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 (2014-10-03)Premium Content

Acuity Brands Inc (AYI)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 141018C00085000 C 10/18/14 85.0 31.80 34.70
AYI 141018C00090000 C 10/18/14 90.0 26.90 30.00
AYI 141018C00095000 C 10/18/14 95.0 22.00 25.20
AYI 141018C00100000 C 10/18/14 100.0 17.50 20.60
AYI 141018C00105000 C 10/18/14 105.0 13.60 16.10
AYI 141018C00110000 C 10/18/14 110.0 9.60 10.60
AYI 141018C00115000 C 10/18/14 115.0 6.20 6.60
AYI 141018C00120000 C 10/18/14 120.0 3.80 4.00
AYI 141018C00125000 C 10/18/14 125.0 2.00 2.25
AYI 141018C00130000 C 10/18/14 130.0 0.95 1.20
AYI 141018C00135000 C 10/18/14 135.0 0.40 0.70
AYI 141018C00140000 C 10/18/14 140.0 0.15 0.40
AYI 141018C00145000 C 10/18/14 145.0 0.00 0.10
AYI 141018P00085000 P 10/18/14 85.0 0.00 0.25
AYI 141018P00090000 P 10/18/14 90.0 0.15 0.35
AYI 141018P00095000 P 10/18/14 95.0 0.20 0.40
AYI 141018P00100000 P 10/18/14 100.0 0.35 0.70
AYI 141018P00105000 P 10/18/14 105.0 0.90 1.20
AYI 141018P00110000 P 10/18/14 110.0 2.00 2.20
AYI 141018P00115000 P 10/18/14 115.0 3.50 3.90
AYI 141018P00120000 P 10/18/14 120.0 5.90 6.30
AYI 141018P00125000 P 10/18/14 125.0 9.20 9.60
AYI 141018P00130000 P 10/18/14 130.0 12.00 14.60
AYI 141018P00135000 P 10/18/14 135.0 16.20 19.40
AYI 141018P00140000 P 10/18/14 140.0 20.90 23.90
AYI 141018P00145000 P 10/18/14 145.0 25.70 28.80
AYI 141122C00060000 C 11/22/14 60.0 55.60 60.10
AYI 141122C00065000 C 11/22/14 65.0 50.50 55.10
AYI 141122C00070000 C 11/22/14 70.0 45.50 50.10
AYI 141122C00075000 C 11/22/14 75.0 40.90 45.20
AYI 141122C00080000 C 11/22/14 80.0 36.40 39.80
AYI 141122C00085000 C 11/22/14 85.0 31.70 34.90
AYI 141122C00090000 C 11/22/14 90.0 26.90 30.10
AYI 141122C00095000 C 11/22/14 95.0 22.40 25.50
AYI 141122C00100000 C 11/22/14 100.0 18.00 20.80
AYI 141122C00105000 C 11/22/14 105.0 14.10 16.80
AYI 141122C00110000 C 11/22/14 110.0 10.50 11.40
AYI 141122C00115000 C 11/22/14 115.0 7.50 7.90
AYI 141122C00120000 C 11/22/14 120.0 5.00 5.50
AYI 141122C00125000 C 11/22/14 125.0 3.10 3.50
AYI 141122C00130000 C 11/22/14 130.0 1.70 2.90
AYI 141122C00135000 C 11/22/14 135.0 0.50 2.50
AYI 141122C00140000 C 11/22/14 140.0 0.25 1.90
AYI 141122C00145000 C 11/22/14 145.0 0.00 2.50
AYI 141122C00150000 C 11/22/14 150.0 0.20 2.90
AYI 141122C00155000 C 11/22/14 155.0 0.00 2.80
AYI 141122C00160000 C 11/22/14 160.0 0.00 2.70
AYI 141122C00165000 C 11/22/14 165.0 0.00 2.70
AYI 141122C00170000 C 11/22/14 170.0 0.00 2.65
AYI 141122C00175000 C 11/22/14 175.0 0.00 1.00
AYI 141122C00180000 C 11/22/14 180.0 0.00 2.65
AYI 141122C00185000 C 11/22/14 185.0 0.00 2.60
AYI 141122C00190000 C 11/22/14 190.0 0.00 2.60
AYI 141122C00195000 C 11/22/14 195.0 0.00 2.65
AYI 141122C00200000 C 11/22/14 200.0 0.00 0.60
AYI 141122P00060000 P 11/22/14 60.0 0.00 2.60
AYI 141122P00065000 P 11/22/14 65.0 0.00 2.60
AYI 141122P00070000 P 11/22/14 70.0 0.00 1.00
AYI 141122P00075000 P 11/22/14 75.0 0.00 2.70
AYI 141122P00080000 P 11/22/14 80.0 0.00 2.80
AYI 141122P00085000 P 11/22/14 85.0 0.00 2.95
AYI 141122P00090000 P 11/22/14 90.0 0.05 3.20
AYI 141122P00095000 P 11/22/14 95.0 0.25 1.00
AYI 141122P00100000 P 11/22/14 100.0 0.65 2.90
AYI 141122P00105000 P 11/22/14 105.0 1.35 2.20
AYI 141122P00110000 P 11/22/14 110.0 3.00 3.40
AYI 141122P00115000 P 11/22/14 115.0 4.80 5.20
AYI 141122P00120000 P 11/22/14 120.0 7.20 7.70
AYI 141122P00125000 P 11/22/14 125.0 9.70 11.30
AYI 141122P00130000 P 11/22/14 130.0 12.30 15.00
AYI 141122P00135000 P 11/22/14 135.0 16.60 19.40
AYI 141122P00140000 P 11/22/14 140.0 21.20 24.60
AYI 141122P00145000 P 11/22/14 145.0 26.00 29.10
AYI 141122P00150000 P 11/22/14 150.0 30.90 33.70
AYI 141122P00155000 P 11/22/14 155.0 35.80 39.50
AYI 141122P00160000 P 11/22/14 160.0 40.80 44.70
AYI 141122P00165000 P 11/22/14 165.0 45.80 49.60
AYI 141122P00170000 P 11/22/14 170.0 50.70 54.70
AYI 141122P00175000 P 11/22/14 175.0 55.30 59.70
AYI 141122P00180000 P 11/22/14 180.0 60.20 64.40
AYI 141122P00185000 P 11/22/14 185.0 65.20 69.60
AYI 141122P00190000 P 11/22/14 190.0 70.20 74.50
AYI 141122P00195000 P 11/22/14 195.0 75.20 79.50
AYI 141122P00200000 P 11/22/14 200.0 80.20 84.60
AYI 150220C00060000 C 02/20/15 60.0 56.20 60.30
AYI 150220C00065000 C 02/20/15 65.0 51.30 55.40
AYI 150220C00070000 C 02/20/15 70.0 46.40 50.40
AYI 150220C00075000 C 02/20/15 75.0 41.60 45.60
AYI 150220C00080000 C 02/20/15 80.0 37.50 40.80
AYI 150220C00085000 C 02/20/15 85.0 32.60 36.10
AYI 150220C00090000 C 02/20/15 90.0 28.50 31.30
AYI 150220C00095000 C 02/20/15 95.0 24.00 26.90
AYI 150220C00100000 C 02/20/15 100.0 19.90 22.80
AYI 150220C00105000 C 02/20/15 105.0 16.40 19.10
AYI 150220C00110000 C 02/20/15 110.0 12.90 15.80
AYI 150220C00115000 C 02/20/15 115.0 10.20 11.10
AYI 150220C00120000 C 02/20/15 120.0 7.90 8.60
AYI 150220C00125000 C 02/20/15 125.0 5.90 6.60
AYI 150220C00130000 C 02/20/15 130.0 4.10 6.70
AYI 150220C00135000 C 02/20/15 135.0 2.25 5.50
AYI 150220C00140000 C 02/20/15 140.0 1.35 4.90
AYI 150220C00145000 C 02/20/15 145.0 0.50 4.70
AYI 150220C00150000 C 02/20/15 150.0 0.00 4.40
AYI 150220C00155000 C 02/20/15 155.0 0.05 4.80
AYI 150220C00160000 C 02/20/15 160.0 0.00 3.80
AYI 150220C00165000 C 02/20/15 165.0 0.00 3.70
AYI 150220C00170000 C 02/20/15 170.0 0.00 3.60
AYI 150220C00175000 C 02/20/15 175.0 0.00 3.50
AYI 150220C00180000 C 02/20/15 180.0 0.00 3.40
AYI 150220C00185000 C 02/20/15 185.0 0.00 3.40
AYI 150220C00190000 C 02/20/15 190.0 0.00 3.70
AYI 150220P00060000 P 02/20/15 60.0 0.00 3.70
AYI 150220P00065000 P 02/20/15 65.0 0.00 3.80
AYI 150220P00070000 P 02/20/15 70.0 0.00 3.50
AYI 150220P00075000 P 02/20/15 75.0 0.00 3.60
AYI 150220P00080000 P 02/20/15 80.0 0.00 3.70
AYI 150220P00085000 P 02/20/15 85.0 0.00 3.30
AYI 150220P00090000 P 02/20/15 90.0 0.10 4.90
AYI 150220P00095000 P 02/20/15 95.0 0.60 4.90
AYI 150220P00100000 P 02/20/15 100.0 1.20 5.00
AYI 150220P00105000 P 02/20/15 105.0 2.75 5.40
AYI 150220P00110000 P 02/20/15 110.0 4.00 6.80
AYI 150220P00115000 P 02/20/15 115.0 6.50 8.20
AYI 150220P00120000 P 02/20/15 120.0 9.10 10.90
AYI 150220P00125000 P 02/20/15 125.0 12.50 13.90
AYI 150220P00130000 P 02/20/15 130.0 15.70 17.90
AYI 150220P00135000 P 02/20/15 135.0 18.70 21.70
AYI 150220P00140000 P 02/20/15 140.0 22.80 25.80
AYI 150220P00145000 P 02/20/15 145.0 27.20 30.00
AYI 150220P00150000 P 02/20/15 150.0 31.70 34.50
AYI 150220P00155000 P 02/20/15 155.0 36.30 40.10
AYI 150220P00160000 P 02/20/15 160.0 41.10 44.80
AYI 150220P00165000 P 02/20/15 165.0 45.50 50.00
AYI 150220P00170000 P 02/20/15 170.0 50.40 54.90
AYI 150220P00175000 P 02/20/15 175.0 55.30 59.80
AYI 150220P00180000 P 02/20/15 180.0 60.30 64.50
AYI 150220P00185000 P 02/20/15 185.0 65.30 69.80
AYI 150220P00190000 P 02/20/15 190.0 70.20 74.70
AYI 150515C00065000 C 05/15/15 65.0 52.40 55.30
AYI 150515C00070000 C 05/15/15 70.0 47.60 50.50
AYI 150515C00075000 C 05/15/15 75.0 42.90 45.80
AYI 150515C00080000 C 05/15/15 80.0 38.20 41.00
AYI 150515C00085000 C 05/15/15 85.0 34.20 36.30
AYI 150515C00090000 C 05/15/15 90.0 29.70 32.10
AYI 150515C00095000 C 05/15/15 95.0 25.20 28.30
AYI 150515C00100000 C 05/15/15 100.0 21.50 24.40
AYI 150515C00105000 C 05/15/15 105.0 18.30 21.10
AYI 150515C00110000 C 05/15/15 110.0 15.10 17.90
AYI 150515C00115000 C 05/15/15 115.0 12.50 13.40
AYI 150515C00120000 C 05/15/15 120.0 10.00 10.90
AYI 150515C00125000 C 05/15/15 125.0 8.20 8.90
AYI 150515C00130000 C 05/15/15 130.0 5.90 9.10
AYI 150515C00135000 C 05/15/15 135.0 4.90 7.70
AYI 150515C00140000 C 05/15/15 140.0 2.95 6.60
AYI 150515C00145000 C 05/15/15 145.0 2.00 5.40
AYI 150515C00150000 C 05/15/15 150.0 1.20 4.50
AYI 150515C00155000 C 05/15/15 155.0 0.05 4.80
AYI 150515C00160000 C 05/15/15 160.0 0.05 4.80
AYI 150515C00165000 C 05/15/15 165.0 0.05 4.80
AYI 150515C00170000 C 05/15/15 170.0 0.05 4.80
AYI 150515C00175000 C 05/15/15 175.0 0.00 4.80
AYI 150515C00180000 C 05/15/15 180.0 0.00 4.80
AYI 150515P00065000 P 05/15/15 65.0 0.00 4.20
AYI 150515P00070000 P 05/15/15 70.0 0.00 4.40
AYI 150515P00075000 P 05/15/15 75.0 0.00 4.80
AYI 150515P00080000 P 05/15/15 80.0 0.10 4.80
AYI 150515P00085000 P 05/15/15 85.0 0.40 4.80
AYI 150515P00090000 P 05/15/15 90.0 0.80 4.80
AYI 150515P00095000 P 05/15/15 95.0 1.55 5.60
AYI 150515P00100000 P 05/15/15 100.0 2.95 6.70
AYI 150515P00105000 P 05/15/15 105.0 3.90 8.00
AYI 150515P00110000 P 05/15/15 110.0 5.70 9.60
AYI 150515P00115000 P 05/15/15 115.0 9.40 10.60
AYI 150515P00120000 P 05/15/15 120.0 11.80 13.10
AYI 150515P00125000 P 05/15/15 125.0 14.50 16.10
AYI 150515P00130000 P 05/15/15 130.0 17.70 20.00
AYI 150515P00135000 P 05/15/15 135.0 20.60 23.40
AYI 150515P00140000 P 05/15/15 140.0 24.40 27.20
AYI 150515P00145000 P 05/15/15 145.0 28.50 31.20
AYI 150515P00150000 P 05/15/15 150.0 32.80 35.90
AYI 150515P00155000 P 05/15/15 155.0 37.30 40.50
AYI 150515P00160000 P 05/15/15 160.0 41.80 45.30
AYI 150515P00165000 P 05/15/15 165.0 46.60 50.60
AYI 150515P00170000 P 05/15/15 170.0 51.40 55.40
AYI 150515P00175000 P 05/15/15 175.0 56.20 60.20
AYI 150515P00180000 P 05/15/15 180.0 61.10 65.00

OPRA data is delayed 15 minutes.