Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Acuity Brands Inc (AYI)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 140517C00050000 C 05/17/14 50.0 75.00 78.30
AYI 140517C00055000 C 05/17/14 55.0 70.00 73.60
AYI 140517C00060000 C 05/17/14 60.0 64.70 69.10
AYI 140517C00065000 C 05/17/14 65.0 59.90 63.30
AYI 140517C00070000 C 05/17/14 70.0 55.00 58.30
AYI 140517C00075000 C 05/17/14 75.0 49.90 54.20
AYI 140517C00080000 C 05/17/14 80.0 45.10 48.30
AYI 140517C00085000 C 05/17/14 85.0 40.10 44.60
AYI 140517C00090000 C 05/17/14 90.0 35.30 38.20
AYI 140517C00095000 C 05/17/14 95.0 30.20 33.10
AYI 140517C00100000 C 05/17/14 100.0 25.20 28.20
AYI 140517C00105000 C 05/17/14 105.0 20.20 23.20
AYI 140517C00110000 C 05/17/14 110.0 15.40 18.40
AYI 140517C00115000 C 05/17/14 115.0 10.60 13.50
AYI 140517C00120000 C 05/17/14 120.0 6.40 9.20
AYI 140517C00125000 C 05/17/14 125.0 4.30 4.80
AYI 140517C00130000 C 05/17/14 130.0 1.90 2.25
AYI 140517C00135000 C 05/17/14 135.0 0.75 1.20
AYI 140517C00140000 C 05/17/14 140.0 0.00 1.15
AYI 140517C00145000 C 05/17/14 145.0 0.00 1.35
AYI 140517C00150000 C 05/17/14 150.0 0.00 1.95
AYI 140517C00155000 C 05/17/14 155.0 0.00 1.90
AYI 140517C00160000 C 05/17/14 160.0 0.00 1.85
AYI 140517C00165000 C 05/17/14 165.0 0.00 1.90
AYI 140517C00170000 C 05/17/14 170.0 0.00 1.85
AYI 140517C00175000 C 05/17/14 175.0 0.00 1.85
AYI 140517C00180000 C 05/17/14 180.0 0.00 1.85
AYI 140517C00185000 C 05/17/14 185.0 0.00 1.85
AYI 140517C00190000 C 05/17/14 190.0 0.00 1.85
AYI 140517P00050000 P 05/17/14 50.0 0.00 1.85
AYI 140517P00055000 P 05/17/14 55.0 0.00 1.85
AYI 140517P00060000 P 05/17/14 60.0 0.00 1.85
AYI 140517P00065000 P 05/17/14 65.0 0.00 1.85
AYI 140517P00070000 P 05/17/14 70.0 0.00 1.10
AYI 140517P00075000 P 05/17/14 75.0 0.00 1.85
AYI 140517P00080000 P 05/17/14 80.0 0.00 1.90
AYI 140517P00085000 P 05/17/14 85.0 0.00 1.90
AYI 140517P00090000 P 05/17/14 90.0 0.00 1.50
AYI 140517P00095000 P 05/17/14 95.0 0.00 2.00
AYI 140517P00100000 P 05/17/14 100.0 0.00 1.55
AYI 140517P00105000 P 05/17/14 105.0 0.00 1.60
AYI 140517P00110000 P 05/17/14 110.0 0.00 1.25
AYI 140517P00115000 P 05/17/14 115.0 0.25 1.40
AYI 140517P00120000 P 05/17/14 120.0 0.95 1.20
AYI 140517P00125000 P 05/17/14 125.0 2.00 2.45
AYI 140517P00130000 P 05/17/14 130.0 4.40 5.00
AYI 140517P00135000 P 05/17/14 135.0 7.90 10.70
AYI 140517P00140000 P 05/17/14 140.0 12.30 15.20
AYI 140517P00145000 P 05/17/14 145.0 17.10 20.00
AYI 140517P00150000 P 05/17/14 150.0 22.00 25.00
AYI 140517P00155000 P 05/17/14 155.0 27.00 30.00
AYI 140517P00160000 P 05/17/14 160.0 32.00 35.00
AYI 140517P00165000 P 05/17/14 165.0 36.80 39.90
AYI 140517P00170000 P 05/17/14 170.0 40.60 45.10
AYI 140517P00175000 P 05/17/14 175.0 45.30 49.80
AYI 140517P00180000 P 05/17/14 180.0 50.80 55.20
AYI 140517P00185000 P 05/17/14 185.0 55.40 59.90
AYI 140517P00190000 P 05/17/14 190.0 60.80 65.00
AYI 140621C00095000 C 06/21/14 95.0 30.50 33.30
AYI 140621C00100000 C 06/21/14 100.0 25.60 28.50
AYI 140621C00105000 C 06/21/14 105.0 20.80 23.70
AYI 140621C00110000 C 06/21/14 110.0 16.00 18.80
AYI 140621C00115000 C 06/21/14 115.0 11.70 14.80
AYI 140621C00120000 C 06/21/14 120.0 9.30 10.60
AYI 140621C00125000 C 06/21/14 125.0 6.20 6.90
AYI 140621C00130000 C 06/21/14 130.0 3.60 4.40
AYI 140621C00135000 C 06/21/14 135.0 1.75 2.65
AYI 140621C00140000 C 06/21/14 140.0 0.35 3.30
AYI 140621C00145000 C 06/21/14 145.0 0.15 3.90
AYI 140621C00150000 C 06/21/14 150.0 0.00 3.70
AYI 140621C00155000 C 06/21/14 155.0 0.00 3.30
AYI 140621P00095000 P 06/21/14 95.0 0.00 3.80
AYI 140621P00100000 P 06/21/14 100.0 0.15 3.90
AYI 140621P00105000 P 06/21/14 105.0 0.30 4.00
AYI 140621P00110000 P 06/21/14 110.0 0.60 3.60
AYI 140621P00115000 P 06/21/14 115.0 1.35 2.05
AYI 140621P00120000 P 06/21/14 120.0 2.30 3.00
AYI 140621P00125000 P 06/21/14 125.0 3.80 4.50
AYI 140621P00130000 P 06/21/14 130.0 6.20 6.90
AYI 140621P00135000 P 06/21/14 135.0 9.40 12.30
AYI 140621P00140000 P 06/21/14 140.0 13.10 16.20
AYI 140621P00145000 P 06/21/14 145.0 17.70 20.50
AYI 140621P00150000 P 06/21/14 150.0 22.30 25.30
AYI 140621P00155000 P 06/21/14 155.0 27.00 30.00
AYI 140816C00070000 C 08/16/14 70.0 55.50 60.00
AYI 140816C00075000 C 08/16/14 75.0 50.40 54.70
AYI 140816C00080000 C 08/16/14 80.0 45.50 48.80
AYI 140816C00085000 C 08/16/14 85.0 40.60 45.10
AYI 140816C00090000 C 08/16/14 90.0 35.90 39.20
AYI 140816C00095000 C 08/16/14 95.0 31.10 34.30
AYI 140816C00100000 C 08/16/14 100.0 26.50 30.00
AYI 140816C00105000 C 08/16/14 105.0 22.10 25.70
AYI 140816C00110000 C 08/16/14 110.0 17.90 21.20
AYI 140816C00115000 C 08/16/14 115.0 14.00 16.90
AYI 140816C00120000 C 08/16/14 120.0 11.20 13.30
AYI 140816C00125000 C 08/16/14 125.0 8.80 10.10
AYI 140816C00130000 C 08/16/14 130.0 6.30 7.60
AYI 140816C00135000 C 08/16/14 135.0 3.70 6.20
AYI 140816C00140000 C 08/16/14 140.0 2.30 4.00
AYI 140816C00145000 C 08/16/14 145.0 1.65 3.70
AYI 140816C00150000 C 08/16/14 150.0 0.60 3.00
AYI 140816C00155000 C 08/16/14 155.0 0.45 4.60
AYI 140816C00160000 C 08/16/14 160.0 0.00 4.90
AYI 140816C00165000 C 08/16/14 165.0 0.00 4.90
AYI 140816C00170000 C 08/16/14 170.0 0.00 4.90
AYI 140816C00175000 C 08/16/14 175.0 0.00 4.90
AYI 140816C00180000 C 08/16/14 180.0 0.00 3.60
AYI 140816C00185000 C 08/16/14 185.0 0.00 2.75
AYI 140816C00190000 C 08/16/14 190.0 0.00 4.90
AYI 140816C00195000 C 08/16/14 195.0 0.00 4.90
AYI 140816P00070000 P 08/16/14 70.0 0.00 3.60
AYI 140816P00075000 P 08/16/14 75.0 0.05 4.10
AYI 140816P00080000 P 08/16/14 80.0 0.00 4.90
AYI 140816P00085000 P 08/16/14 85.0 0.15 4.50
AYI 140816P00090000 P 08/16/14 90.0 0.35 4.60
AYI 140816P00095000 P 08/16/14 95.0 0.00 4.90
AYI 140816P00100000 P 08/16/14 100.0 1.15 3.70
AYI 140816P00105000 P 08/16/14 105.0 1.40 3.70
AYI 140816P00110000 P 08/16/14 110.0 2.45 3.80
AYI 140816P00115000 P 08/16/14 115.0 3.30 5.10
AYI 140816P00120000 P 08/16/14 120.0 4.90 6.10
AYI 140816P00125000 P 08/16/14 125.0 6.90 7.50
AYI 140816P00130000 P 08/16/14 130.0 9.30 10.20
AYI 140816P00135000 P 08/16/14 135.0 12.30 15.40
AYI 140816P00140000 P 08/16/14 140.0 15.70 18.70
AYI 140816P00145000 P 08/16/14 145.0 19.40 22.50
AYI 140816P00150000 P 08/16/14 150.0 24.00 26.60
AYI 140816P00155000 P 08/16/14 155.0 27.80 31.10
AYI 140816P00160000 P 08/16/14 160.0 32.40 35.70
AYI 140816P00165000 P 08/16/14 165.0 37.00 40.40
AYI 140816P00170000 P 08/16/14 170.0 40.70 45.30
AYI 140816P00175000 P 08/16/14 175.0 45.60 50.20
AYI 140816P00180000 P 08/16/14 180.0 50.60 55.10
AYI 140816P00185000 P 08/16/14 185.0 55.50 60.20
AYI 140816P00190000 P 08/16/14 190.0 60.50 65.00
AYI 140816P00195000 P 08/16/14 195.0 65.40 70.00
AYI 141122C00070000 C 11/22/14 70.0 55.70 59.90
AYI 141122C00075000 C 11/22/14 75.0 50.90 55.20
AYI 141122C00080000 C 11/22/14 80.0 46.10 49.80
AYI 141122C00085000 C 11/22/14 85.0 41.50 45.80
AYI 141122C00090000 C 11/22/14 90.0 36.90 40.80
AYI 141122C00095000 C 11/22/14 95.0 32.50 35.50
AYI 141122C00100000 C 11/22/14 100.0 28.20 31.50
AYI 141122C00105000 C 11/22/14 105.0 24.20 26.90
AYI 141122C00110000 C 11/22/14 110.0 20.30 23.10
AYI 141122C00115000 C 11/22/14 115.0 16.90 19.70
AYI 141122C00120000 C 11/22/14 120.0 13.50 16.50
AYI 141122C00125000 C 11/22/14 125.0 10.80 13.50
AYI 141122C00130000 C 11/22/14 130.0 8.80 11.00
AYI 141122C00135000 C 11/22/14 135.0 6.70 8.90
AYI 141122C00140000 C 11/22/14 140.0 5.10 8.00
AYI 141122C00145000 C 11/22/14 145.0 3.20 6.70
AYI 141122C00150000 C 11/22/14 150.0 2.50 5.70
AYI 141122C00155000 C 11/22/14 155.0 0.90 5.00
AYI 141122C00160000 C 11/22/14 160.0 0.50 4.90
AYI 141122C00165000 C 11/22/14 165.0 0.20 4.90
AYI 141122C00170000 C 11/22/14 170.0 0.00 4.80
AYI 141122C00175000 C 11/22/14 175.0 0.45 4.60
AYI 141122C00180000 C 11/22/14 180.0 0.00 3.50
AYI 141122C00185000 C 11/22/14 185.0 0.00 4.90
AYI 141122C00190000 C 11/22/14 190.0 0.00 4.90
AYI 141122C00195000 C 11/22/14 195.0 0.00 2.65
AYI 141122P00070000 P 11/22/14 70.0 0.00 4.90
AYI 141122P00075000 P 11/22/14 75.0 0.00 4.90
AYI 141122P00080000 P 11/22/14 80.0 0.00 4.90
AYI 141122P00085000 P 11/22/14 85.0 0.15 4.80
AYI 141122P00090000 P 11/22/14 90.0 0.65 4.80
AYI 141122P00095000 P 11/22/14 95.0 0.95 4.90
AYI 141122P00100000 P 11/22/14 100.0 1.20 5.40
AYI 141122P00105000 P 11/22/14 105.0 2.90 6.40
AYI 141122P00110000 P 11/22/14 110.0 3.60 7.60
AYI 141122P00115000 P 11/22/14 115.0 5.30 9.10
AYI 141122P00120000 P 11/22/14 120.0 7.90 9.30
AYI 141122P00125000 P 11/22/14 125.0 10.10 11.30
AYI 141122P00130000 P 11/22/14 130.0 12.60 13.80
AYI 141122P00135000 P 11/22/14 135.0 15.50 16.70
AYI 141122P00140000 P 11/22/14 140.0 18.60 21.60
AYI 141122P00145000 P 11/22/14 145.0 21.90 25.20
AYI 141122P00150000 P 11/22/14 150.0 25.30 28.90
AYI 141122P00155000 P 11/22/14 155.0 30.00 33.00
AYI 141122P00160000 P 11/22/14 160.0 34.30 37.30
AYI 141122P00165000 P 11/22/14 165.0 38.60 41.70
AYI 141122P00170000 P 11/22/14 170.0 42.80 46.30
AYI 141122P00175000 P 11/22/14 175.0 47.70 51.00
AYI 141122P00180000 P 11/22/14 180.0 51.90 55.80
AYI 141122P00185000 P 11/22/14 185.0 56.60 60.60
AYI 141122P00190000 P 11/22/14 190.0 61.60 65.50
AYI 141122P00195000 P 11/22/14 195.0 65.70 70.30

OPRA data is delayed 15 minutes.