Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Acuity Brands Inc (AYI)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 180316C00120000 C Mar 16, 2018 120.0 25.70 27.10
AYI 180316C00125000 C Mar 16, 2018 125.0 21.20 22.30
AYI 180316C00130000 C Mar 16, 2018 130.0 16.30 17.80
AYI 180316C00135000 C Mar 16, 2018 135.0 11.80 13.60
AYI 180316C00140000 C Mar 16, 2018 140.0 8.10 8.60
AYI 180316C00145000 C Mar 16, 2018 145.0 4.60 5.30
AYI 180316C00150000 C Mar 16, 2018 150.0 2.15 2.60
AYI 180316C00155000 C Mar 16, 2018 155.0 0.85 1.15
AYI 180316C00160000 C Mar 16, 2018 160.0 0.25 0.45
AYI 180316C00165000 C Mar 16, 2018 165.0 0.05 0.25
AYI 180316C00170000 C Mar 16, 2018 170.0 0.00 0.10
AYI 180316C00175000 C Mar 16, 2018 175.0 0.00 0.10
AYI 180316C00180000 C Mar 16, 2018 180.0 0.00 0.15
AYI 180316C00185000 C Mar 16, 2018 185.0 0.00 0.05
AYI 180316C00190000 C Mar 16, 2018 190.0 0.00 0.05
AYI 180316C00195000 C Mar 16, 2018 195.0 0.00 0.05
AYI 180316C00200000 C Mar 16, 2018 200.0 0.00 0.05
AYI 180316C00210000 C Mar 16, 2018 210.0 0.00 0.05
AYI 180316C00220000 C Mar 16, 2018 220.0 0.00 0.05
AYI 180316P00120000 P Mar 16, 2018 120.0 0.05 0.20
AYI 180316P00125000 P Mar 16, 2018 125.0 0.15 0.30
AYI 180316P00130000 P Mar 16, 2018 130.0 0.40 0.55
AYI 180316P00135000 P Mar 16, 2018 135.0 0.70 1.05
AYI 180316P00140000 P Mar 16, 2018 140.0 1.75 2.05
AYI 180316P00145000 P Mar 16, 2018 145.0 3.20 3.70
AYI 180316P00150000 P Mar 16, 2018 150.0 5.70 6.20
AYI 180316P00155000 P Mar 16, 2018 155.0 9.00 9.80
AYI 180316P00160000 P Mar 16, 2018 160.0 13.00 14.60
AYI 180316P00165000 P Mar 16, 2018 165.0 17.90 19.50
AYI 180316P00170000 P Mar 16, 2018 170.0 23.10 24.40
AYI 180316P00175000 P Mar 16, 2018 175.0 28.20 29.60
AYI 180316P00180000 P Mar 16, 2018 180.0 32.90 34.40
AYI 180316P00185000 P Mar 16, 2018 185.0 38.00 39.50
AYI 180316P00190000 P Mar 16, 2018 190.0 43.10 44.80
AYI 180316P00195000 P Mar 16, 2018 195.0 48.10 49.80
AYI 180316P00200000 P Mar 16, 2018 200.0 52.80 54.60
AYI 180316P00210000 P Mar 16, 2018 210.0 63.10 64.40
AYI 180316P00220000 P Mar 16, 2018 220.0 73.10 74.30
AYI 180420C00110000 C Apr 20, 2018 110.0 36.60 38.00
AYI 180420C00115000 C Apr 20, 2018 115.0 31.80 33.30
AYI 180420C00120000 C Apr 20, 2018 120.0 27.40 28.90
AYI 180420C00125000 C Apr 20, 2018 125.0 23.30 24.90
AYI 180420C00130000 C Apr 20, 2018 130.0 19.60 20.50
AYI 180420C00135000 C Apr 20, 2018 135.0 15.90 16.80
AYI 180420C00140000 C Apr 20, 2018 140.0 12.60 13.40
AYI 180420C00145000 C Apr 20, 2018 145.0 9.90 10.40
AYI 180420C00150000 C Apr 20, 2018 150.0 7.30 7.90
AYI 180420C00155000 C Apr 20, 2018 155.0 5.30 5.80
AYI 180420C00160000 C Apr 20, 2018 160.0 3.80 4.10
AYI 180420C00165000 C Apr 20, 2018 165.0 2.60 2.90
AYI 180420C00170000 C Apr 20, 2018 170.0 1.70 2.00
AYI 180420C00175000 C Apr 20, 2018 175.0 1.05 1.30
AYI 180420C00180000 C Apr 20, 2018 180.0 0.65 0.85
AYI 180420C00185000 C Apr 20, 2018 185.0 0.40 0.55
AYI 180420C00190000 C Apr 20, 2018 190.0 0.20 0.35
AYI 180420C00195000 C Apr 20, 2018 195.0 0.10 0.25
AYI 180420C00200000 C Apr 20, 2018 200.0 0.05 0.15
AYI 180420P00110000 P Apr 20, 2018 110.0 0.80 1.00
AYI 180420P00115000 P Apr 20, 2018 115.0 1.15 1.35
AYI 180420P00120000 P Apr 20, 2018 120.0 1.40 1.85
AYI 180420P00125000 P Apr 20, 2018 125.0 2.20 2.60
AYI 180420P00130000 P Apr 20, 2018 130.0 3.30 3.60
AYI 180420P00135000 P Apr 20, 2018 135.0 4.60 4.90
AYI 180420P00140000 P Apr 20, 2018 140.0 6.10 6.60
AYI 180420P00145000 P Apr 20, 2018 145.0 8.10 8.60
AYI 180420P00150000 P Apr 20, 2018 150.0 10.70 11.10
AYI 180420P00155000 P Apr 20, 2018 155.0 13.50 14.10
AYI 180420P00160000 P Apr 20, 2018 160.0 16.80 17.60
AYI 180420P00165000 P Apr 20, 2018 165.0 20.30 21.60
AYI 180420P00170000 P Apr 20, 2018 170.0 24.50 25.70
AYI 180420P00175000 P Apr 20, 2018 175.0 29.00 30.10
AYI 180420P00180000 P Apr 20, 2018 180.0 33.30 35.00
AYI 180420P00185000 P Apr 20, 2018 185.0 37.80 39.60
AYI 180420P00190000 P Apr 20, 2018 190.0 43.10 44.50
AYI 180420P00195000 P Apr 20, 2018 195.0 48.00 50.50
AYI 180420P00200000 P Apr 20, 2018 200.0 53.20 54.70
AYI 180518C00085000 C May 18, 2018 85.0 60.90 62.50
AYI 180518C00090000 C May 18, 2018 90.0 55.70 57.60
AYI 180518C00095000 C May 18, 2018 95.0 51.30 52.80
AYI 180518C00100000 C May 18, 2018 100.0 46.40 48.10
AYI 180518C00105000 C May 18, 2018 105.0 42.00 43.10
AYI 180518C00110000 C May 18, 2018 110.0 37.30 38.70
AYI 180518C00115000 C May 18, 2018 115.0 32.80 34.00
AYI 180518C00120000 C May 18, 2018 120.0 28.60 29.50
AYI 180518C00125000 C May 18, 2018 125.0 24.50 25.30
AYI 180518C00130000 C May 18, 2018 130.0 20.40 21.60
AYI 180518C00135000 C May 18, 2018 135.0 16.90 18.30
AYI 180518C00140000 C May 18, 2018 140.0 13.70 14.70
AYI 180518C00145000 C May 18, 2018 145.0 10.80 11.60
AYI 180518C00150000 C May 18, 2018 150.0 8.20 9.20
AYI 180518C00155000 C May 18, 2018 155.0 6.20 7.10
AYI 180518C00160000 C May 18, 2018 160.0 4.70 5.20
AYI 180518C00165000 C May 18, 2018 165.0 3.30 3.80
AYI 180518C00170000 C May 18, 2018 170.0 2.35 2.85
AYI 180518C00175000 C May 18, 2018 175.0 1.55 2.00
AYI 180518C00180000 C May 18, 2018 180.0 1.00 1.30
AYI 180518C00185000 C May 18, 2018 185.0 0.70 1.00
AYI 180518C00190000 C May 18, 2018 190.0 0.45 0.60
AYI 180518C00195000 C May 18, 2018 195.0 0.30 0.40
AYI 180518C00200000 C May 18, 2018 200.0 0.15 0.25
AYI 180518C00210000 C May 18, 2018 210.0 0.05 0.15
AYI 180518C00220000 C May 18, 2018 220.0 0.00 0.10
AYI 180518C00230000 C May 18, 2018 230.0 0.00 0.35
AYI 180518C00240000 C May 18, 2018 240.0 0.00 0.10
AYI 180518C00250000 C May 18, 2018 250.0 0.00 0.10
AYI 180518P00085000 P May 18, 2018 85.0 0.15 0.25
AYI 180518P00090000 P May 18, 2018 90.0 0.25 0.35
AYI 180518P00095000 P May 18, 2018 95.0 0.35 0.50
AYI 180518P00100000 P May 18, 2018 100.0 0.55 0.70
AYI 180518P00105000 P May 18, 2018 105.0 0.80 0.95
AYI 180518P00110000 P May 18, 2018 110.0 1.10 1.35
AYI 180518P00115000 P May 18, 2018 115.0 1.50 1.85
AYI 180518P00120000 P May 18, 2018 120.0 1.95 2.45
AYI 180518P00125000 P May 18, 2018 125.0 2.80 3.40
AYI 180518P00130000 P May 18, 2018 130.0 4.00 4.40
AYI 180518P00135000 P May 18, 2018 135.0 5.40 5.80
AYI 180518P00140000 P May 18, 2018 140.0 7.20 7.50
AYI 180518P00145000 P May 18, 2018 145.0 9.30 9.60
AYI 180518P00150000 P May 18, 2018 150.0 11.70 12.10
AYI 180518P00155000 P May 18, 2018 155.0 14.60 15.00
AYI 180518P00160000 P May 18, 2018 160.0 17.60 18.30
AYI 180518P00165000 P May 18, 2018 165.0 21.20 22.30
AYI 180518P00170000 P May 18, 2018 170.0 25.20 26.40
AYI 180518P00175000 P May 18, 2018 175.0 29.30 30.50
AYI 180518P00180000 P May 18, 2018 180.0 33.80 35.20
AYI 180518P00185000 P May 18, 2018 185.0 38.30 39.90
AYI 180518P00190000 P May 18, 2018 190.0 43.10 44.70
AYI 180518P00195000 P May 18, 2018 195.0 48.00 49.80
AYI 180518P00200000 P May 18, 2018 200.0 52.80 54.30
AYI 180518P00210000 P May 18, 2018 210.0 63.00 64.70
AYI 180518P00220000 P May 18, 2018 220.0 72.70 74.60
AYI 180518P00230000 P May 18, 2018 230.0 82.80 84.50
AYI 180518P00240000 P May 18, 2018 240.0 92.90 94.50
AYI 180518P00250000 P May 18, 2018 250.0 103.00 104.40
AYI 180817C00090000 C Aug 17, 2018 90.0 56.00 59.10
AYI 180817C00095000 C Aug 17, 2018 95.0 50.90 53.90
AYI 180817C00100000 C Aug 17, 2018 100.0 46.90 50.00
AYI 180817C00105000 C Aug 17, 2018 105.0 42.00 45.40
AYI 180817C00110000 C Aug 17, 2018 110.0 39.40 41.40
AYI 180817C00115000 C Aug 17, 2018 115.0 35.30 37.20
AYI 180817C00120000 C Aug 17, 2018 120.0 31.30 33.20
AYI 180817C00125000 C Aug 17, 2018 125.0 27.60 29.50
AYI 180817C00130000 C Aug 17, 2018 130.0 24.00 25.40
AYI 180817C00135000 C Aug 17, 2018 135.0 20.70 22.70
AYI 180817C00140000 C Aug 17, 2018 140.0 17.60 19.40
AYI 180817C00145000 C Aug 17, 2018 145.0 15.20 16.30
AYI 180817C00150000 C Aug 17, 2018 150.0 12.70 13.90
AYI 180817C00155000 C Aug 17, 2018 155.0 10.40 11.80
AYI 180817C00160000 C Aug 17, 2018 160.0 8.40 9.50
AYI 180817C00165000 C Aug 17, 2018 165.0 6.90 8.30
AYI 180817C00170000 C Aug 17, 2018 170.0 5.40 6.50
AYI 180817C00175000 C Aug 17, 2018 175.0 4.00 5.60
AYI 180817C00180000 C Aug 17, 2018 180.0 3.20 4.20
AYI 180817C00185000 C Aug 17, 2018 185.0 2.45 3.20
AYI 180817C00190000 C Aug 17, 2018 190.0 2.00 2.40
AYI 180817C00195000 C Aug 17, 2018 195.0 1.50 1.85
AYI 180817C00200000 C Aug 17, 2018 200.0 1.20 1.50
AYI 180817C00210000 C Aug 17, 2018 210.0 0.65 1.25
AYI 180817C00220000 C Aug 17, 2018 220.0 0.30 0.45
AYI 180817C00230000 C Aug 17, 2018 230.0 0.00 0.30
AYI 180817C00240000 C Aug 17, 2018 240.0 0.00 0.20
AYI 180817C00250000 C Aug 17, 2018 250.0 0.00 0.15
AYI 180817P00090000 P Aug 17, 2018 90.0 0.80 1.10
AYI 180817P00095000 P Aug 17, 2018 95.0 1.20 1.40
AYI 180817P00100000 P Aug 17, 2018 100.0 1.50 1.85
AYI 180817P00105000 P Aug 17, 2018 105.0 2.00 2.40
AYI 180817P00110000 P Aug 17, 2018 110.0 2.75 3.20
AYI 180817P00115000 P Aug 17, 2018 115.0 3.60 4.00
AYI 180817P00120000 P Aug 17, 2018 120.0 4.30 5.10
AYI 180817P00125000 P Aug 17, 2018 125.0 5.70 6.40
AYI 180817P00130000 P Aug 17, 2018 130.0 7.00 8.00
AYI 180817P00135000 P Aug 17, 2018 135.0 8.70 9.50
AYI 180817P00140000 P Aug 17, 2018 140.0 10.50 11.50
AYI 180817P00145000 P Aug 17, 2018 145.0 12.80 13.70
AYI 180817P00150000 P Aug 17, 2018 150.0 15.20 16.20
AYI 180817P00155000 P Aug 17, 2018 155.0 17.40 19.10
AYI 180817P00160000 P Aug 17, 2018 160.0 21.10 22.10
AYI 180817P00165000 P Aug 17, 2018 165.0 24.40 25.60
AYI 180817P00170000 P Aug 17, 2018 170.0 27.70 29.00
AYI 180817P00175000 P Aug 17, 2018 175.0 31.60 32.80
AYI 180817P00180000 P Aug 17, 2018 180.0 35.10 37.10
AYI 180817P00185000 P Aug 17, 2018 185.0 39.30 41.40
AYI 180817P00190000 P Aug 17, 2018 190.0 43.70 45.70
AYI 180817P00195000 P Aug 17, 2018 195.0 47.10 50.60
AYI 180817P00200000 P Aug 17, 2018 200.0 51.70 55.00
AYI 180817P00210000 P Aug 17, 2018 210.0 61.70 65.60
AYI 180817P00220000 P Aug 17, 2018 220.0 71.60 75.20
AYI 180817P00230000 P Aug 17, 2018 230.0 81.50 84.70
AYI 180817P00240000 P Aug 17, 2018 240.0 91.50 95.10
AYI 180817P00250000 P Aug 17, 2018 250.0 101.40 104.80
OPRA data is delayed 15 minutes.