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 (2015-07-03)Premium Content

Acuity Brands Inc (AYI)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 150821C00085000 C 08/21/15 85.0 117.50 121.60
AYI 150821C00090000 C 08/21/15 90.0 112.30 115.80
AYI 150821C00095000 C 08/21/15 95.0 107.40 110.60
AYI 150821C00100000 C 08/21/15 100.0 102.40 105.60
AYI 150821C00105000 C 08/21/15 105.0 97.40 101.80
AYI 150821C00110000 C 08/21/15 110.0 92.40 95.60
AYI 150821C00115000 C 08/21/15 115.0 87.10 91.80
AYI 150821C00120000 C 08/21/15 120.0 82.20 85.60
AYI 150821C00125000 C 08/21/15 125.0 77.50 80.70
AYI 150821C00130000 C 08/21/15 130.0 72.50 75.70
AYI 150821C00135000 C 08/21/15 135.0 67.50 70.50
AYI 150821C00140000 C 08/21/15 140.0 62.50 65.50
AYI 150821C00145000 C 08/21/15 145.0 57.50 60.60
AYI 150821C00150000 C 08/21/15 150.0 52.50 55.60
AYI 150821C00155000 C 08/21/15 155.0 47.50 50.70
AYI 150821C00160000 C 08/21/15 160.0 42.50 45.70
AYI 150821C00165000 C 08/21/15 165.0 37.50 40.60
AYI 150821C00170000 C 08/21/15 170.0 32.50 35.60
AYI 150821C00175000 C 08/21/15 175.0 27.50 30.60
AYI 150821C00180000 C 08/21/15 180.0 22.60 25.70
AYI 150821C00185000 C 08/21/15 185.0 17.90 20.80
AYI 150821C00190000 C 08/21/15 190.0 12.90 15.90
AYI 150821C00195000 C 08/21/15 195.0 9.90 11.10
AYI 150821C00200000 C 08/21/15 200.0 6.10 6.60
AYI 150821C00210000 C 08/21/15 210.0 1.20 1.45
AYI 150821C00220000 C 08/21/15 220.0 0.00 0.80
AYI 150821C00230000 C 08/21/15 230.0 0.00 0.75
AYI 150821P00085000 P 08/21/15 85.0 0.00 0.70
AYI 150821P00090000 P 08/21/15 90.0 0.00 0.70
AYI 150821P00095000 P 08/21/15 95.0 0.00 0.70
AYI 150821P00100000 P 08/21/15 100.0 0.00 0.65
AYI 150821P00105000 P 08/21/15 105.0 0.00 0.70
AYI 150821P00110000 P 08/21/15 110.0 0.00 0.70
AYI 150821P00115000 P 08/21/15 115.0 0.00 0.05
AYI 150821P00120000 P 08/21/15 120.0 0.00 0.05
AYI 150821P00125000 P 08/21/15 125.0 0.00 1.40
AYI 150821P00130000 P 08/21/15 130.0 0.00 0.70
AYI 150821P00135000 P 08/21/15 135.0 0.00 0.70
AYI 150821P00140000 P 08/21/15 140.0 0.00 0.65
AYI 150821P00145000 P 08/21/15 145.0 0.00 0.75
AYI 150821P00150000 P 08/21/15 150.0 0.00 0.65
AYI 150821P00155000 P 08/21/15 155.0 0.00 0.75
AYI 150821P00160000 P 08/21/15 160.0 0.00 0.65
AYI 150821P00165000 P 08/21/15 165.0 0.00 0.65
AYI 150821P00170000 P 08/21/15 170.0 0.00 1.50
AYI 150821P00175000 P 08/21/15 175.0 0.00 0.80
AYI 150821P00180000 P 08/21/15 180.0 0.00 0.55
AYI 150821P00185000 P 08/21/15 185.0 0.05 0.95
AYI 150821P00190000 P 08/21/15 190.0 0.20 0.50
AYI 150821P00195000 P 08/21/15 195.0 0.75 1.05
AYI 150821P00200000 P 08/21/15 200.0 1.65 2.05
AYI 150821P00210000 P 08/21/15 210.0 6.00 8.30
AYI 150821P00220000 P 08/21/15 220.0 14.70 17.70
AYI 150821P00230000 P 08/21/15 230.0 24.50 27.40
AYI 150918C00150000 C 09/18/15 150.0 52.60 55.80
AYI 150918C00155000 C 09/18/15 155.0 47.60 50.80
AYI 150918C00160000 C 09/18/15 160.0 42.70 45.80
AYI 150918C00165000 C 09/18/15 165.0 37.80 40.90
AYI 150918C00170000 C 09/18/15 170.0 32.80 35.80
AYI 150918C00175000 C 09/18/15 175.0 28.00 31.30
AYI 150918C00180000 C 09/18/15 180.0 23.20 26.60
AYI 150918C00185000 C 09/18/15 185.0 18.80 22.00
AYI 150918C00190000 C 09/18/15 190.0 14.60 17.50
AYI 150918C00195000 C 09/18/15 195.0 11.90 13.30
AYI 150918C00200000 C 09/18/15 200.0 8.30 8.90
AYI 150918C00210000 C 09/18/15 210.0 3.20 3.70
AYI 150918C00220000 C 09/18/15 220.0 0.55 1.25
AYI 150918C00230000 C 09/18/15 230.0 0.00 0.95
AYI 150918C00240000 C 09/18/15 240.0 0.00 0.75
AYI 150918C00250000 C 09/18/15 250.0 0.00 0.70
AYI 150918C00260000 C 09/18/15 260.0 0.00 0.70
AYI 150918C00270000 C 09/18/15 270.0 0.00 0.70
AYI 150918C00280000 C 09/18/15 280.0 0.00 0.70
AYI 150918P00150000 P 09/18/15 150.0 0.00 0.50
AYI 150918P00155000 P 09/18/15 155.0 0.00 0.60
AYI 150918P00160000 P 09/18/15 160.0 0.00 0.35
AYI 150918P00165000 P 09/18/15 165.0 0.10 0.70
AYI 150918P00170000 P 09/18/15 170.0 0.05 1.05
AYI 150918P00175000 P 09/18/15 175.0 0.15 1.15
AYI 150918P00180000 P 09/18/15 180.0 0.35 1.35
AYI 150918P00185000 P 09/18/15 185.0 0.70 1.40
AYI 150918P00190000 P 09/18/15 190.0 1.45 2.10
AYI 150918P00195000 P 09/18/15 195.0 2.30 3.00
AYI 150918P00200000 P 09/18/15 200.0 3.70 4.40
AYI 150918P00210000 P 09/18/15 210.0 8.50 9.60
AYI 150918P00220000 P 09/18/15 220.0 15.10 18.30
AYI 150918P00230000 P 09/18/15 230.0 24.80 27.70
AYI 150918P00240000 P 09/18/15 240.0 34.50 37.60
AYI 150918P00250000 P 09/18/15 250.0 44.50 47.50
AYI 150918P00260000 P 09/18/15 260.0 54.50 57.50
AYI 150918P00270000 P 09/18/15 270.0 64.50 67.50
AYI 150918P00280000 P 09/18/15 280.0 74.50 77.50
AYI 151120C00090000 C 11/20/15 90.0 112.40 115.70
AYI 151120C00095000 C 11/20/15 95.0 107.50 110.70
AYI 151120C00100000 C 11/20/15 100.0 102.60 106.50
AYI 151120C00105000 C 11/20/15 105.0 97.70 101.40
AYI 151120C00110000 C 11/20/15 110.0 92.60 96.60
AYI 151120C00115000 C 11/20/15 115.0 87.70 91.60
AYI 151120C00120000 C 11/20/15 120.0 82.70 85.90
AYI 151120C00125000 C 11/20/15 125.0 77.80 80.90
AYI 151120C00130000 C 11/20/15 130.0 72.90 76.00
AYI 151120C00135000 C 11/20/15 135.0 68.00 71.10
AYI 151120C00140000 C 11/20/15 140.0 63.10 66.20
AYI 151120C00145000 C 11/20/15 145.0 58.30 61.20
AYI 151120C00150000 C 11/20/15 150.0 53.50 56.40
AYI 151120C00155000 C 11/20/15 155.0 48.60 51.60
AYI 151120C00160000 C 11/20/15 160.0 43.90 46.90
AYI 151120C00165000 C 11/20/15 165.0 39.30 42.30
AYI 151120C00170000 C 11/20/15 170.0 34.70 37.90
AYI 151120C00175000 C 11/20/15 175.0 30.40 33.50
AYI 151120C00180000 C 11/20/15 180.0 26.60 29.00
AYI 151120C00185000 C 11/20/15 185.0 22.60 25.10
AYI 151120C00190000 C 11/20/15 190.0 19.70 21.50
AYI 151120C00195000 C 11/20/15 195.0 16.20 17.40
AYI 151120C00200000 C 11/20/15 200.0 13.00 14.30
AYI 151120C00210000 C 11/20/15 210.0 7.90 9.00
AYI 151120C00220000 C 11/20/15 220.0 4.50 5.40
AYI 151120C00230000 C 11/20/15 230.0 2.40 3.20
AYI 151120C00240000 C 11/20/15 240.0 0.95 2.25
AYI 151120P00090000 P 11/20/15 90.0 0.00 1.00
AYI 151120P00095000 P 11/20/15 95.0 0.00 1.05
AYI 151120P00100000 P 11/20/15 100.0 0.00 0.50
AYI 151120P00105000 P 11/20/15 105.0 0.00 1.25
AYI 151120P00110000 P 11/20/15 110.0 0.00 1.10
AYI 151120P00115000 P 11/20/15 115.0 0.00 0.50
AYI 151120P00120000 P 11/20/15 120.0 0.00 1.15
AYI 151120P00125000 P 11/20/15 125.0 0.05 1.20
AYI 151120P00130000 P 11/20/15 130.0 0.05 1.25
AYI 151120P00135000 P 11/20/15 135.0 0.10 1.35
AYI 151120P00140000 P 11/20/15 140.0 0.20 1.30
AYI 151120P00145000 P 11/20/15 145.0 0.30 1.15
AYI 151120P00150000 P 11/20/15 150.0 0.45 1.70
AYI 151120P00155000 P 11/20/15 155.0 0.60 1.90
AYI 151120P00160000 P 11/20/15 160.0 0.80 2.15
AYI 151120P00165000 P 11/20/15 165.0 1.15 1.95
AYI 151120P00170000 P 11/20/15 170.0 1.55 2.90
AYI 151120P00175000 P 11/20/15 175.0 2.40 3.20
AYI 151120P00180000 P 11/20/15 180.0 3.10 4.00
AYI 151120P00185000 P 11/20/15 185.0 4.00 5.10
AYI 151120P00190000 P 11/20/15 190.0 5.20 6.40
AYI 151120P00195000 P 11/20/15 195.0 6.70 7.80
AYI 151120P00200000 P 11/20/15 200.0 8.60 10.10
AYI 151120P00210000 P 11/20/15 210.0 13.40 14.90
AYI 151120P00220000 P 11/20/15 220.0 19.80 22.10
AYI 151120P00230000 P 11/20/15 230.0 26.70 29.90
AYI 151120P00240000 P 11/20/15 240.0 35.70 39.10
AYI 160219C00100000 C 02/19/16 100.0 103.10 106.70
AYI 160219C00105000 C 02/19/16 105.0 98.20 101.90
AYI 160219C00110000 C 02/19/16 110.0 93.30 97.10
AYI 160219C00115000 C 02/19/16 115.0 88.40 92.30
AYI 160219C00120000 C 02/19/16 120.0 83.50 87.30
AYI 160219C00125000 C 02/19/16 125.0 78.50 82.60
AYI 160219C00130000 C 02/19/16 130.0 73.80 77.70
AYI 160219C00135000 C 02/19/16 135.0 69.00 73.00
AYI 160219C00140000 C 02/19/16 140.0 64.40 67.80
AYI 160219C00145000 C 02/19/16 145.0 59.90 62.70
AYI 160219C00150000 C 02/19/16 150.0 55.20 57.90
AYI 160219C00155000 C 02/19/16 155.0 50.70 53.50
AYI 160219C00160000 C 02/19/16 160.0 46.20 49.20
AYI 160219C00165000 C 02/19/16 165.0 42.10 44.50
AYI 160219C00170000 C 02/19/16 170.0 37.70 40.70
AYI 160219C00175000 C 02/19/16 175.0 33.60 36.00
AYI 160219C00180000 C 02/19/16 180.0 29.70 32.90
AYI 160219C00185000 C 02/19/16 185.0 25.90 29.10
AYI 160219C00190000 C 02/19/16 190.0 22.60 25.60
AYI 160219C00195000 C 02/19/16 195.0 19.90 22.10
AYI 160219C00200000 C 02/19/16 200.0 16.90 19.30
AYI 160219C00210000 C 02/19/16 210.0 11.80 13.80
AYI 160219C00220000 C 02/19/16 220.0 8.40 9.70
AYI 160219C00230000 C 02/19/16 230.0 5.20 7.00
AYI 160219C00240000 C 02/19/16 240.0 3.00 4.90
AYI 160219C00250000 C 02/19/16 250.0 0.50 4.80
AYI 160219C00260000 C 02/19/16 260.0 1.05 4.30
AYI 160219P00100000 P 02/19/16 100.0 0.00 1.55
AYI 160219P00105000 P 02/19/16 105.0 0.00 1.60
AYI 160219P00110000 P 02/19/16 110.0 0.00 1.60
AYI 160219P00115000 P 02/19/16 115.0 0.15 1.80
AYI 160219P00120000 P 02/19/16 120.0 0.25 1.90
AYI 160219P00125000 P 02/19/16 125.0 0.40 2.00
AYI 160219P00130000 P 02/19/16 130.0 0.50 3.80
AYI 160219P00135000 P 02/19/16 135.0 0.70 3.90
AYI 160219P00140000 P 02/19/16 140.0 0.90 2.60
AYI 160219P00145000 P 02/19/16 145.0 1.10 4.70
AYI 160219P00150000 P 02/19/16 150.0 1.45 3.30
AYI 160219P00155000 P 02/19/16 155.0 1.80 4.20
AYI 160219P00160000 P 02/19/16 160.0 2.30 4.30
AYI 160219P00165000 P 02/19/16 165.0 2.90 5.90
AYI 160219P00170000 P 02/19/16 170.0 3.60 6.80
AYI 160219P00175000 P 02/19/16 175.0 4.60 7.00
AYI 160219P00180000 P 02/19/16 180.0 5.80 7.80
AYI 160219P00185000 P 02/19/16 185.0 7.00 9.30
AYI 160219P00190000 P 02/19/16 190.0 8.60 10.40
AYI 160219P00195000 P 02/19/16 195.0 10.40 12.60
AYI 160219P00200000 P 02/19/16 200.0 12.60 14.80
AYI 160219P00210000 P 02/19/16 210.0 17.20 19.40
AYI 160219P00220000 P 02/19/16 220.0 23.60 25.40
AYI 160219P00230000 P 02/19/16 230.0 30.10 33.20
AYI 160219P00240000 P 02/19/16 240.0 38.00 41.00
AYI 160219P00250000 P 02/19/16 250.0 46.80 49.40
AYI 160219P00260000 P 02/19/16 260.0 55.90 58.90

OPRA data is delayed 15 minutes.