 C 08/21/15 110.0 50.50 53.90
AYI 150821C00115000 C 08/21/15 115.0 45.70 49.50
AYI 150821C00120000 C 08/21/15 120.0 41.10 44.90
AYI 150821C00125000 C 08/21/15 125.0 37.00 40.40
AYI 150821C00130000 C 08/21/15 130.0 32.70 36.10
AYI 150821C00135000 C 08/21/15 135.0 28.60 31.90
AYI 150821C00140000 C 08/21/15 140.0 24.60 28.00
AYI 150821C00145000 C 08/21/15 145.0 20.80 24.20
AYI 150821C00150000 C 08/21/15 150.0 17.10 21.00
AYI 150821C00155000 C 08/21/15 155.0 14.60 17.60
AYI 150821C00160000 C 08/21/15 160.0 11.70 14.90
AYI 150821C00165000 C 08/21/15 165.0 9.00 12.90
AYI 150821C00170000 C 08/21/15 170.0 7.00 10.70
AYI 150821C00175000 C 08/21/15 175.0 5.40 8.60
AYI 150821C00180000 C 08/21/15 180.0 3.80 7.60
AYI 150821C00185000 C 08/21/15 185.0 2.50 6.20
AYI 150821C00190000 C 08/21/15 190.0 1.75 5.00
AYI 150821C00195000 C 08/21/15 195.0 1.10 5.20
AYI 150821P00085000 P 08/21/15 85.0 0.00 4.90
AYI 150821P00090000 P 08/21/15 90.0 0.00 4.90
AYI 150821P00095000 P 08/21/15 95.0 0.00 4.90
AYI 150821P00100000 P 08/21/15 100.0 0.05 1.20
AYI 150821P00105000 P 08/21/15 105.0 0.00 4.90
AYI 150821P00110000 P 08/21/15 110.0 0.00 4.90
AYI 150821P00115000 P 08/21/15 115.0 0.35 3.10
AYI 150821P00120000 P 08/21/15 120.0 0.00 4.80
AYI 150821P00125000 P 08/21/15 125.0 1.05 3.80
AYI 150821P00130000 P 08/21/15 130.0 1.70 4.70
AYI 150821P00135000 P 08/21/15 135.0 1.90 6.20
AYI 150821P00140000 P 08/21/15 140.0 3.20 6.50
AYI 150821P00145000 P 08/21/15 145.0 4.60 7.80
AYI 150821P00150000 P 08/21/15 150.0 6.00 9.70
AYI 150821P00155000 P 08/21/15 155.0 7.90 11.00
AYI 150821P00160000 P 08/21/15 160.0 10.20 13.40
AYI 150821P00165000 P 08/21/15 165.0 13.70 16.10
AYI 150821P00170000 P 08/21/15 170.0 15.60 19.30
AYI 150821P00175000 P 08/21/15 175.0 18.80 22.10
AYI 150821P00180000 P 08/21/15 180.0 22.50 26.00
AYI 150821P00185000 P 08/21/15 185.0 26.20 30.00
AYI 150821P00190000 P 08/21/15 190.0 30.50 33.50
AYI 150821P00195000 P 08/21/15 195.0 34.90 37.70

OPRA data is delayed 15 minutes.