Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-03)Premium Content

Acuity Brands Inc (AYI)
As of Mar 6 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 140322C00105000 C 03/22/14 105.0 36.80 40.70
AYI 140322C00110000 C 03/22/14 110.0 31.90 35.60
AYI 140322C00115000 C 03/22/14 115.0 26.80 30.50
AYI 140322C00120000 C 03/22/14 120.0 22.50 25.30
AYI 140322C00125000 C 03/22/14 125.0 17.60 20.40
AYI 140322C00130000 C 03/22/14 130.0 12.80 15.60
AYI 140322C00135000 C 03/22/14 135.0 8.00 10.70
AYI 140322C00140000 C 03/22/14 140.0 4.70 5.30
AYI 140322C00145000 C 03/22/14 145.0 1.90 2.45
AYI 140322C00150000 C 03/22/14 150.0 0.55 1.05
AYI 140322C00155000 C 03/22/14 155.0 0.00 2.05
AYI 140322C00160000 C 03/22/14 160.0 0.00 1.95
AYI 140322C00165000 C 03/22/14 165.0 0.00 1.90
AYI 140322P00105000 P 03/22/14 105.0 0.00 2.60
AYI 140322P00110000 P 03/22/14 110.0 0.00 2.60
AYI 140322P00115000 P 03/22/14 115.0 0.00 2.65
AYI 140322P00120000 P 03/22/14 120.0 0.00 2.65
AYI 140322P00125000 P 03/22/14 125.0 0.00 1.75
AYI 140322P00130000 P 03/22/14 130.0 0.00 0.70
AYI 140322P00135000 P 03/22/14 135.0 0.00 1.60
AYI 140322P00140000 P 03/22/14 140.0 1.35 2.30
AYI 140322P00145000 P 03/22/14 145.0 3.30 4.00
AYI 140322P00150000 P 03/22/14 150.0 5.30 8.40
AYI 140322P00155000 P 03/22/14 155.0 9.70 13.20
AYI 140322P00160000 P 03/22/14 160.0 14.70 17.90
AYI 140322P00165000 P 03/22/14 165.0 19.60 23.00
AYI 140419C00105000 C 04/19/14 105.0 37.50 40.80
AYI 140419C00110000 C 04/19/14 110.0 33.20 35.90
AYI 140419C00115000 C 04/19/14 115.0 28.40 31.10
AYI 140419C00120000 C 04/19/14 120.0 23.50 26.70
AYI 140419C00125000 C 04/19/14 125.0 19.00 22.30
AYI 140419C00130000 C 04/19/14 130.0 15.70 18.00
AYI 140419C00135000 C 04/19/14 135.0 11.60 14.50
AYI 140419C00140000 C 04/19/14 140.0 8.50 9.50
AYI 140419C00145000 C 04/19/14 145.0 5.40 6.70
AYI 140419C00150000 C 04/19/14 150.0 3.30 6.40
AYI 140419C00155000 C 04/19/14 155.0 1.95 4.40
AYI 140419C00160000 C 04/19/14 160.0 1.15 3.30
AYI 140419C00165000 C 04/19/14 165.0 0.60 2.45
AYI 140419P00105000 P 04/19/14 105.0 0.00 2.15
AYI 140419P00110000 P 04/19/14 110.0 0.00 2.30
AYI 140419P00115000 P 04/19/14 115.0 0.10 2.55
AYI 140419P00120000 P 04/19/14 120.0 0.40 2.90
AYI 140419P00125000 P 04/19/14 125.0 0.85 2.80
AYI 140419P00130000 P 04/19/14 130.0 2.20 4.40
AYI 140419P00135000 P 04/19/14 135.0 3.60 4.90
AYI 140419P00140000 P 04/19/14 140.0 5.20 6.00
AYI 140419P00145000 P 04/19/14 145.0 7.20 8.40
AYI 140419P00150000 P 04/19/14 150.0 10.30 11.70
AYI 140419P00155000 P 04/19/14 155.0 12.70 15.20
AYI 140419P00160000 P 04/19/14 160.0 16.60 19.80
AYI 140419P00165000 P 04/19/14 165.0 21.00 24.00
AYI 140517C00050000 C 05/17/14 50.0 91.20 95.70
AYI 140517C00055000 C 05/17/14 55.0 86.30 90.80
AYI 140517C00060000 C 05/17/14 60.0 81.30 85.80
AYI 140517C00065000 C 05/17/14 65.0 76.30 80.80
AYI 140517C00070000 C 05/17/14 70.0 71.90 75.90
AYI 140517C00075000 C 05/17/14 75.0 66.60 70.90
AYI 140517C00080000 C 05/17/14 80.0 61.60 65.90
AYI 140517C00085000 C 05/17/14 85.0 56.80 60.90
AYI 140517C00090000 C 05/17/14 90.0 51.80 56.00
AYI 140517C00095000 C 05/17/14 95.0 46.60 51.10
AYI 140517C00100000 C 05/17/14 100.0 42.00 46.00
AYI 140517C00105000 C 05/17/14 105.0 36.90 41.20
AYI 140517C00110000 C 05/17/14 110.0 33.20 36.10
AYI 140517C00115000 C 05/17/14 115.0 28.10 31.70
AYI 140517C00120000 C 05/17/14 120.0 23.60 27.00
AYI 140517C00125000 C 05/17/14 125.0 19.20 22.70
AYI 140517C00130000 C 05/17/14 130.0 15.30 18.90
AYI 140517C00135000 C 05/17/14 135.0 12.30 15.40
AYI 140517C00140000 C 05/17/14 140.0 8.90 10.40
AYI 140517C00145000 C 05/17/14 145.0 6.10 7.80
AYI 140517C00150000 C 05/17/14 150.0 4.80 5.70
AYI 140517C00155000 C 05/17/14 155.0 2.65 5.30
AYI 140517C00160000 C 05/17/14 160.0 1.70 4.00
AYI 140517C00165000 C 05/17/14 165.0 0.65 3.30
AYI 140517C00170000 C 05/17/14 170.0 0.00 4.90
AYI 140517C00175000 C 05/17/14 175.0 0.00 3.30
AYI 140517C00180000 C 05/17/14 180.0 0.00 4.90
AYI 140517C00185000 C 05/17/14 185.0 0.00 4.90
AYI 140517C00190000 C 05/17/14 190.0 0.00 4.80
AYI 140517P00050000 P 05/17/14 50.0 0.00 4.90
AYI 140517P00055000 P 05/17/14 55.0 0.00 4.80
AYI 140517P00060000 P 05/17/14 60.0 0.00 4.80
AYI 140517P00065000 P 05/17/14 65.0 0.00 4.80
AYI 140517P00070000 P 05/17/14 70.0 0.00 4.80
AYI 140517P00075000 P 05/17/14 75.0 0.00 4.80
AYI 140517P00080000 P 05/17/14 80.0 0.00 4.80
AYI 140517P00085000 P 05/17/14 85.0 0.00 4.80
AYI 140517P00090000 P 05/17/14 90.0 0.10 4.90
AYI 140517P00095000 P 05/17/14 95.0 0.00 4.90
AYI 140517P00100000 P 05/17/14 100.0 0.10 4.90
AYI 140517P00105000 P 05/17/14 105.0 0.00 2.35
AYI 140517P00110000 P 05/17/14 110.0 0.10 4.90
AYI 140517P00115000 P 05/17/14 115.0 0.15 4.90
AYI 140517P00120000 P 05/17/14 120.0 0.80 4.90
AYI 140517P00125000 P 05/17/14 125.0 1.15 4.90
AYI 140517P00130000 P 05/17/14 130.0 3.10 5.00
AYI 140517P00135000 P 05/17/14 135.0 4.60 6.00
AYI 140517P00140000 P 05/17/14 140.0 6.30 7.10
AYI 140517P00145000 P 05/17/14 145.0 8.40 9.40
AYI 140517P00150000 P 05/17/14 150.0 11.40 13.40
AYI 140517P00155000 P 05/17/14 155.0 14.60 16.90
AYI 140517P00160000 P 05/17/14 160.0 17.20 20.80
AYI 140517P00165000 P 05/17/14 165.0 21.40 24.80
AYI 140517P00170000 P 05/17/14 170.0 25.90 29.40
AYI 140517P00175000 P 05/17/14 175.0 30.50 34.40
AYI 140517P00180000 P 05/17/14 180.0 35.20 39.30
AYI 140517P00185000 P 05/17/14 185.0 39.90 44.30
AYI 140517P00190000 P 05/17/14 190.0 45.00 49.30
AYI 140816C00075000 C 08/16/14 75.0 66.80 70.70
AYI 140816C00080000 C 08/16/14 80.0 61.70 66.20
AYI 140816C00085000 C 08/16/14 85.0 56.80 61.30
AYI 140816C00090000 C 08/16/14 90.0 52.10 56.50
AYI 140816C00095000 C 08/16/14 95.0 47.30 51.70
AYI 140816C00100000 C 08/16/14 100.0 42.50 47.10
AYI 140816C00105000 C 08/16/14 105.0 38.20 42.50
AYI 140816C00110000 C 08/16/14 110.0 34.00 37.70
AYI 140816C00115000 C 08/16/14 115.0 29.70 33.50
AYI 140816C00120000 C 08/16/14 120.0 25.90 29.40
AYI 140816C00125000 C 08/16/14 125.0 22.10 25.50
AYI 140816C00130000 C 08/16/14 130.0 18.50 22.20
AYI 140816C00135000 C 08/16/14 135.0 15.90 18.10
AYI 140816C00140000 C 08/16/14 140.0 13.10 15.40
AYI 140816C00145000 C 08/16/14 145.0 9.80 12.60
AYI 140816C00150000 C 08/16/14 150.0 7.80 10.30
AYI 140816C00155000 C 08/16/14 155.0 5.60 9.40
AYI 140816C00160000 C 08/16/14 160.0 3.80 8.10
AYI 140816C00165000 C 08/16/14 165.0 2.80 6.50
AYI 140816C00170000 C 08/16/14 170.0 1.95 5.80
AYI 140816C00175000 C 08/16/14 175.0 0.50 4.90
AYI 140816C00180000 C 08/16/14 180.0 0.70 4.10
AYI 140816C00185000 C 08/16/14 185.0 0.25 4.40
AYI 140816C00190000 C 08/16/14 190.0 0.05 4.00
AYI 140816P00075000 P 08/16/14 75.0 0.00 4.90
AYI 140816P00080000 P 08/16/14 80.0 0.00 3.00
AYI 140816P00085000 P 08/16/14 85.0 0.20 1.05
AYI 140816P00090000 P 08/16/14 90.0 0.00 4.90
AYI 140816P00095000 P 08/16/14 95.0 0.00 2.20
AYI 140816P00100000 P 08/16/14 100.0 0.05 4.80
AYI 140816P00105000 P 08/16/14 105.0 0.10 4.80
AYI 140816P00110000 P 08/16/14 110.0 0.25 4.80
AYI 140816P00115000 P 08/16/14 115.0 0.80 5.40
AYI 140816P00120000 P 08/16/14 120.0 2.80 5.60
AYI 140816P00125000 P 08/16/14 125.0 5.00 7.30
AYI 140816P00130000 P 08/16/14 130.0 6.40 8.80
AYI 140816P00135000 P 08/16/14 135.0 8.10 10.10
AYI 140816P00140000 P 08/16/14 140.0 9.90 11.90
AYI 140816P00145000 P 08/16/14 145.0 12.20 14.30
AYI 140816P00150000 P 08/16/14 150.0 15.00 17.00
AYI 140816P00155000 P 08/16/14 155.0 18.00 20.60
AYI 140816P00160000 P 08/16/14 160.0 20.60 24.00
AYI 140816P00165000 P 08/16/14 165.0 24.00 27.80
AYI 140816P00170000 P 08/16/14 170.0 27.90 31.60
AYI 140816P00175000 P 08/16/14 175.0 32.10 35.80
AYI 140816P00180000 P 08/16/14 180.0 36.60 40.60
AYI 140816P00185000 P 08/16/14 185.0 41.10 45.40
AYI 140816P00190000 P 08/16/14 190.0 45.80 49.90

OPRA data is delayed 15 minutes.