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 (2016-12-30)Premium Content

Acuity Brands Inc (AYI)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 170120C00170000 C 01/20/17 170.0 39.10 41.20
AYI 170120C00175000 C 01/20/17 175.0 33.40 36.30
AYI 170120C00180000 C 01/20/17 180.0 29.10 31.30
AYI 170120C00185000 C 01/20/17 185.0 23.20 26.40
AYI 170120C00190000 C 01/20/17 190.0 18.70 21.40
AYI 170120C00195000 C 01/20/17 195.0 13.50 16.20
AYI 170120C00200000 C 01/20/17 200.0 10.40 11.30
AYI 170120C00210000 C 01/20/17 210.0 2.35 2.65
AYI 170120C00220000 C 01/20/17 220.0 0.05 0.20
AYI 170120C00230000 C 01/20/17 230.0 0.00 0.30
AYI 170120C00240000 C 01/20/17 240.0 0.00 0.10
AYI 170120C00250000 C 01/20/17 250.0 0.00 0.05
AYI 170120C00260000 C 01/20/17 260.0 0.00 0.20
AYI 170120C00270000 C 01/20/17 270.0 0.00 0.05
AYI 170120C00280000 C 01/20/17 280.0 0.00 0.05
AYI 170120C00290000 C 01/20/17 290.0 0.00 0.10
AYI 170120C00300000 C 01/20/17 300.0 0.00 0.40
AYI 170120C00310000 C 01/20/17 310.0 0.00 0.40
AYI 170120C00320000 C 01/20/17 320.0 0.00 0.35
AYI 170120C00330000 C 01/20/17 330.0 0.00 0.40
AYI 170120C00340000 C 01/20/17 340.0 0.00 0.35
AYI 170120C00350000 C 01/20/17 350.0 0.00 0.40
AYI 170120C00360000 C 01/20/17 360.0 0.00 0.40
AYI 170120C00370000 C 01/20/17 370.0 0.00 0.40
AYI 170120C00380000 C 01/20/17 380.0 0.00 1.10
AYI 170120P00170000 P 01/20/17 170.0 0.00 0.10
AYI 170120P00175000 P 01/20/17 175.0 0.00 0.50
AYI 170120P00180000 P 01/20/17 180.0 0.00 0.45
AYI 170120P00185000 P 01/20/17 185.0 0.00 0.10
AYI 170120P00190000 P 01/20/17 190.0 0.00 0.85
AYI 170120P00195000 P 01/20/17 195.0 0.00 0.20
AYI 170120P00200000 P 01/20/17 200.0 0.10 0.35
AYI 170120P00210000 P 01/20/17 210.0 1.75 2.15
AYI 170120P00220000 P 01/20/17 220.0 9.20 9.90
AYI 170120P00230000 P 01/20/17 230.0 18.70 21.30
AYI 170120P00240000 P 01/20/17 240.0 28.80 31.30
AYI 170120P00250000 P 01/20/17 250.0 38.70 41.60
AYI 170120P00260000 P 01/20/17 260.0 48.70 51.40
AYI 170120P00270000 P 01/20/17 270.0 58.50 61.70
AYI 170120P00280000 P 01/20/17 280.0 67.20 71.60
AYI 170120P00290000 P 01/20/17 290.0 77.10 81.70
AYI 170120P00300000 P 01/20/17 300.0 87.20 91.80
AYI 170120P00310000 P 01/20/17 310.0 97.60 101.60
AYI 170120P00320000 P 01/20/17 320.0 107.60 111.60
AYI 170120P00330000 P 01/20/17 330.0 117.10 121.60
AYI 170120P00340000 P 01/20/17 340.0 127.20 131.60
AYI 170120P00350000 P 01/20/17 350.0 137.50 141.70
AYI 170120P00360000 P 01/20/17 360.0 147.20 151.70
AYI 170120P00370000 P 01/20/17 370.0 157.10 161.70
AYI 170120P00380000 P 01/20/17 380.0 167.30 171.70
AYI 170217C00130000 C 02/17/17 130.0 78.40 81.20
AYI 170217C00135000 C 02/17/17 135.0 73.40 76.40
AYI 170217C00140000 C 02/17/17 140.0 68.40 71.40
AYI 170217C00145000 C 02/17/17 145.0 63.40 66.30
AYI 170217C00150000 C 02/17/17 150.0 58.40 61.50
AYI 170217C00155000 C 02/17/17 155.0 53.40 56.20
AYI 170217C00160000 C 02/17/17 160.0 48.50 51.30
AYI 170217C00165000 C 02/17/17 165.0 43.40 46.60
AYI 170217C00170000 C 02/17/17 170.0 38.40 41.50
AYI 170217C00175000 C 02/17/17 175.0 33.60 36.80
AYI 170217C00180000 C 02/17/17 180.0 28.80 31.60
AYI 170217C00185000 C 02/17/17 185.0 24.00 26.70
AYI 170217C00190000 C 02/17/17 190.0 19.50 22.10
AYI 170217C00195000 C 02/17/17 195.0 15.40 17.70
AYI 170217C00200000 C 02/17/17 200.0 12.70 13.40
AYI 170217C00210000 C 02/17/17 210.0 6.20 6.80
AYI 170217C00220000 C 02/17/17 220.0 2.15 2.50
AYI 170217C00230000 C 02/17/17 230.0 0.45 0.70
AYI 170217C00240000 C 02/17/17 240.0 0.00 0.30
AYI 170217C00250000 C 02/17/17 250.0 0.00 0.50
AYI 170217C00260000 C 02/17/17 260.0 0.00 0.05
AYI 170217C00270000 C 02/17/17 270.0 0.00 0.15
AYI 170217C00280000 C 02/17/17 280.0 0.00 0.35
AYI 170217C00290000 C 02/17/17 290.0 0.00 0.35
AYI 170217C00300000 C 02/17/17 300.0 0.00 0.40
AYI 170217C00310000 C 02/17/17 310.0 0.00 1.95
AYI 170217C00320000 C 02/17/17 320.0 0.00 0.05
AYI 170217C00330000 C 02/17/17 330.0 0.00 0.40
AYI 170217C00340000 C 02/17/17 340.0 0.00 0.40
AYI 170217C00350000 C 02/17/17 350.0 0.00 1.95
AYI 170217C00360000 C 02/17/17 360.0 0.00 2.00
AYI 170217C00370000 C 02/17/17 370.0 0.00 0.40
AYI 170217P00130000 P 02/17/17 130.0 0.00 0.50
AYI 170217P00135000 P 02/17/17 135.0 0.00 0.50
AYI 170217P00140000 P 02/17/17 140.0 0.00 0.50
AYI 170217P00145000 P 02/17/17 145.0 0.00 0.50
AYI 170217P00150000 P 02/17/17 150.0 0.00 0.20
AYI 170217P00155000 P 02/17/17 155.0 0.00 1.25
AYI 170217P00160000 P 02/17/17 160.0 0.00 1.25
AYI 170217P00165000 P 02/17/17 165.0 0.00 0.30
AYI 170217P00170000 P 02/17/17 170.0 0.00 0.25
AYI 170217P00175000 P 02/17/17 175.0 0.10 0.35
AYI 170217P00180000 P 02/17/17 180.0 0.20 0.50
AYI 170217P00185000 P 02/17/17 185.0 0.45 0.70
AYI 170217P00190000 P 02/17/17 190.0 0.75 1.20
AYI 170217P00195000 P 02/17/17 195.0 1.30 1.80
AYI 170217P00200000 P 02/17/17 200.0 2.15 2.35
AYI 170217P00210000 P 02/17/17 210.0 5.40 5.80
AYI 170217P00220000 P 02/17/17 220.0 11.20 13.30
AYI 170217P00230000 P 02/17/17 230.0 19.30 20.60
AYI 170217P00240000 P 02/17/17 240.0 27.00 31.60
AYI 170217P00250000 P 02/17/17 250.0 37.00 41.40
AYI 170217P00260000 P 02/17/17 260.0 47.00 51.40
AYI 170217P00270000 P 02/17/17 270.0 57.10 61.50
AYI 170217P00280000 P 02/17/17 280.0 67.60 71.80
AYI 170217P00290000 P 02/17/17 290.0 77.00 81.70
AYI 170217P00300000 P 02/17/17 300.0 87.10 91.70
AYI 170217P00310000 P 02/17/17 310.0 97.30 101.80
AYI 170217P00320000 P 02/17/17 320.0 107.10 111.70
AYI 170217P00330000 P 02/17/17 330.0 117.60 121.80
AYI 170217P00340000 P 02/17/17 340.0 127.20 131.70
AYI 170217P00350000 P 02/17/17 350.0 137.60 141.60
AYI 170217P00360000 P 02/17/17 360.0 147.60 151.70
AYI 170217P00370000 P 02/17/17 370.0 157.40 161.50
AYI 170519C00145000 C 05/19/17 145.0 64.50 67.40
AYI 170519C00150000 C 05/19/17 150.0 59.70 62.50
AYI 170519C00155000 C 05/19/17 155.0 55.20 58.60
AYI 170519C00160000 C 05/19/17 160.0 50.40 53.50
AYI 170519C00165000 C 05/19/17 165.0 46.10 49.00
AYI 170519C00170000 C 05/19/17 170.0 41.70 44.50
AYI 170519C00175000 C 05/19/17 175.0 37.20 39.90
AYI 170519C00180000 C 05/19/17 180.0 33.20 35.60
AYI 170519C00185000 C 05/19/17 185.0 29.40 31.90
AYI 170519C00190000 C 05/19/17 190.0 25.80 28.60
AYI 170519C00195000 C 05/19/17 195.0 23.20 24.30
AYI 170519C00200000 C 05/19/17 200.0 19.90 20.80
AYI 170519C00210000 C 05/19/17 210.0 14.00 14.90
AYI 170519C00220000 C 05/19/17 220.0 9.20 10.10
AYI 170519C00230000 C 05/19/17 230.0 6.20 6.60
AYI 170519C00240000 C 05/19/17 240.0 3.50 4.10
AYI 170519C00250000 C 05/19/17 250.0 2.15 2.50
AYI 170519C00260000 C 05/19/17 260.0 1.10 1.70
AYI 170519C00270000 C 05/19/17 270.0 0.80 1.15
AYI 170519C00280000 C 05/19/17 280.0 0.40 0.70
AYI 170519C00290000 C 05/19/17 290.0 0.15 0.45
AYI 170519C00300000 C 05/19/17 300.0 0.05 0.35
AYI 170519C00310000 C 05/19/17 310.0 0.00 0.40
AYI 170519C00320000 C 05/19/17 320.0 0.00 0.35
AYI 170519C00330000 C 05/19/17 330.0 0.00 0.50
AYI 170519C00340000 C 05/19/17 340.0 0.00 0.45
AYI 170519C00350000 C 05/19/17 350.0 0.00 0.50
AYI 170519C00360000 C 05/19/17 360.0 0.00 0.50
AYI 170519C00370000 C 05/19/17 370.0 0.00 0.45
AYI 170519C00380000 C 05/19/17 380.0 0.00 0.45
AYI 170519P00145000 P 05/19/17 145.0 0.60 0.95
AYI 170519P00150000 P 05/19/17 150.0 0.85 1.30
AYI 170519P00155000 P 05/19/17 155.0 1.10 1.45
AYI 170519P00160000 P 05/19/17 160.0 1.55 1.85
AYI 170519P00165000 P 05/19/17 165.0 1.95 2.40
AYI 170519P00170000 P 05/19/17 170.0 2.60 2.90
AYI 170519P00175000 P 05/19/17 175.0 3.20 3.70
AYI 170519P00180000 P 05/19/17 180.0 4.00 4.50
AYI 170519P00185000 P 05/19/17 185.0 5.00 5.60
AYI 170519P00190000 P 05/19/17 190.0 6.10 6.80
AYI 170519P00195000 P 05/19/17 195.0 7.50 8.30
AYI 170519P00200000 P 05/19/17 200.0 9.20 9.90
AYI 170519P00210000 P 05/19/17 210.0 13.10 13.90
AYI 170519P00220000 P 05/19/17 220.0 18.60 19.10
AYI 170519P00230000 P 05/19/17 230.0 24.90 25.90
AYI 170519P00240000 P 05/19/17 240.0 32.40 33.70
AYI 170519P00250000 P 05/19/17 250.0 40.90 43.30
AYI 170519P00260000 P 05/19/17 260.0 49.80 52.40
AYI 170519P00270000 P 05/19/17 270.0 58.70 61.80
AYI 170519P00280000 P 05/19/17 280.0 68.60 71.70
AYI 170519P00290000 P 05/19/17 290.0 78.70 81.60
AYI 170519P00300000 P 05/19/17 300.0 88.30 91.50
AYI 170519P00310000 P 05/19/17 310.0 98.40 101.50
AYI 170519P00320000 P 05/19/17 320.0 107.80 111.50
AYI 170519P00330000 P 05/19/17 330.0 118.40 121.80
AYI 170519P00340000 P 05/19/17 340.0 127.20 131.70
AYI 170519P00350000 P 05/19/17 350.0 137.40 141.90
AYI 170519P00360000 P 05/19/17 360.0 147.40 151.70
AYI 170519P00370000 P 05/19/17 370.0 157.70 161.80
AYI 170519P00380000 P 05/19/17 380.0 167.20 171.60
AYI 170818C00140000 C 08/18/17 140.0 70.90 73.60
AYI 170818C00145000 C 08/18/17 145.0 66.60 69.10
AYI 170818C00150000 C 08/18/17 150.0 61.70 64.60
AYI 170818C00155000 C 08/18/17 155.0 57.40 60.20
AYI 170818C00160000 C 08/18/17 160.0 53.00 55.90
AYI 170818C00165000 C 08/18/17 165.0 49.10 51.80
AYI 170818C00170000 C 08/18/17 170.0 44.80 47.70
AYI 170818C00175000 C 08/18/17 175.0 40.70 43.80
AYI 170818C00180000 C 08/18/17 180.0 37.00 39.90
AYI 170818C00185000 C 08/18/17 185.0 33.60 36.80
AYI 170818C00190000 C 08/18/17 190.0 30.70 33.00
AYI 170818C00195000 C 08/18/17 195.0 27.70 28.90
AYI 170818C00200000 C 08/18/17 200.0 24.50 25.80
AYI 170818C00210000 C 08/18/17 210.0 18.80 21.00
AYI 170818C00220000 C 08/18/17 220.0 14.10 15.60
AYI 170818C00230000 C 08/18/17 230.0 10.20 12.30
AYI 170818C00240000 C 08/18/17 240.0 7.50 9.20
AYI 170818C00250000 C 08/18/17 250.0 5.10 6.80
AYI 170818C00260000 C 08/18/17 260.0 3.40 4.90
AYI 170818C00270000 C 08/18/17 270.0 2.50 3.50
AYI 170818C00280000 C 08/18/17 280.0 1.60 2.65
AYI 170818C00290000 C 08/18/17 290.0 1.05 1.75
AYI 170818C00300000 C 08/18/17 300.0 0.60 1.25
AYI 170818C00310000 C 08/18/17 310.0 0.30 1.55
AYI 170818C00320000 C 08/18/17 320.0 0.20 1.05
AYI 170818C00330000 C 08/18/17 330.0 0.05 0.50
AYI 170818C00340000 C 08/18/17 340.0 0.00 1.05
AYI 170818C00350000 C 08/18/17 350.0 0.00 0.50
AYI 170818C00360000 C 08/18/17 360.0 0.00 0.45
AYI 170818P00140000 P 08/18/17 140.0 1.30 2.30
AYI 170818P00145000 P 08/18/17 145.0 1.70 2.60
AYI 170818P00150000 P 08/18/17 150.0 2.10 2.85
AYI 170818P00155000 P 08/18/17 155.0 2.45 4.20
AYI 170818P00160000 P 08/18/17 160.0 3.20 4.70
AYI 170818P00165000 P 08/18/17 165.0 4.10 4.90
AYI 170818P00170000 P 08/18/17 170.0 5.00 5.70
AYI 170818P00175000 P 08/18/17 175.0 5.90 6.70
AYI 170818P00180000 P 08/18/17 180.0 7.10 7.80
AYI 170818P00185000 P 08/18/17 185.0 8.40 9.40
AYI 170818P00190000 P 08/18/17 190.0 9.70 11.00
AYI 170818P00195000 P 08/18/17 195.0 11.50 13.00
AYI 170818P00200000 P 08/18/17 200.0 13.20 14.70
AYI 170818P00210000 P 08/18/17 210.0 17.50 19.10
AYI 170818P00220000 P 08/18/17 220.0 22.90 24.80
AYI 170818P00230000 P 08/18/17 230.0 29.00 30.80
AYI 170818P00240000 P 08/18/17 240.0 35.80 38.20
AYI 170818P00250000 P 08/18/17 250.0 43.20 46.10
AYI 170818P00260000 P 08/18/17 260.0 51.80 54.60
AYI 170818P00270000 P 08/18/17 270.0 60.70 63.20
AYI 170818P00280000 P 08/18/17 280.0 68.80 72.90
AYI 170818P00290000 P 08/18/17 290.0 78.80 82.10
AYI 170818P00300000 P 08/18/17 300.0 88.30 91.90
AYI 170818P00310000 P 08/18/17 310.0 97.90 101.90
AYI 170818P00320000 P 08/18/17 320.0 107.90 111.90
AYI 170818P00330000 P 08/18/17 330.0 118.10 121.70
AYI 170818P00340000 P 08/18/17 340.0 127.60 131.70
AYI 170818P00350000 P 08/18/17 350.0 138.40 141.70
AYI 170818P00360000 P 08/18/17 360.0 148.00 151.50

OPRA data is delayed 15 minutes.