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 (2014-10-03)Premium Content

Acuity Brands Inc (AYI)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 141122C00060000 C 11/22/14 60.0 72.30 75.40
AYI 141122C00065000 C 11/22/14 65.0 67.30 71.70
AYI 141122C00070000 C 11/22/14 70.0 62.30 66.80
AYI 141122C00075000 C 11/22/14 75.0 57.40 61.40
AYI 141122C00080000 C 11/22/14 80.0 52.40 56.60
AYI 141122C00085000 C 11/22/14 85.0 47.30 51.70
AYI 141122C00090000 C 11/22/14 90.0 42.40 45.40
AYI 141122C00095000 C 11/22/14 95.0 37.30 40.20
AYI 141122C00100000 C 11/22/14 100.0 32.30 35.50
AYI 141122C00105000 C 11/22/14 105.0 27.40 30.40
AYI 141122C00110000 C 11/22/14 110.0 22.50 25.30
AYI 141122C00115000 C 11/22/14 115.0 17.60 20.30
AYI 141122C00120000 C 11/22/14 120.0 14.60 15.20
AYI 141122C00125000 C 11/22/14 125.0 8.40 11.20
AYI 141122C00130000 C 11/22/14 130.0 6.40 6.90
AYI 141122C00135000 C 11/22/14 135.0 3.30 3.70
AYI 141122C00140000 C 11/22/14 140.0 1.45 1.70
AYI 141122C00145000 C 11/22/14 145.0 0.00 2.60
AYI 141122C00150000 C 11/22/14 150.0 0.20 2.25
AYI 141122C00155000 C 11/22/14 155.0 0.00 2.10
AYI 141122C00160000 C 11/22/14 160.0 0.00 2.05
AYI 141122C00165000 C 11/22/14 165.0 0.00 2.00
AYI 141122C00170000 C 11/22/14 170.0 0.00 1.10
AYI 141122C00175000 C 11/22/14 175.0 0.00 1.95
AYI 141122C00180000 C 11/22/14 180.0 0.00 0.50
AYI 141122C00185000 C 11/22/14 185.0 0.00 0.50
AYI 141122C00190000 C 11/22/14 190.0 0.00 1.75
AYI 141122C00195000 C 11/22/14 195.0 0.00 1.75
AYI 141122C00200000 C 11/22/14 200.0 0.00 0.35
AYI 141122P00060000 P 11/22/14 60.0 0.00 1.35
AYI 141122P00065000 P 11/22/14 65.0 0.00 1.35
AYI 141122P00070000 P 11/22/14 70.0 0.00 1.80
AYI 141122P00075000 P 11/22/14 75.0 0.00 1.35
AYI 141122P00080000 P 11/22/14 80.0 0.00 1.35
AYI 141122P00085000 P 11/22/14 85.0 0.00 0.50
AYI 141122P00090000 P 11/22/14 90.0 0.00 0.50
AYI 141122P00095000 P 11/22/14 95.0 0.00 1.40
AYI 141122P00100000 P 11/22/14 100.0 0.10 1.35
AYI 141122P00105000 P 11/22/14 105.0 0.00 1.90
AYI 141122P00110000 P 11/22/14 110.0 0.00 1.95
AYI 141122P00115000 P 11/22/14 115.0 0.00 2.15
AYI 141122P00120000 P 11/22/14 120.0 0.00 2.50
AYI 141122P00125000 P 11/22/14 125.0 0.90 2.00
AYI 141122P00130000 P 11/22/14 130.0 1.80 2.40
AYI 141122P00135000 P 11/22/14 135.0 3.70 4.30
AYI 141122P00140000 P 11/22/14 140.0 6.70 8.30
AYI 141122P00145000 P 11/22/14 145.0 10.60 13.60
AYI 141122P00150000 P 11/22/14 150.0 15.20 18.20
AYI 141122P00155000 P 11/22/14 155.0 19.80 22.90
AYI 141122P00160000 P 11/22/14 160.0 25.00 27.80
AYI 141122P00165000 P 11/22/14 165.0 30.00 32.80
AYI 141122P00170000 P 11/22/14 170.0 35.00 37.80
AYI 141122P00175000 P 11/22/14 175.0 39.40 42.80
AYI 141122P00180000 P 11/22/14 180.0 43.40 47.90
AYI 141122P00185000 P 11/22/14 185.0 48.40 52.80
AYI 141122P00190000 P 11/22/14 190.0 53.60 57.90
AYI 141122P00195000 P 11/22/14 195.0 58.30 62.80
AYI 141122P00200000 P 11/22/14 200.0 63.10 67.70
AYI 141220C00070000 C 12/20/14 70.0 62.30 66.90
AYI 141220C00075000 C 12/20/14 75.0 57.40 61.90
AYI 141220C00080000 C 12/20/14 80.0 52.40 56.90
AYI 141220C00085000 C 12/20/14 85.0 47.40 51.90
AYI 141220C00090000 C 12/20/14 90.0 42.50 45.30
AYI 141220C00095000 C 12/20/14 95.0 37.50 40.60
AYI 141220C00100000 C 12/20/14 100.0 32.60 35.50
AYI 141220C00105000 C 12/20/14 105.0 27.70 30.80
AYI 141220C00110000 C 12/20/14 110.0 22.80 25.70
AYI 141220C00115000 C 12/20/14 115.0 18.00 20.90
AYI 141220C00120000 C 12/20/14 120.0 13.40 16.30
AYI 141220C00125000 C 12/20/14 125.0 10.00 12.20
AYI 141220C00130000 C 12/20/14 130.0 7.50 8.30
AYI 141220C00135000 C 12/20/14 135.0 4.60 5.30
AYI 141220C00140000 C 12/20/14 140.0 2.60 3.10
AYI 141220C00145000 C 12/20/14 145.0 1.35 1.85
AYI 141220C00150000 C 12/20/14 150.0 0.00 3.20
AYI 141220C00155000 C 12/20/14 155.0 0.00 2.80
AYI 141220C00160000 C 12/20/14 160.0 0.00 2.55
AYI 141220C00165000 C 12/20/14 165.0 0.00 2.45
AYI 141220C00170000 C 12/20/14 170.0 0.00 0.55
AYI 141220C00175000 C 12/20/14 175.0 0.00 2.40
AYI 141220C00180000 C 12/20/14 180.0 0.00 2.35
AYI 141220C00185000 C 12/20/14 185.0 0.00 2.35
AYI 141220C00190000 C 12/20/14 190.0 0.00 2.35
AYI 141220C00195000 C 12/20/14 195.0 0.00 2.35
AYI 141220P00070000 P 12/20/14 70.0 0.00 0.50
AYI 141220P00075000 P 12/20/14 75.0 0.00 2.30
AYI 141220P00080000 P 12/20/14 80.0 0.00 2.30
AYI 141220P00085000 P 12/20/14 85.0 0.00 2.30
AYI 141220P00090000 P 12/20/14 90.0 0.00 0.50
AYI 141220P00095000 P 12/20/14 95.0 0.00 2.40
AYI 141220P00100000 P 12/20/14 100.0 0.00 2.45
AYI 141220P00105000 P 12/20/14 105.0 0.00 2.55
AYI 141220P00110000 P 12/20/14 110.0 0.00 2.75
AYI 141220P00115000 P 12/20/14 115.0 0.20 3.10
AYI 141220P00120000 P 12/20/14 120.0 1.00 2.65
AYI 141220P00125000 P 12/20/14 125.0 1.85 2.35
AYI 141220P00130000 P 12/20/14 130.0 3.20 4.00
AYI 141220P00135000 P 12/20/14 135.0 5.20 6.10
AYI 141220P00140000 P 12/20/14 140.0 8.00 8.70
AYI 141220P00145000 P 12/20/14 145.0 11.60 14.40
AYI 141220P00150000 P 12/20/14 150.0 15.90 18.70
AYI 141220P00155000 P 12/20/14 155.0 20.40 23.10
AYI 141220P00160000 P 12/20/14 160.0 25.20 28.00
AYI 141220P00165000 P 12/20/14 165.0 29.80 32.80
AYI 141220P00170000 P 12/20/14 170.0 35.00 37.80
AYI 141220P00175000 P 12/20/14 175.0 39.90 42.80
AYI 141220P00180000 P 12/20/14 180.0 44.50 48.10
AYI 141220P00185000 P 12/20/14 185.0 49.10 52.90
AYI 141220P00190000 P 12/20/14 190.0 54.40 57.80
AYI 141220P00195000 P 12/20/14 195.0 59.20 62.90
AYI 150220C00060000 C 02/20/15 60.0 72.40 76.60
AYI 150220C00065000 C 02/20/15 65.0 67.50 72.00
AYI 150220C00070000 C 02/20/15 70.0 62.40 65.90
AYI 150220C00075000 C 02/20/15 75.0 57.60 61.00
AYI 150220C00080000 C 02/20/15 80.0 52.70 56.10
AYI 150220C00085000 C 02/20/15 85.0 47.70 51.00
AYI 150220C00090000 C 02/20/15 90.0 42.90 46.30
AYI 150220C00095000 C 02/20/15 95.0 38.10 41.80
AYI 150220C00100000 C 02/20/15 100.0 33.20 36.90
AYI 150220C00105000 C 02/20/15 105.0 28.80 31.90
AYI 150220C00110000 C 02/20/15 110.0 24.30 27.00
AYI 150220C00115000 C 02/20/15 115.0 21.80 23.00
AYI 150220C00120000 C 02/20/15 120.0 18.00 18.90
AYI 150220C00125000 C 02/20/15 125.0 14.40 15.10
AYI 150220C00130000 C 02/20/15 130.0 11.20 11.90
AYI 150220C00135000 C 02/20/15 135.0 7.30 9.20
AYI 150220C00140000 C 02/20/15 140.0 5.20 7.00
AYI 150220C00145000 C 02/20/15 145.0 3.60 5.70
AYI 150220C00150000 C 02/20/15 150.0 2.20 4.60
AYI 150220C00155000 C 02/20/15 155.0 1.65 4.20
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 4.40
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 150220C00195000 C 02/20/15 195.0 0.00 4.80
AYI 150220P00060000 P 02/20/15 60.0 0.00 4.20
AYI 150220P00065000 P 02/20/15 65.0 0.00 3.90
AYI 150220P00070000 P 02/20/15 70.0 0.00 4.80
AYI 150220P00075000 P 02/20/15 75.0 0.00 4.00
AYI 150220P00080000 P 02/20/15 80.0 0.00 4.80
AYI 150220P00085000 P 02/20/15 85.0 0.00 3.30
AYI 150220P00090000 P 02/20/15 90.0 0.00 4.20
AYI 150220P00095000 P 02/20/15 95.0 0.00 4.80
AYI 150220P00100000 P 02/20/15 100.0 0.50 4.50
AYI 150220P00105000 P 02/20/15 105.0 0.00 4.70
AYI 150220P00110000 P 02/20/15 110.0 0.10 4.80
AYI 150220P00115000 P 02/20/15 115.0 2.20 4.70
AYI 150220P00120000 P 02/20/15 120.0 3.10 6.30
AYI 150220P00125000 P 02/20/15 125.0 4.50 6.30
AYI 150220P00130000 P 02/20/15 130.0 6.90 8.10
AYI 150220P00135000 P 02/20/15 135.0 8.80 10.50
AYI 150220P00140000 P 02/20/15 140.0 11.90 13.20
AYI 150220P00145000 P 02/20/15 145.0 15.00 17.90
AYI 150220P00150000 P 02/20/15 150.0 18.50 21.50
AYI 150220P00155000 P 02/20/15 155.0 22.60 25.30
AYI 150220P00160000 P 02/20/15 160.0 26.50 29.50
AYI 150220P00165000 P 02/20/15 165.0 31.20 34.10
AYI 150220P00170000 P 02/20/15 170.0 35.50 38.60
AYI 150220P00175000 P 02/20/15 175.0 40.40 43.40
AYI 150220P00180000 P 02/20/15 180.0 45.10 48.10
AYI 150220P00185000 P 02/20/15 185.0 49.90 53.00
AYI 150220P00190000 P 02/20/15 190.0 54.70 57.90
AYI 150220P00195000 P 02/20/15 195.0 59.80 62.90
AYI 150515C00065000 C 05/15/15 65.0 67.60 71.10
AYI 150515C00070000 C 05/15/15 70.0 62.80 66.10
AYI 150515C00075000 C 05/15/15 75.0 57.90 62.00
AYI 150515C00080000 C 05/15/15 80.0 53.10 56.40
AYI 150515C00085000 C 05/15/15 85.0 48.40 51.60
AYI 150515C00090000 C 05/15/15 90.0 43.60 46.50
AYI 150515C00095000 C 05/15/15 95.0 39.10 42.00
AYI 150515C00100000 C 05/15/15 100.0 34.70 37.40
AYI 150515C00105000 C 05/15/15 105.0 30.30 33.60
AYI 150515C00110000 C 05/15/15 110.0 26.20 29.00
AYI 150515C00115000 C 05/15/15 115.0 22.40 25.10
AYI 150515C00120000 C 05/15/15 120.0 18.60 21.50
AYI 150515C00125000 C 05/15/15 125.0 15.40 18.20
AYI 150515C00130000 C 05/15/15 130.0 12.40 15.50
AYI 150515C00135000 C 05/15/15 135.0 9.80 13.20
AYI 150515C00140000 C 05/15/15 140.0 7.60 11.10
AYI 150515C00145000 C 05/15/15 145.0 5.60 9.40
AYI 150515C00150000 C 05/15/15 150.0 4.10 7.90
AYI 150515C00155000 C 05/15/15 155.0 3.00 6.70
AYI 150515C00160000 C 05/15/15 160.0 2.00 5.70
AYI 150515C00165000 C 05/15/15 165.0 1.20 4.90
AYI 150515C00170000 C 05/15/15 170.0 0.20 4.80
AYI 150515C00175000 C 05/15/15 175.0 0.00 4.80
AYI 150515C00180000 C 05/15/15 180.0 0.00 4.80
AYI 150515C00185000 C 05/15/15 185.0 0.00 4.80
AYI 150515C00190000 C 05/15/15 190.0 0.00 4.80
AYI 150515C00195000 C 05/15/15 195.0 0.00 4.80
AYI 150515P00065000 P 05/15/15 65.0 0.00 4.60
AYI 150515P00070000 P 05/15/15 70.0 0.00 4.70
AYI 150515P00075000 P 05/15/15 75.0 0.00 4.70
AYI 150515P00080000 P 05/15/15 80.0 0.00 4.80
AYI 150515P00085000 P 05/15/15 85.0 0.40 4.80
AYI 150515P00090000 P 05/15/15 90.0 0.00 4.80
AYI 150515P00095000 P 05/15/15 95.0 0.00 4.80
AYI 150515P00100000 P 05/15/15 100.0 0.20 4.80
AYI 150515P00105000 P 05/15/15 105.0 1.00 5.40
AYI 150515P00110000 P 05/15/15 110.0 2.00 6.30
AYI 150515P00115000 P 05/15/15 115.0 3.40 7.10
AYI 150515P00120000 P 05/15/15 120.0 4.80 8.50
AYI 150515P00125000 P 05/15/15 125.0 7.00 10.30
AYI 150515P00130000 P 05/15/15 130.0 8.70 12.40
AYI 150515P00135000 P 05/15/15 135.0 11.30 14.80
AYI 150515P00140000 P 05/15/15 140.0 14.10 17.60
AYI 150515P00145000 P 05/15/15 145.0 17.50 20.60
AYI 150515P00150000 P 05/15/15 150.0 21.10 24.00
AYI 150515P00155000 P 05/15/15 155.0 24.80 27.70
AYI 150515P00160000 P 05/15/15 160.0 28.80 31.60
AYI 150515P00165000 P 05/15/15 165.0 32.40 35.90
AYI 150515P00170000 P 05/15/15 170.0 37.00 40.10
AYI 150515P00175000 P 05/15/15 175.0 41.70 44.70
AYI 150515P00180000 P 05/15/15 180.0 45.30 49.20
AYI 150515P00185000 P 05/15/15 185.0 51.00 53.80
AYI 150515P00190000 P 05/15/15 190.0 55.70 58.70
AYI 150515P00195000 P 05/15/15 195.0 60.10 63.30

OPRA data is delayed 15 minutes.