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 (2017-09-29)Premium Content

Acuity Brands Inc (AYI)
As of Oct 18 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 171020C00085000 C 10/20/17 85.0 76.80 78.00
AYI 171020C00090000 C 10/20/17 90.0 71.40 74.10
AYI 171020C00095000 C 10/20/17 95.0 64.80 68.10
AYI 171020C00100000 C 10/20/17 100.0 60.20 63.90
AYI 171020C00105000 C 10/20/17 105.0 56.40 57.80
AYI 171020C00110000 C 10/20/17 110.0 51.50 52.90
AYI 171020C00115000 C 10/20/17 115.0 44.80 48.80
AYI 171020C00120000 C 10/20/17 120.0 39.70 42.80
AYI 171020C00125000 C 10/20/17 125.0 36.70 38.60
AYI 171020C00130000 C 10/20/17 130.0 31.80 34.20
AYI 171020C00135000 C 10/20/17 135.0 26.80 28.10
AYI 171020C00140000 C 10/20/17 140.0 21.80 23.30
AYI 171020C00145000 C 10/20/17 145.0 16.80 17.90
AYI 171020C00150000 C 10/20/17 150.0 11.90 13.60
AYI 171020C00155000 C 10/20/17 155.0 7.00 7.90
AYI 171020C00160000 C 10/20/17 160.0 2.45 2.95
AYI 171020C00165000 C 10/20/17 165.0 0.25 0.40
AYI 171020C00170000 C 10/20/17 170.0 0.00 0.35
AYI 171020C00175000 C 10/20/17 175.0 0.00 0.20
AYI 171020C00180000 C 10/20/17 180.0 0.00 0.10
AYI 171020C00185000 C 10/20/17 185.0 0.00 0.10
AYI 171020C00190000 C 10/20/17 190.0 0.00 0.05
AYI 171020C00195000 C 10/20/17 195.0 0.00 0.20
AYI 171020C00200000 C 10/20/17 200.0 0.00 0.25
AYI 171020C00210000 C 10/20/17 210.0 0.00 0.20
AYI 171020C00220000 C 10/20/17 220.0 0.00 0.20
AYI 171020C00230000 C 10/20/17 230.0 0.00 0.20
AYI 171020C00240000 C 10/20/17 240.0 0.00 0.20
AYI 171020C00250000 C 10/20/17 250.0 0.00 0.20
AYI 171020C00260000 C 10/20/17 260.0 0.00 0.20
AYI 171020P00085000 P 10/20/17 85.0 0.00 0.25
AYI 171020P00090000 P 10/20/17 90.0 0.00 0.25
AYI 171020P00095000 P 10/20/17 95.0 0.00 0.25
AYI 171020P00100000 P 10/20/17 100.0 0.00 0.25
AYI 171020P00105000 P 10/20/17 105.0 0.00 0.25
AYI 171020P00110000 P 10/20/17 110.0 0.00 0.25
AYI 171020P00115000 P 10/20/17 115.0 0.00 0.25
AYI 171020P00120000 P 10/20/17 120.0 0.00 0.25
AYI 171020P00125000 P 10/20/17 125.0 0.00 0.25
AYI 171020P00130000 P 10/20/17 130.0 0.00 0.05
AYI 171020P00135000 P 10/20/17 135.0 0.00 0.10
AYI 171020P00140000 P 10/20/17 140.0 0.00 0.10
AYI 171020P00145000 P 10/20/17 145.0 0.00 0.15
AYI 171020P00150000 P 10/20/17 150.0 0.00 0.05
AYI 171020P00155000 P 10/20/17 155.0 0.00 0.30
AYI 171020P00160000 P 10/20/17 160.0 0.35 0.60
AYI 171020P00165000 P 10/20/17 165.0 2.75 3.40
AYI 171020P00170000 P 10/20/17 170.0 7.50 8.30
AYI 171020P00175000 P 10/20/17 175.0 12.50 13.30
AYI 171020P00180000 P 10/20/17 180.0 17.60 18.50
AYI 171020P00185000 P 10/20/17 185.0 22.50 23.60
AYI 171020P00190000 P 10/20/17 190.0 27.50 28.70
AYI 171020P00195000 P 10/20/17 195.0 32.50 33.50
AYI 171020P00200000 P 10/20/17 200.0 37.50 38.70
AYI 171020P00210000 P 10/20/17 210.0 47.50 48.70
AYI 171020P00220000 P 10/20/17 220.0 56.10 60.20
AYI 171020P00230000 P 10/20/17 230.0 66.50 69.50
AYI 171020P00240000 P 10/20/17 240.0 75.30 79.90
AYI 171020P00250000 P 10/20/17 250.0 86.50 89.50
AYI 171020P00260000 P 10/20/17 260.0 97.30 98.80
AYI 171117C00085000 C 11/17/17 85.0 76.40 77.60
AYI 171117C00090000 C 11/17/17 90.0 70.30 72.70
AYI 171117C00095000 C 11/17/17 95.0 66.60 67.70
AYI 171117C00100000 C 11/17/17 100.0 61.80 62.60
AYI 171117C00105000 C 11/17/17 105.0 56.60 57.70
AYI 171117C00110000 C 11/17/17 110.0 51.90 52.70
AYI 171117C00115000 C 11/17/17 115.0 46.70 47.70
AYI 171117C00120000 C 11/17/17 120.0 41.80 42.80
AYI 171117C00125000 C 11/17/17 125.0 37.00 37.80
AYI 171117C00130000 C 11/17/17 130.0 31.80 32.90
AYI 171117C00135000 C 11/17/17 135.0 27.00 28.00
AYI 171117C00140000 C 11/17/17 140.0 22.40 23.20
AYI 171117C00145000 C 11/17/17 145.0 17.00 18.40
AYI 171117C00150000 C 11/17/17 150.0 13.10 13.80
AYI 171117C00155000 C 11/17/17 155.0 9.00 9.60
AYI 171117C00160000 C 11/17/17 160.0 5.60 6.20
AYI 171117C00165000 C 11/17/17 165.0 3.20 3.60
AYI 171117C00170000 C 11/17/17 170.0 1.55 1.80
AYI 171117C00175000 C 11/17/17 175.0 0.60 0.85
AYI 171117C00180000 C 11/17/17 180.0 0.20 0.35
AYI 171117C00185000 C 11/17/17 185.0 0.05 0.15
AYI 171117C00190000 C 11/17/17 190.0 0.00 0.30
AYI 171117C00195000 C 11/17/17 195.0 0.00 0.25
AYI 171117C00200000 C 11/17/17 200.0 0.00 0.05
AYI 171117C00210000 C 11/17/17 210.0 0.00 0.05
AYI 171117C00220000 C 11/17/17 220.0 0.00 0.20
AYI 171117C00230000 C 11/17/17 230.0 0.00 0.20
AYI 171117C00240000 C 11/17/17 240.0 0.00 0.25
AYI 171117C00250000 C 11/17/17 250.0 0.00 0.20
AYI 171117C00260000 C 11/17/17 260.0 0.00 0.20
AYI 171117C00270000 C 11/17/17 270.0 0.00 0.20
AYI 171117C00280000 C 11/17/17 280.0 0.00 0.20
AYI 171117C00290000 C 11/17/17 290.0 0.00 0.20
AYI 171117C00300000 C 11/17/17 300.0 0.00 0.20
AYI 171117C00310000 C 11/17/17 310.0 0.00 0.20
AYI 171117P00085000 P 11/17/17 85.0 0.00 0.25
AYI 171117P00090000 P 11/17/17 90.0 0.00 0.25
AYI 171117P00095000 P 11/17/17 95.0 0.00 0.25
AYI 171117P00100000 P 11/17/17 100.0 0.00 0.05
AYI 171117P00105000 P 11/17/17 105.0 0.00 0.25
AYI 171117P00110000 P 11/17/17 110.0 0.00 0.25
AYI 171117P00115000 P 11/17/17 115.0 0.00 0.10
AYI 171117P00120000 P 11/17/17 120.0 0.00 0.15
AYI 171117P00125000 P 11/17/17 125.0 0.00 0.25
AYI 171117P00130000 P 11/17/17 130.0 0.05 0.15
AYI 171117P00135000 P 11/17/17 135.0 0.10 0.20
AYI 171117P00140000 P 11/17/17 140.0 0.20 0.35
AYI 171117P00145000 P 11/17/17 145.0 0.50 0.60
AYI 171117P00150000 P 11/17/17 150.0 1.00 1.20
AYI 171117P00155000 P 11/17/17 155.0 1.80 2.15
AYI 171117P00160000 P 11/17/17 160.0 3.40 3.70
AYI 171117P00165000 P 11/17/17 165.0 5.70 6.20
AYI 171117P00170000 P 11/17/17 170.0 9.00 9.60
AYI 171117P00175000 P 11/17/17 175.0 13.10 13.80
AYI 171117P00180000 P 11/17/17 180.0 17.60 18.40
AYI 171117P00185000 P 11/17/17 185.0 21.80 23.30
AYI 171117P00190000 P 11/17/17 190.0 26.80 28.30
AYI 171117P00195000 P 11/17/17 195.0 32.30 33.30
AYI 171117P00200000 P 11/17/17 200.0 35.50 38.40
AYI 171117P00210000 P 11/17/17 210.0 46.70 48.60
AYI 171117P00220000 P 11/17/17 220.0 55.30 58.30
AYI 171117P00230000 P 11/17/17 230.0 67.30 68.30
AYI 171117P00240000 P 11/17/17 240.0 76.90 78.30
AYI 171117P00250000 P 11/17/17 250.0 85.90 88.30
AYI 171117P00260000 P 11/17/17 260.0 97.20 98.20
AYI 171117P00270000 P 11/17/17 270.0 107.30 108.30
AYI 171117P00280000 P 11/17/17 280.0 116.20 118.40
AYI 171117P00290000 P 11/17/17 290.0 125.90 128.30
AYI 171117P00300000 P 11/17/17 300.0 137.40 138.30
AYI 171117P00310000 P 11/17/17 310.0 146.90 148.30
AYI 180216C00085000 C 02/16/18 85.0 76.80 77.90
AYI 180216C00090000 C 02/16/18 90.0 70.30 73.00
AYI 180216C00095000 C 02/16/18 95.0 66.30 68.10
AYI 180216C00100000 C 02/16/18 100.0 61.40 63.20
AYI 180216C00105000 C 02/16/18 105.0 56.20 58.40
AYI 180216C00110000 C 02/16/18 110.0 52.40 53.50
AYI 180216C00115000 C 02/16/18 115.0 46.50 48.80
AYI 180216C00120000 C 02/16/18 120.0 42.30 44.50
AYI 180216C00125000 C 02/16/18 125.0 37.70 39.50
AYI 180216C00130000 C 02/16/18 130.0 34.40 35.00
AYI 180216C00135000 C 02/16/18 135.0 30.10 30.80
AYI 180216C00140000 C 02/16/18 140.0 26.10 26.70
AYI 180216C00145000 C 02/16/18 145.0 22.30 22.80
AYI 180216C00150000 C 02/16/18 150.0 18.60 19.30
AYI 180216C00155000 C 02/16/18 155.0 15.50 16.00
AYI 180216C00160000 C 02/16/18 160.0 12.70 13.10
AYI 180216C00165000 C 02/16/18 165.0 10.10 10.60
AYI 180216C00170000 C 02/16/18 170.0 7.70 8.40
AYI 180216C00175000 C 02/16/18 175.0 6.20 6.60
AYI 180216C00180000 C 02/16/18 180.0 4.70 5.00
AYI 180216C00185000 C 02/16/18 185.0 3.40 3.80
AYI 180216C00190000 C 02/16/18 190.0 2.55 2.80
AYI 180216C00195000 C 02/16/18 195.0 1.85 2.05
AYI 180216C00200000 C 02/16/18 200.0 1.30 1.50
AYI 180216C00210000 C 02/16/18 210.0 0.60 0.80
AYI 180216C00220000 C 02/16/18 220.0 0.25 0.45
AYI 180216C00230000 C 02/16/18 230.0 0.10 0.25
AYI 180216C00240000 C 02/16/18 240.0 0.00 0.15
AYI 180216C00250000 C 02/16/18 250.0 0.00 0.25
AYI 180216C00260000 C 02/16/18 260.0 0.00 0.30
AYI 180216C00270000 C 02/16/18 270.0 0.00 0.30
AYI 180216C00280000 C 02/16/18 280.0 0.00 0.30
AYI 180216C00290000 C 02/16/18 290.0 0.00 0.30
AYI 180216P00085000 P 02/16/18 85.0 0.00 0.35
AYI 180216P00090000 P 02/16/18 90.0 0.05 0.20
AYI 180216P00095000 P 02/16/18 95.0 0.10 0.25
AYI 180216P00100000 P 02/16/18 100.0 0.15 0.35
AYI 180216P00105000 P 02/16/18 105.0 0.25 0.45
AYI 180216P00110000 P 02/16/18 110.0 0.40 0.60
AYI 180216P00115000 P 02/16/18 115.0 0.60 0.85
AYI 180216P00120000 P 02/16/18 120.0 0.85 1.10
AYI 180216P00125000 P 02/16/18 125.0 1.25 1.45
AYI 180216P00130000 P 02/16/18 130.0 1.80 2.00
AYI 180216P00135000 P 02/16/18 135.0 2.45 2.70
AYI 180216P00140000 P 02/16/18 140.0 3.40 3.70
AYI 180216P00145000 P 02/16/18 145.0 4.50 4.80
AYI 180216P00150000 P 02/16/18 150.0 5.90 6.30
AYI 180216P00155000 P 02/16/18 155.0 7.70 8.10
AYI 180216P00160000 P 02/16/18 160.0 9.70 10.20
AYI 180216P00165000 P 02/16/18 165.0 12.20 12.70
AYI 180216P00170000 P 02/16/18 170.0 14.80 15.50
AYI 180216P00175000 P 02/16/18 175.0 18.10 18.70
AYI 180216P00180000 P 02/16/18 180.0 21.50 22.30
AYI 180216P00185000 P 02/16/18 185.0 25.30 26.00
AYI 180216P00190000 P 02/16/18 190.0 29.40 30.10
AYI 180216P00195000 P 02/16/18 195.0 33.80 34.50
AYI 180216P00200000 P 02/16/18 200.0 38.20 38.80
AYI 180216P00210000 P 02/16/18 210.0 46.50 48.40
AYI 180216P00220000 P 02/16/18 220.0 55.30 58.30
AYI 180216P00230000 P 02/16/18 230.0 65.30 68.40
AYI 180216P00240000 P 02/16/18 240.0 75.30 78.30
AYI 180216P00250000 P 02/16/18 250.0 85.40 88.30
AYI 180216P00260000 P 02/16/18 260.0 95.40 98.40
AYI 180216P00270000 P 02/16/18 270.0 106.00 108.40
AYI 180216P00280000 P 02/16/18 280.0 115.80 118.30
AYI 180216P00290000 P 02/16/18 290.0 127.10 128.30
AYI 180518C00085000 C 05/18/18 85.0 76.60 80.30
AYI 180518C00090000 C 05/18/18 90.0 71.10 75.80
AYI 180518C00095000 C 05/18/18 95.0 66.60 71.00
AYI 180518C00100000 C 05/18/18 100.0 61.60 66.30
AYI 180518C00105000 C 05/18/18 105.0 56.80 61.50
AYI 180518C00110000 C 05/18/18 110.0 53.50 57.00
AYI 180518C00115000 C 05/18/18 115.0 49.20 52.50
AYI 180518C00120000 C 05/18/18 120.0 44.60 47.60
AYI 180518C00125000 C 05/18/18 125.0 40.50 43.50
AYI 180518C00130000 C 05/18/18 130.0 37.10 38.90
AYI 180518C00135000 C 05/18/18 135.0 31.60 35.60
AYI 180518C00140000 C 05/18/18 140.0 29.40 30.60
AYI 180518C00145000 C 05/18/18 145.0 25.10 28.20
AYI 180518C00150000 C 05/18/18 150.0 22.80 23.40
AYI 180518C00155000 C 05/18/18 155.0 19.70 20.50
AYI 180518C00160000 C 05/18/18 160.0 17.10 17.70
AYI 180518C00165000 C 05/18/18 165.0 14.40 15.20
AYI 180518C00170000 C 05/18/18 170.0 12.30 12.70
AYI 180518C00175000 C 05/18/18 175.0 10.20 10.80
AYI 180518C00180000 C 05/18/18 180.0 8.60 9.10
AYI 180518C00185000 C 05/18/18 185.0 7.00 7.50
AYI 180518C00190000 C 05/18/18 190.0 5.80 6.20
AYI 180518C00195000 C 05/18/18 195.0 4.40 5.10
AYI 180518C00200000 C 05/18/18 200.0 3.80 4.20
AYI 180518C00210000 C 05/18/18 210.0 2.35 2.70
AYI 180518C00220000 C 05/18/18 220.0 1.50 1.75
AYI 180518C00230000 C 05/18/18 230.0 0.85 1.15
AYI 180518C00240000 C 05/18/18 240.0 0.50 0.75
AYI 180518C00250000 C 05/18/18 250.0 0.25 0.45
AYI 180518P00085000 P 05/18/18 85.0 0.25 0.45
AYI 180518P00090000 P 05/18/18 90.0 0.40 0.60
AYI 180518P00095000 P 05/18/18 95.0 0.55 0.80
AYI 180518P00100000 P 05/18/18 100.0 0.75 1.00
AYI 180518P00105000 P 05/18/18 105.0 1.00 1.60
AYI 180518P00110000 P 05/18/18 110.0 1.40 1.65
AYI 180518P00115000 P 05/18/18 115.0 1.85 2.50
AYI 180518P00120000 P 05/18/18 120.0 2.40 3.00
AYI 180518P00125000 P 05/18/18 125.0 3.10 3.80
AYI 180518P00130000 P 05/18/18 130.0 4.00 4.30
AYI 180518P00135000 P 05/18/18 135.0 5.00 5.50
AYI 180518P00140000 P 05/18/18 140.0 6.30 6.60
AYI 180518P00145000 P 05/18/18 145.0 7.70 8.10
AYI 180518P00150000 P 05/18/18 150.0 9.50 10.30
AYI 180518P00155000 P 05/18/18 155.0 11.30 12.10
AYI 180518P00160000 P 05/18/18 160.0 13.60 14.00
AYI 180518P00165000 P 05/18/18 165.0 16.00 16.50
AYI 180518P00170000 P 05/18/18 170.0 18.70 19.50
AYI 180518P00175000 P 05/18/18 175.0 21.70 22.30
AYI 180518P00180000 P 05/18/18 180.0 24.80 25.60
AYI 180518P00185000 P 05/18/18 185.0 28.40 29.40
AYI 180518P00190000 P 05/18/18 190.0 30.70 33.20
AYI 180518P00195000 P 05/18/18 195.0 35.40 36.70
AYI 180518P00200000 P 05/18/18 200.0 38.70 41.30
AYI 180518P00210000 P 05/18/18 210.0 47.30 50.10
AYI 180518P00220000 P 05/18/18 220.0 55.80 59.80
AYI 180518P00230000 P 05/18/18 230.0 65.50 70.00
AYI 180518P00240000 P 05/18/18 240.0 75.50 80.30
AYI 180518P00250000 P 05/18/18 250.0 86.00 89.70

OPRA data is delayed 15 minutes.