|
|
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.
