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 (2014-07-04)Premium Content

Acuity Brands Inc (AYI)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 140816C00070000 C 08/16/14 70.0 35.30 39.80
AYI 140816C00075000 C 08/16/14 75.0 30.70 33.50
AYI 140816C00080000 C 08/16/14 80.0 25.60 28.60
AYI 140816C00085000 C 08/16/14 85.0 20.50 23.80
AYI 140816C00090000 C 08/16/14 90.0 15.60 18.60
AYI 140816C00095000 C 08/16/14 95.0 10.80 13.50
AYI 140816C00100000 C 08/16/14 100.0 6.00 8.70
AYI 140816C00105000 C 08/16/14 105.0 3.00 4.50
AYI 140816C00110000 C 08/16/14 110.0 1.25 1.70
AYI 140816C00115000 C 08/16/14 115.0 0.20 1.30
AYI 140816C00120000 C 08/16/14 120.0 0.00 0.50
AYI 140816C00125000 C 08/16/14 125.0 0.05 0.75
AYI 140816C00130000 C 08/16/14 130.0 0.00 0.30
AYI 140816C00135000 C 08/16/14 135.0 0.00 0.40
AYI 140816C00140000 C 08/16/14 140.0 0.00 1.70
AYI 140816C00145000 C 08/16/14 145.0 0.00 1.70
AYI 140816C00150000 C 08/16/14 150.0 0.00 1.70
AYI 140816C00155000 C 08/16/14 155.0 0.00 1.70
AYI 140816C00160000 C 08/16/14 160.0 0.00 1.70
AYI 140816C00165000 C 08/16/14 165.0 0.00 1.70
AYI 140816C00170000 C 08/16/14 170.0 0.00 1.70
AYI 140816C00175000 C 08/16/14 175.0 0.00 1.70
AYI 140816C00180000 C 08/16/14 180.0 0.00 1.70
AYI 140816C00185000 C 08/16/14 185.0 0.00 1.70
AYI 140816C00190000 C 08/16/14 190.0 0.00 1.70
AYI 140816C00195000 C 08/16/14 195.0 0.00 1.70
AYI 140816P00070000 P 08/16/14 70.0 0.00 1.70
AYI 140816P00075000 P 08/16/14 75.0 0.00 1.75
AYI 140816P00080000 P 08/16/14 80.0 0.00 1.75
AYI 140816P00085000 P 08/16/14 85.0 0.00 1.80
AYI 140816P00090000 P 08/16/14 90.0 0.00 1.80
AYI 140816P00095000 P 08/16/14 95.0 0.10 0.25
AYI 140816P00100000 P 08/16/14 100.0 0.25 0.70
AYI 140816P00105000 P 08/16/14 105.0 1.20 1.95
AYI 140816P00110000 P 08/16/14 110.0 3.50 4.10
AYI 140816P00115000 P 08/16/14 115.0 7.60 10.00
AYI 140816P00120000 P 08/16/14 120.0 11.80 14.60
AYI 140816P00125000 P 08/16/14 125.0 17.20 19.50
AYI 140816P00130000 P 08/16/14 130.0 21.90 24.50
AYI 140816P00135000 P 08/16/14 135.0 26.30 28.30
AYI 140816P00140000 P 08/16/14 140.0 31.20 34.60
AYI 140816P00145000 P 08/16/14 145.0 35.20 39.70
AYI 140816P00150000 P 08/16/14 150.0 40.20 44.90
AYI 140816P00155000 P 08/16/14 155.0 45.20 49.80
AYI 140816P00160000 P 08/16/14 160.0 49.80 54.40
AYI 140816P00165000 P 08/16/14 165.0 55.10 59.40
AYI 140816P00170000 P 08/16/14 170.0 60.10 64.60
AYI 140816P00175000 P 08/16/14 175.0 65.20 69.60
AYI 140816P00180000 P 08/16/14 180.0 70.20 74.60
AYI 140816P00185000 P 08/16/14 185.0 75.10 79.80
AYI 140816P00190000 P 08/16/14 190.0 80.10 84.70
AYI 140816P00195000 P 08/16/14 195.0 85.20 89.70
AYI 140920C00075000 C 09/20/14 75.0 30.70 33.60
AYI 140920C00080000 C 09/20/14 80.0 25.80 28.80
AYI 140920C00085000 C 09/20/14 85.0 20.90 24.10
AYI 140920C00090000 C 09/20/14 90.0 16.10 19.30
AYI 140920C00095000 C 09/20/14 95.0 11.20 14.10
AYI 140920C00100000 C 09/20/14 100.0 7.20 9.80
AYI 140920C00105000 C 09/20/14 105.0 5.40 6.00
AYI 140920C00110000 C 09/20/14 110.0 2.70 3.30
AYI 140920C00115000 C 09/20/14 115.0 0.65 1.90
AYI 140920C00120000 C 09/20/14 120.0 0.00 2.10
AYI 140920C00125000 C 09/20/14 125.0 0.00 1.80
AYI 140920C00130000 C 09/20/14 130.0 0.00 1.70
AYI 140920C00135000 C 09/20/14 135.0 0.00 1.65
AYI 140920C00140000 C 09/20/14 140.0 0.00 1.60
AYI 140920C00145000 C 09/20/14 145.0 0.00 1.60
AYI 140920C00150000 C 09/20/14 150.0 0.00 1.60
AYI 140920C00155000 C 09/20/14 155.0 0.00 1.60
AYI 140920C00160000 C 09/20/14 160.0 0.00 1.60
AYI 140920C00165000 C 09/20/14 165.0 0.00 1.60
AYI 140920P00075000 P 09/20/14 75.0 0.00 1.40
AYI 140920P00080000 P 09/20/14 80.0 0.00 1.90
AYI 140920P00085000 P 09/20/14 85.0 0.00 1.50
AYI 140920P00090000 P 09/20/14 90.0 0.05 1.65
AYI 140920P00095000 P 09/20/14 95.0 0.65 2.40
AYI 140920P00100000 P 09/20/14 100.0 1.40 2.65
AYI 140920P00105000 P 09/20/14 105.0 2.80 3.20
AYI 140920P00110000 P 09/20/14 110.0 5.00 5.60
AYI 140920P00115000 P 09/20/14 115.0 8.30 10.90
AYI 140920P00120000 P 09/20/14 120.0 12.50 15.20
AYI 140920P00125000 P 09/20/14 125.0 16.60 19.80
AYI 140920P00130000 P 09/20/14 130.0 21.50 24.90
AYI 140920P00135000 P 09/20/14 135.0 26.40 29.50
AYI 140920P00140000 P 09/20/14 140.0 31.20 34.60
AYI 140920P00145000 P 09/20/14 145.0 35.20 39.60
AYI 140920P00150000 P 09/20/14 150.0 40.10 44.40
AYI 140920P00155000 P 09/20/14 155.0 45.20 49.80
AYI 140920P00160000 P 09/20/14 160.0 50.20 54.60
AYI 140920P00165000 P 09/20/14 165.0 55.00 59.40
AYI 141122C00060000 C 11/22/14 60.0 45.50 50.00
AYI 141122C00065000 C 11/22/14 65.0 40.70 45.10
AYI 141122C00070000 C 11/22/14 70.0 35.70 40.20
AYI 141122C00075000 C 11/22/14 75.0 30.80 35.20
AYI 141122C00080000 C 11/22/14 80.0 26.40 29.40
AYI 141122C00085000 C 11/22/14 85.0 21.60 24.50
AYI 141122C00090000 C 11/22/14 90.0 17.20 20.10
AYI 141122C00095000 C 11/22/14 95.0 13.20 16.00
AYI 141122C00100000 C 11/22/14 100.0 9.70 12.40
AYI 141122C00105000 C 11/22/14 105.0 7.80 9.00
AYI 141122C00110000 C 11/22/14 110.0 5.10 6.40
AYI 141122C00115000 C 11/22/14 115.0 3.10 4.90
AYI 141122C00120000 C 11/22/14 120.0 1.25 4.90
AYI 141122C00125000 C 11/22/14 125.0 0.00 4.80
AYI 141122C00130000 C 11/22/14 130.0 0.10 4.80
AYI 141122C00135000 C 11/22/14 135.0 0.00 3.20
AYI 141122C00140000 C 11/22/14 140.0 0.00 4.30
AYI 141122C00145000 C 11/22/14 145.0 0.00 1.70
AYI 141122C00150000 C 11/22/14 150.0 0.00 3.30
AYI 141122C00155000 C 11/22/14 155.0 0.00 3.90
AYI 141122C00160000 C 11/22/14 160.0 0.00 2.90
AYI 141122C00165000 C 11/22/14 165.0 0.00 2.90
AYI 141122C00170000 C 11/22/14 170.0 0.00 2.85
AYI 141122C00175000 C 11/22/14 175.0 0.00 3.80
AYI 141122C00180000 C 11/22/14 180.0 0.00 3.80
AYI 141122C00185000 C 11/22/14 185.0 0.00 3.80
AYI 141122C00190000 C 11/22/14 190.0 0.00 2.85
AYI 141122C00195000 C 11/22/14 195.0 0.00 2.85
AYI 141122C00200000 C 11/22/14 200.0 0.00 3.70
AYI 141122P00060000 P 11/22/14 60.0 0.00 3.90
AYI 141122P00065000 P 11/22/14 65.0 0.00 4.00
AYI 141122P00070000 P 11/22/14 70.0 0.00 4.10
AYI 141122P00075000 P 11/22/14 75.0 0.00 4.40
AYI 141122P00080000 P 11/22/14 80.0 0.00 4.70
AYI 141122P00085000 P 11/22/14 85.0 0.90 2.45
AYI 141122P00090000 P 11/22/14 90.0 1.50 2.95
AYI 141122P00095000 P 11/22/14 95.0 2.65 3.50
AYI 141122P00100000 P 11/22/14 100.0 4.00 5.20
AYI 141122P00105000 P 11/22/14 105.0 5.70 6.40
AYI 141122P00110000 P 11/22/14 110.0 8.20 8.90
AYI 141122P00115000 P 11/22/14 115.0 11.00 13.90
AYI 141122P00120000 P 11/22/14 120.0 15.20 17.40
AYI 141122P00125000 P 11/22/14 125.0 18.80 21.50
AYI 141122P00130000 P 11/22/14 130.0 23.10 25.80
AYI 141122P00135000 P 11/22/14 135.0 27.30 30.20
AYI 141122P00140000 P 11/22/14 140.0 31.70 35.00
AYI 141122P00145000 P 11/22/14 145.0 35.50 39.80
AYI 141122P00150000 P 11/22/14 150.0 40.30 44.80
AYI 141122P00155000 P 11/22/14 155.0 45.30 49.70
AYI 141122P00160000 P 11/22/14 160.0 50.20 54.70
AYI 141122P00165000 P 11/22/14 165.0 55.10 59.60
AYI 141122P00170000 P 11/22/14 170.0 60.20 64.90
AYI 141122P00175000 P 11/22/14 175.0 65.20 69.60
AYI 141122P00180000 P 11/22/14 180.0 70.20 74.60
AYI 141122P00185000 P 11/22/14 185.0 75.10 79.60
AYI 141122P00190000 P 11/22/14 190.0 80.20 84.70
AYI 141122P00195000 P 11/22/14 195.0 85.10 89.60
AYI 141122P00200000 P 11/22/14 200.0 90.10 94.60
AYI 150220C00060000 C 02/20/15 60.0 45.80 50.30
AYI 150220C00065000 C 02/20/15 65.0 41.10 45.60
AYI 150220C00070000 C 02/20/15 70.0 36.50 40.80
AYI 150220C00075000 C 02/20/15 75.0 31.80 35.90
AYI 150220C00080000 C 02/20/15 80.0 27.20 30.10
AYI 150220C00085000 C 02/20/15 85.0 23.00 25.80
AYI 150220C00090000 C 02/20/15 90.0 18.90 21.90
AYI 150220C00095000 C 02/20/15 95.0 15.20 18.20
AYI 150220C00100000 C 02/20/15 100.0 11.90 14.80
AYI 150220C00105000 C 02/20/15 105.0 10.00 11.50
AYI 150220C00110000 C 02/20/15 110.0 7.40 9.00
AYI 150220C00115000 C 02/20/15 115.0 5.70 7.00
AYI 150220C00120000 C 02/20/15 120.0 3.40 6.00
AYI 150220C00125000 C 02/20/15 125.0 1.70 5.40
AYI 150220C00130000 C 02/20/15 130.0 0.40 4.90
AYI 150220C00135000 C 02/20/15 135.0 0.00 4.80
AYI 150220C00140000 C 02/20/15 140.0 0.00 4.80
AYI 150220C00145000 C 02/20/15 145.0 0.00 4.80
AYI 150220C00150000 C 02/20/15 150.0 0.00 4.80
AYI 150220C00155000 C 02/20/15 155.0 0.00 4.80
AYI 150220C00160000 C 02/20/15 160.0 0.00 4.80
AYI 150220C00165000 C 02/20/15 165.0 0.00 4.80
AYI 150220C00170000 C 02/20/15 170.0 0.00 4.80
AYI 150220C00175000 C 02/20/15 175.0 0.00 4.80
AYI 150220C00180000 C 02/20/15 180.0 0.00 4.80
AYI 150220C00185000 C 02/20/15 185.0 0.00 4.80
AYI 150220C00190000 C 02/20/15 190.0 0.00 4.90
AYI 150220P00060000 P 02/20/15 60.0 0.00 4.80
AYI 150220P00065000 P 02/20/15 65.0 0.00 4.80
AYI 150220P00070000 P 02/20/15 70.0 0.00 4.80
AYI 150220P00075000 P 02/20/15 75.0 0.00 4.80
AYI 150220P00080000 P 02/20/15 80.0 0.00 4.80
AYI 150220P00085000 P 02/20/15 85.0 0.50 5.00
AYI 150220P00090000 P 02/20/15 90.0 2.45 6.00
AYI 150220P00095000 P 02/20/15 95.0 3.50 7.20
AYI 150220P00100000 P 02/20/15 100.0 5.70 7.60
AYI 150220P00105000 P 02/20/15 105.0 7.90 8.90
AYI 150220P00110000 P 02/20/15 110.0 10.30 11.50
AYI 150220P00115000 P 02/20/15 115.0 13.30 14.50
AYI 150220P00120000 P 02/20/15 120.0 16.50 19.50
AYI 150220P00125000 P 02/20/15 125.0 20.30 23.10
AYI 150220P00130000 P 02/20/15 130.0 24.50 27.10
AYI 150220P00135000 P 02/20/15 135.0 28.70 31.40
AYI 150220P00140000 P 02/20/15 140.0 32.90 35.70
AYI 150220P00145000 P 02/20/15 145.0 37.20 40.30
AYI 150220P00150000 P 02/20/15 150.0 40.80 45.30
AYI 150220P00155000 P 02/20/15 155.0 45.60 50.20
AYI 150220P00160000 P 02/20/15 160.0 50.50 55.00
AYI 150220P00165000 P 02/20/15 165.0 55.30 60.00
AYI 150220P00170000 P 02/20/15 170.0 60.20 64.80
AYI 150220P00175000 P 02/20/15 175.0 65.20 69.70
AYI 150220P00180000 P 02/20/15 180.0 70.10 74.80
AYI 150220P00185000 P 02/20/15 185.0 75.10 79.80
AYI 150220P00190000 P 02/20/15 190.0 80.20 84.70

OPRA data is delayed 15 minutes.