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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 141122C00060000 C 11/22/14 60.0 69.50 74.00
AYI 141122C00065000 C 11/22/14 65.0 64.40 69.00
AYI 141122C00070000 C 11/22/14 70.0 59.60 64.00
AYI 141122C00075000 C 11/22/14 75.0 54.60 58.90
AYI 141122C00080000 C 11/22/14 80.0 49.60 54.00
AYI 141122C00085000 C 11/22/14 85.0 44.40 48.90
AYI 141122C00090000 C 11/22/14 90.0 39.60 43.90
AYI 141122C00095000 C 11/22/14 95.0 35.90 39.00
AYI 141122C00100000 C 11/22/14 100.0 30.90 34.10
AYI 141122C00105000 C 11/22/14 105.0 26.10 29.20
AYI 141122C00110000 C 11/22/14 110.0 21.30 24.30
AYI 141122C00115000 C 11/22/14 115.0 16.50 19.40
AYI 141122C00120000 C 11/22/14 120.0 12.00 14.80
AYI 141122C00125000 C 11/22/14 125.0 8.00 10.70
AYI 141122C00130000 C 11/22/14 130.0 4.70 5.70
AYI 141122C00135000 C 11/22/14 135.0 2.35 3.10
AYI 141122C00140000 C 11/22/14 140.0 0.85 1.55
AYI 141122C00145000 C 11/22/14 145.0 0.00 1.85
AYI 141122C00150000 C 11/22/14 150.0 0.20 2.75
AYI 141122C00155000 C 11/22/14 155.0 0.00 1.10
AYI 141122C00160000 C 11/22/14 160.0 0.00 2.45
AYI 141122C00165000 C 11/22/14 165.0 0.00 2.40
AYI 141122C00170000 C 11/22/14 170.0 0.00 2.40
AYI 141122C00175000 C 11/22/14 175.0 0.00 2.35
AYI 141122C00180000 C 11/22/14 180.0 0.00 2.30
AYI 141122C00185000 C 11/22/14 185.0 0.00 2.30
AYI 141122C00190000 C 11/22/14 190.0 0.00 2.30
AYI 141122C00195000 C 11/22/14 195.0 0.00 2.30
AYI 141122C00200000 C 11/22/14 200.0 0.00 2.25
AYI 141122P00060000 P 11/22/14 60.0 0.00 2.25
AYI 141122P00065000 P 11/22/14 65.0 0.00 2.25
AYI 141122P00070000 P 11/22/14 70.0 0.00 2.30
AYI 141122P00075000 P 11/22/14 75.0 0.00 2.30
AYI 141122P00080000 P 11/22/14 80.0 0.00 2.30
AYI 141122P00085000 P 11/22/14 85.0 0.00 2.30
AYI 141122P00090000 P 11/22/14 90.0 0.00 2.35
AYI 141122P00095000 P 11/22/14 95.0 0.00 2.35
AYI 141122P00100000 P 11/22/14 100.0 0.10 0.30
AYI 141122P00105000 P 11/22/14 105.0 0.00 2.45
AYI 141122P00110000 P 11/22/14 110.0 0.00 1.80
AYI 141122P00115000 P 11/22/14 115.0 0.00 1.85
AYI 141122P00120000 P 11/22/14 120.0 0.45 1.00
AYI 141122P00125000 P 11/22/14 125.0 1.25 1.90
AYI 141122P00130000 P 11/22/14 130.0 2.80 3.60
AYI 141122P00135000 P 11/22/14 135.0 4.90 6.30
AYI 141122P00140000 P 11/22/14 140.0 7.30 10.00
AYI 141122P00145000 P 11/22/14 145.0 11.70 14.50
AYI 141122P00150000 P 11/22/14 150.0 16.50 19.40
AYI 141122P00155000 P 11/22/14 155.0 21.30 24.40
AYI 141122P00160000 P 11/22/14 160.0 26.30 29.70
AYI 141122P00165000 P 11/22/14 165.0 31.20 34.50
AYI 141122P00170000 P 11/22/14 170.0 36.20 39.40
AYI 141122P00175000 P 11/22/14 175.0 41.10 44.40
AYI 141122P00180000 P 11/22/14 180.0 46.00 49.20
AYI 141122P00185000 P 11/22/14 185.0 51.10 54.30
AYI 141122P00190000 P 11/22/14 190.0 56.10 59.20
AYI 141122P00195000 P 11/22/14 195.0 61.00 65.10
AYI 141122P00200000 P 11/22/14 200.0 65.90 70.10
AYI 141220C00070000 C 12/20/14 70.0 59.60 63.90
AYI 141220C00075000 C 12/20/14 75.0 54.50 59.00
AYI 141220C00080000 C 12/20/14 80.0 49.50 54.00
AYI 141220C00085000 C 12/20/14 85.0 44.90 49.10
AYI 141220C00090000 C 12/20/14 90.0 40.60 44.30
AYI 141220C00095000 C 12/20/14 95.0 36.10 39.10
AYI 141220C00100000 C 12/20/14 100.0 31.50 34.30
AYI 141220C00105000 C 12/20/14 105.0 26.60 29.40
AYI 141220C00110000 C 12/20/14 110.0 21.90 24.70
AYI 141220C00115000 C 12/20/14 115.0 17.20 20.20
AYI 141220C00120000 C 12/20/14 120.0 13.00 16.10
AYI 141220C00125000 C 12/20/14 125.0 9.30 11.00
AYI 141220C00130000 C 12/20/14 130.0 6.00 6.90
AYI 141220C00135000 C 12/20/14 135.0 3.60 4.30
AYI 141220C00140000 C 12/20/14 140.0 2.00 2.60
AYI 141220C00145000 C 12/20/14 145.0 1.00 1.75
AYI 141220C00150000 C 12/20/14 150.0 0.25 2.75
AYI 141220C00155000 C 12/20/14 155.0 0.00 3.10
AYI 141220C00160000 C 12/20/14 160.0 0.00 3.90
AYI 141220C00165000 C 12/20/14 165.0 0.00 3.70
AYI 141220C00170000 C 12/20/14 170.0 0.00 3.50
AYI 141220C00175000 C 12/20/14 175.0 0.00 3.50
AYI 141220C00180000 C 12/20/14 180.0 0.00 3.50
AYI 141220C00185000 C 12/20/14 185.0 0.00 3.50
AYI 141220C00190000 C 12/20/14 190.0 0.00 3.40
AYI 141220C00195000 C 12/20/14 195.0 0.00 3.40
AYI 141220P00070000 P 12/20/14 70.0 0.00 3.30
AYI 141220P00075000 P 12/20/14 75.0 0.00 3.30
AYI 141220P00080000 P 12/20/14 80.0 0.00 3.40
AYI 141220P00085000 P 12/20/14 85.0 0.00 3.40
AYI 141220P00090000 P 12/20/14 90.0 0.00 3.40
AYI 141220P00095000 P 12/20/14 95.0 0.00 3.50
AYI 141220P00100000 P 12/20/14 100.0 0.00 3.50
AYI 141220P00105000 P 12/20/14 105.0 0.00 3.70
AYI 141220P00110000 P 12/20/14 110.0 0.00 3.90
AYI 141220P00115000 P 12/20/14 115.0 0.00 3.20
AYI 141220P00120000 P 12/20/14 120.0 1.55 3.50
AYI 141220P00125000 P 12/20/14 125.0 2.60 3.20
AYI 141220P00130000 P 12/20/14 130.0 4.30 5.00
AYI 141220P00135000 P 12/20/14 135.0 6.90 7.60
AYI 141220P00140000 P 12/20/14 140.0 9.90 11.10
AYI 141220P00145000 P 12/20/14 145.0 12.20 15.10
AYI 141220P00150000 P 12/20/14 150.0 16.70 19.60
AYI 141220P00155000 P 12/20/14 155.0 21.50 24.40
AYI 141220P00160000 P 12/20/14 160.0 26.40 29.60
AYI 141220P00165000 P 12/20/14 165.0 31.20 34.10
AYI 141220P00170000 P 12/20/14 170.0 36.10 39.00
AYI 141220P00175000 P 12/20/14 175.0 41.00 44.10
AYI 141220P00180000 P 12/20/14 180.0 46.00 49.10
AYI 141220P00185000 P 12/20/14 185.0 51.10 54.70
AYI 141220P00190000 P 12/20/14 190.0 56.10 59.10
AYI 141220P00195000 P 12/20/14 195.0 61.00 64.50
AYI 150220C00060000 C 02/20/15 60.0 69.70 74.10
AYI 150220C00065000 C 02/20/15 65.0 64.80 69.10
AYI 150220C00070000 C 02/20/15 70.0 60.30 64.20
AYI 150220C00075000 C 02/20/15 75.0 55.50 59.10
AYI 150220C00080000 C 02/20/15 80.0 50.60 54.20
AYI 150220C00085000 C 02/20/15 85.0 45.90 49.40
AYI 150220C00090000 C 02/20/15 90.0 40.90 44.60
AYI 150220C00095000 C 02/20/15 95.0 37.00 40.00
AYI 150220C00100000 C 02/20/15 100.0 32.40 35.40
AYI 150220C00105000 C 02/20/15 105.0 27.90 30.90
AYI 150220C00110000 C 02/20/15 110.0 23.80 25.40
AYI 150220C00115000 C 02/20/15 115.0 19.50 20.50
AYI 150220C00120000 C 02/20/15 120.0 15.80 17.10
AYI 150220C00125000 C 02/20/15 125.0 12.50 13.60
AYI 150220C00130000 C 02/20/15 130.0 9.90 11.40
AYI 150220C00135000 C 02/20/15 135.0 7.50 8.90
AYI 150220C00140000 C 02/20/15 140.0 5.50 6.90
AYI 150220C00145000 C 02/20/15 145.0 3.70 6.90
AYI 150220C00150000 C 02/20/15 150.0 2.35 4.00
AYI 150220C00155000 C 02/20/15 155.0 1.25 4.70
AYI 150220C00160000 C 02/20/15 160.0 0.60 4.00
AYI 150220C00165000 C 02/20/15 165.0 0.00 4.80
AYI 150220C00170000 C 02/20/15 170.0 0.00 4.80
AYI 150220C00175000 C 02/20/15 175.0 0.00 4.80
AYI 150220C00180000 C 02/20/15 180.0 0.00 4.70
AYI 150220C00185000 C 02/20/15 185.0 0.00 4.60
AYI 150220C00190000 C 02/20/15 190.0 0.00 4.50
AYI 150220C00195000 C 02/20/15 195.0 0.00 4.80
AYI 150220P00060000 P 02/20/15 60.0 0.00 4.80
AYI 150220P00065000 P 02/20/15 65.0 0.00 4.80
AYI 150220P00070000 P 02/20/15 70.0 0.00 4.40
AYI 150220P00075000 P 02/20/15 75.0 0.00 4.80
AYI 150220P00080000 P 02/20/15 80.0 0.00 4.50
AYI 150220P00085000 P 02/20/15 85.0 0.00 3.30
AYI 150220P00090000 P 02/20/15 90.0 0.00 4.60
AYI 150220P00095000 P 02/20/15 95.0 0.00 4.80
AYI 150220P00100000 P 02/20/15 100.0 0.00 4.60
AYI 150220P00105000 P 02/20/15 105.0 0.00 4.80
AYI 150220P00110000 P 02/20/15 110.0 0.00 4.80
AYI 150220P00115000 P 02/20/15 115.0 1.10 5.30
AYI 150220P00120000 P 02/20/15 120.0 3.00 5.90
AYI 150220P00125000 P 02/20/15 125.0 4.40 7.40
AYI 150220P00130000 P 02/20/15 130.0 7.40 8.60
AYI 150220P00135000 P 02/20/15 135.0 9.00 11.90
AYI 150220P00140000 P 02/20/15 140.0 13.30 14.80
AYI 150220P00145000 P 02/20/15 145.0 15.40 17.90
AYI 150220P00150000 P 02/20/15 150.0 19.20 21.90
AYI 150220P00155000 P 02/20/15 155.0 23.30 26.00
AYI 150220P00160000 P 02/20/15 160.0 27.60 30.40
AYI 150220P00165000 P 02/20/15 165.0 32.20 36.00
AYI 150220P00170000 P 02/20/15 170.0 36.80 40.30
AYI 150220P00175000 P 02/20/15 175.0 41.60 44.90
AYI 150220P00180000 P 02/20/15 180.0 46.30 49.80
AYI 150220P00185000 P 02/20/15 185.0 51.40 54.80
AYI 150220P00190000 P 02/20/15 190.0 56.20 59.60
AYI 150220P00195000 P 02/20/15 195.0 61.20 64.70
AYI 150515C00065000 C 05/15/15 65.0 66.10 69.30
AYI 150515C00070000 C 05/15/15 70.0 61.30 64.40
AYI 150515C00075000 C 05/15/15 75.0 56.60 59.70
AYI 150515C00080000 C 05/15/15 80.0 51.90 54.90
AYI 150515C00085000 C 05/15/15 85.0 47.20 50.20
AYI 150515C00090000 C 05/15/15 90.0 42.30 45.50
AYI 150515C00095000 C 05/15/15 95.0 37.60 41.00
AYI 150515C00100000 C 05/15/15 100.0 34.20 36.60
AYI 150515C00105000 C 05/15/15 105.0 29.80 32.60
AYI 150515C00110000 C 05/15/15 110.0 25.50 28.70
AYI 150515C00115000 C 05/15/15 115.0 22.40 24.90
AYI 150515C00120000 C 05/15/15 120.0 18.40 21.50
AYI 150515C00125000 C 05/15/15 125.0 15.50 18.50
AYI 150515C00130000 C 05/15/15 130.0 13.00 15.90
AYI 150515C00135000 C 05/15/15 135.0 10.60 13.40
AYI 150515C00140000 C 05/15/15 140.0 8.40 11.30
AYI 150515C00145000 C 05/15/15 145.0 6.20 9.60
AYI 150515C00150000 C 05/15/15 150.0 4.90 8.10
AYI 150515C00155000 C 05/15/15 155.0 3.20 6.80
AYI 150515C00160000 C 05/15/15 160.0 2.35 5.70
AYI 150515C00165000 C 05/15/15 165.0 1.60 5.00
AYI 150515C00170000 C 05/15/15 170.0 0.40 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 4.80
AYI 150515P00075000 P 05/15/15 75.0 0.00 4.80
AYI 150515P00080000 P 05/15/15 80.0 0.00 4.80
AYI 150515P00085000 P 05/15/15 85.0 0.10 4.80
AYI 150515P00090000 P 05/15/15 90.0 0.40 4.80
AYI 150515P00095000 P 05/15/15 95.0 0.90 4.80
AYI 150515P00100000 P 05/15/15 100.0 1.50 4.80
AYI 150515P00105000 P 05/15/15 105.0 2.10 5.60
AYI 150515P00110000 P 05/15/15 110.0 2.80 6.40
AYI 150515P00115000 P 05/15/15 115.0 3.90 7.60
AYI 150515P00120000 P 05/15/15 120.0 5.30 9.00
AYI 150515P00125000 P 05/15/15 125.0 7.10 10.70
AYI 150515P00130000 P 05/15/15 130.0 9.40 12.80
AYI 150515P00135000 P 05/15/15 135.0 11.90 15.10
AYI 150515P00140000 P 05/15/15 140.0 14.90 17.90
AYI 150515P00145000 P 05/15/15 145.0 18.20 20.80
AYI 150515P00150000 P 05/15/15 150.0 21.80 24.70
AYI 150515P00155000 P 05/15/15 155.0 25.60 28.40
AYI 150515P00160000 P 05/15/15 160.0 29.60 32.60
AYI 150515P00165000 P 05/15/15 165.0 33.90 36.80
AYI 150515P00170000 P 05/15/15 170.0 38.20 41.80
AYI 150515P00175000 P 05/15/15 175.0 42.70 45.90
AYI 150515P00180000 P 05/15/15 180.0 47.40 50.30
AYI 150515P00185000 P 05/15/15 185.0 52.10 55.00
AYI 150515P00190000 P 05/15/15 190.0 56.90 59.80
AYI 150515P00195000 P 05/15/15 195.0 61.70 64.70

OPRA data is delayed 15 minutes.