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 (2015-01-02)Premium Content

Acuity Brands Inc (AYI)
As of Jan 30 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 150220C00060000 C 02/20/15 60.0 88.30 92.80
AYI 150220C00065000 C 02/20/15 65.0 83.30 87.80
AYI 150220C00070000 C 02/20/15 70.0 78.60 82.80
AYI 150220C00075000 C 02/20/15 75.0 73.50 77.80
AYI 150220C00080000 C 02/20/15 80.0 68.30 72.70
AYI 150220C00085000 C 02/20/15 85.0 63.30 67.80
AYI 150220C00090000 C 02/20/15 90.0 58.50 62.80
AYI 150220C00095000 C 02/20/15 95.0 53.50 57.80
AYI 150220C00100000 C 02/20/15 100.0 49.00 52.90
AYI 150220C00105000 C 02/20/15 105.0 44.40 48.00
AYI 150220C00110000 C 02/20/15 110.0 39.30 41.60
AYI 150220C00115000 C 02/20/15 115.0 34.60 35.80
AYI 150220C00120000 C 02/20/15 120.0 29.40 31.60
AYI 150220C00125000 C 02/20/15 125.0 24.50 25.90
AYI 150220C00130000 C 02/20/15 130.0 20.00 21.10
AYI 150220C00135000 C 02/20/15 135.0 15.30 18.20
AYI 150220C00140000 C 02/20/15 140.0 10.80 13.80
AYI 150220C00145000 C 02/20/15 145.0 6.90 9.60
AYI 150220C00150000 C 02/20/15 150.0 3.70 4.60
AYI 150220C00155000 C 02/20/15 155.0 1.65 2.30
AYI 150220C00160000 C 02/20/15 160.0 0.70 2.60
AYI 150220C00165000 C 02/20/15 165.0 0.00 3.40
AYI 150220C00170000 C 02/20/15 170.0 0.00 2.75
AYI 150220C00175000 C 02/20/15 175.0 0.00 4.00
AYI 150220C00180000 C 02/20/15 180.0 0.00 1.20
AYI 150220C00185000 C 02/20/15 185.0 0.00 3.90
AYI 150220C00190000 C 02/20/15 190.0 0.00 3.90
AYI 150220C00195000 C 02/20/15 195.0 0.00 2.85
AYI 150220P00060000 P 02/20/15 60.0 0.00 4.80
AYI 150220P00065000 P 02/20/15 65.0 0.00 2.75
AYI 150220P00070000 P 02/20/15 70.0 0.00 0.05
AYI 150220P00075000 P 02/20/15 75.0 0.00 0.05
AYI 150220P00080000 P 02/20/15 80.0 0.00 0.50
AYI 150220P00085000 P 02/20/15 85.0 0.00 0.50
AYI 150220P00090000 P 02/20/15 90.0 0.00 2.75
AYI 150220P00095000 P 02/20/15 95.0 0.00 3.90
AYI 150220P00100000 P 02/20/15 100.0 0.00 2.80
AYI 150220P00105000 P 02/20/15 105.0 0.00 4.90
AYI 150220P00110000 P 02/20/15 110.0 0.00 2.80
AYI 150220P00115000 P 02/20/15 115.0 0.00 2.85
AYI 150220P00120000 P 02/20/15 120.0 0.00 1.10
AYI 150220P00125000 P 02/20/15 125.0 0.05 1.25
AYI 150220P00130000 P 02/20/15 130.0 0.00 2.70
AYI 150220P00135000 P 02/20/15 135.0 0.00 2.85
AYI 150220P00140000 P 02/20/15 140.0 0.65 3.20
AYI 150220P00145000 P 02/20/15 145.0 1.45 2.05
AYI 150220P00150000 P 02/20/15 150.0 3.10 3.80
AYI 150220P00155000 P 02/20/15 155.0 6.10 6.70
AYI 150220P00160000 P 02/20/15 160.0 8.30 11.20
AYI 150220P00165000 P 02/20/15 165.0 12.90 15.80
AYI 150220P00170000 P 02/20/15 170.0 17.80 21.00
AYI 150220P00175000 P 02/20/15 175.0 22.60 26.00
AYI 150220P00180000 P 02/20/15 180.0 27.30 31.10
AYI 150220P00185000 P 02/20/15 185.0 32.70 35.90
AYI 150220P00190000 P 02/20/15 190.0 37.40 40.80
AYI 150220P00195000 P 02/20/15 195.0 42.40 46.10
AYI 150320C00105000 C 03/20/15 105.0 45.00 48.00
AYI 150320C00110000 C 03/20/15 110.0 40.00 43.10
AYI 150320C00115000 C 03/20/15 115.0 34.50 38.20
AYI 150320C00120000 C 03/20/15 120.0 29.80 33.30
AYI 150320C00125000 C 03/20/15 125.0 25.30 28.50
AYI 150320C00130000 C 03/20/15 130.0 20.70 23.60
AYI 150320C00135000 C 03/20/15 135.0 16.10 19.30
AYI 150320C00140000 C 03/20/15 140.0 12.30 15.00
AYI 150320C00145000 C 03/20/15 145.0 8.70 10.20
AYI 150320C00150000 C 03/20/15 150.0 5.70 6.50
AYI 150320C00155000 C 03/20/15 155.0 3.50 4.20
AYI 150320C00160000 C 03/20/15 160.0 2.05 2.55
AYI 150320C00165000 C 03/20/15 165.0 1.20 3.00
AYI 150320C00170000 C 03/20/15 170.0 0.00 4.80
AYI 150320C00175000 C 03/20/15 175.0 0.00 3.00
AYI 150320C00180000 C 03/20/15 180.0 0.00 2.50
AYI 150320C00185000 C 03/20/15 185.0 0.00 1.35
AYI 150320C00190000 C 03/20/15 190.0 0.00 1.25
AYI 150320C00195000 C 03/20/15 195.0 0.00 2.90
AYI 150320P00105000 P 03/20/15 105.0 0.00 1.30
AYI 150320P00110000 P 03/20/15 110.0 0.00 1.35
AYI 150320P00115000 P 03/20/15 115.0 0.00 1.40
AYI 150320P00120000 P 03/20/15 120.0 0.00 3.40
AYI 150320P00125000 P 03/20/15 125.0 0.00 2.95
AYI 150320P00130000 P 03/20/15 130.0 0.00 4.80
AYI 150320P00135000 P 03/20/15 135.0 0.10 4.90
AYI 150320P00140000 P 03/20/15 140.0 1.80 2.40
AYI 150320P00145000 P 03/20/15 145.0 3.00 3.70
AYI 150320P00150000 P 03/20/15 150.0 4.90 5.70
AYI 150320P00155000 P 03/20/15 155.0 7.70 8.70
AYI 150320P00160000 P 03/20/15 160.0 10.60 12.30
AYI 150320P00165000 P 03/20/15 165.0 13.60 16.00
AYI 150320P00170000 P 03/20/15 170.0 18.10 20.80
AYI 150320P00175000 P 03/20/15 175.0 22.80 25.50
AYI 150320P00180000 P 03/20/15 180.0 27.50 31.20
AYI 150320P00185000 P 03/20/15 185.0 32.40 36.20
AYI 150320P00190000 P 03/20/15 190.0 37.50 41.30
AYI 150320P00195000 P 03/20/15 195.0 42.50 46.30
AYI 150515C00065000 C 05/15/15 65.0 84.20 87.80
AYI 150515C00070000 C 05/15/15 70.0 78.70 82.70
AYI 150515C00075000 C 05/15/15 75.0 74.10 77.80
AYI 150515C00080000 C 05/15/15 80.0 69.20 72.80
AYI 150515C00085000 C 05/15/15 85.0 64.20 67.80
AYI 150515C00090000 C 05/15/15 90.0 59.30 62.90
AYI 150515C00095000 C 05/15/15 95.0 54.40 57.90
AYI 150515C00100000 C 05/15/15 100.0 49.60 53.00
AYI 150515C00105000 C 05/15/15 105.0 44.20 48.20
AYI 150515C00110000 C 05/15/15 110.0 39.70 43.30
AYI 150515C00115000 C 05/15/15 115.0 35.20 38.70
AYI 150515C00120000 C 05/15/15 120.0 31.30 34.10
AYI 150515C00125000 C 05/15/15 125.0 26.70 29.80
AYI 150515C00130000 C 05/15/15 130.0 22.80 25.50
AYI 150515C00135000 C 05/15/15 135.0 18.50 21.80
AYI 150515C00140000 C 05/15/15 140.0 14.80 16.90
AYI 150515C00145000 C 05/15/15 145.0 12.20 13.60
AYI 150515C00150000 C 05/15/15 150.0 9.20 10.80
AYI 150515C00155000 C 05/15/15 155.0 6.70 8.40
AYI 150515C00160000 C 05/15/15 160.0 4.80 6.10
AYI 150515C00165000 C 05/15/15 165.0 3.40 5.00
AYI 150515C00170000 C 05/15/15 170.0 2.40 4.10
AYI 150515C00175000 C 05/15/15 175.0 1.65 3.30
AYI 150515C00180000 C 05/15/15 180.0 0.00 4.50
AYI 150515C00185000 C 05/15/15 185.0 0.00 4.80
AYI 150515C00190000 C 05/15/15 190.0 0.00 3.90
AYI 150515C00195000 C 05/15/15 195.0 0.00 4.80
AYI 150515P00065000 P 05/15/15 65.0 0.00 3.50
AYI 150515P00070000 P 05/15/15 70.0 0.00 0.10
AYI 150515P00075000 P 05/15/15 75.0 0.00 3.50
AYI 150515P00080000 P 05/15/15 80.0 0.00 4.30
AYI 150515P00085000 P 05/15/15 85.0 0.00 3.50
AYI 150515P00090000 P 05/15/15 90.0 0.00 3.60
AYI 150515P00095000 P 05/15/15 95.0 0.00 3.60
AYI 150515P00100000 P 05/15/15 100.0 0.00 3.90
AYI 150515P00105000 P 05/15/15 105.0 0.00 3.90
AYI 150515P00110000 P 05/15/15 110.0 0.00 4.00
AYI 150515P00115000 P 05/15/15 115.0 0.00 4.50
AYI 150515P00120000 P 05/15/15 120.0 0.00 4.80
AYI 150515P00125000 P 05/15/15 125.0 0.20 2.45
AYI 150515P00130000 P 05/15/15 130.0 2.15 3.50
AYI 150515P00135000 P 05/15/15 135.0 3.00 4.60
AYI 150515P00140000 P 05/15/15 140.0 4.20 6.00
AYI 150515P00145000 P 05/15/15 145.0 5.80 7.60
AYI 150515P00150000 P 05/15/15 150.0 8.00 9.80
AYI 150515P00155000 P 05/15/15 155.0 10.70 12.40
AYI 150515P00160000 P 05/15/15 160.0 13.90 15.40
AYI 150515P00165000 P 05/15/15 165.0 17.60 19.20
AYI 150515P00170000 P 05/15/15 170.0 19.90 22.80
AYI 150515P00175000 P 05/15/15 175.0 24.10 27.50
AYI 150515P00180000 P 05/15/15 180.0 28.40 32.20
AYI 150515P00185000 P 05/15/15 185.0 33.10 36.70
AYI 150515P00190000 P 05/15/15 190.0 37.70 41.30
AYI 150515P00195000 P 05/15/15 195.0 42.50 46.40
AYI 150821C00085000 C 08/21/15 85.0 64.80 68.30
AYI 150821C00090000 C 08/21/15 90.0 60.00 63.40
AYI 150821C00095000 C 08/21/15 95.0 55.10 58.70
AYI 150821C00100000 C 08/21/15 100.0 50.80 53.80
AYI 150821C00105000 C 08/21/15 105.0 46.50 49.30
AYI 150821C00110000 C 08/21/15 110.0 41.10 44.80
AYI 150821C00115000 C 08/21/15 115.0 38.00 40.40
AYI 150821C00120000 C 08/21/15 120.0 33.80 36.20
AYI 150821C00125000 C 08/21/15 125.0 29.60 32.30
AYI 150821C00130000 C 08/21/15 130.0 25.90 28.50
AYI 150821C00135000 C 08/21/15 135.0 22.10 25.00
AYI 150821C00140000 C 08/21/15 140.0 18.90 21.80
AYI 150821C00145000 C 08/21/15 145.0 15.70 18.70
AYI 150821C00150000 C 08/21/15 150.0 12.90 14.80
AYI 150821C00155000 C 08/21/15 155.0 10.40 12.30
AYI 150821C00160000 C 08/21/15 160.0 8.20 10.10
AYI 150821C00165000 C 08/21/15 165.0 6.20 8.40
AYI 150821C00170000 C 08/21/15 170.0 4.60 8.60
AYI 150821C00175000 C 08/21/15 175.0 3.60 5.60
AYI 150821C00180000 C 08/21/15 180.0 2.00 4.90
AYI 150821C00185000 C 08/21/15 185.0 1.00 5.50
AYI 150821C00190000 C 08/21/15 190.0 0.30 4.80
AYI 150821C00195000 C 08/21/15 195.0 0.00 4.80
AYI 150821P00085000 P 08/21/15 85.0 0.00 4.40
AYI 150821P00090000 P 08/21/15 90.0 0.00 4.20
AYI 150821P00095000 P 08/21/15 95.0 0.00 4.40
AYI 150821P00100000 P 08/21/15 100.0 0.00 4.60
AYI 150821P00105000 P 08/21/15 105.0 0.70 4.90
AYI 150821P00110000 P 08/21/15 110.0 0.10 4.90
AYI 150821P00115000 P 08/21/15 115.0 0.40 4.80
AYI 150821P00120000 P 08/21/15 120.0 1.10 4.00
AYI 150821P00125000 P 08/21/15 125.0 2.20 5.00
AYI 150821P00130000 P 08/21/15 130.0 4.80 6.30
AYI 150821P00135000 P 08/21/15 135.0 5.60 8.80
AYI 150821P00140000 P 08/21/15 140.0 7.10 10.40
AYI 150821P00145000 P 08/21/15 145.0 8.80 12.40
AYI 150821P00150000 P 08/21/15 150.0 10.70 13.50
AYI 150821P00155000 P 08/21/15 155.0 13.50 16.40
AYI 150821P00160000 P 08/21/15 160.0 16.20 19.30
AYI 150821P00165000 P 08/21/15 165.0 19.50 22.80
AYI 150821P00170000 P 08/21/15 170.0 22.90 26.10
AYI 150821P00175000 P 08/21/15 175.0 26.50 29.70
AYI 150821P00180000 P 08/21/15 180.0 30.50 34.00
AYI 150821P00185000 P 08/21/15 185.0 34.70 38.70
AYI 150821P00190000 P 08/21/15 190.0 38.80 42.20
AYI 150821P00195000 P 08/21/15 195.0 43.40 47.50

OPRA data is delayed 15 minutes.