$124.98 -0.64 (-0.51%) Acuity Brands Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 124.98
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.64 (-0.51%)
Prev Close: 125.62
Open: 125.82
Bid: 118.52
Ask: 129.50
Options:

Call Options: AYI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 AYI1420I75 48.10 0.00 48.00 20.0 52.30 21.0 0.0 0
80.00 AYI1420I80 43.10 0.00 43.10 20.0 47.40 30.0 0.0 0
85.00 AYI1420I85 38.10 0.00 38.20 20.0 42.50 30.0 0.0 0
90.00 AYI1420I90 33.20 0.00 33.00 27.0 37.30 24.0 0.0 0
95.00 AYI1420I95 28.10 0.00 28.40 25.0 32.40 30.0 0.0 0
100.00 AYI1420I100 23.10 0.00 23.40 51.0 27.60 89.0 0.0 0
105.00 AYI1420I105 6.00 -12.20 18.50 71.0 22.10 46.0 4.0 17
110.00 AYI1420I110 3.00 -12.30 14.30 69.0 17.10 122.0 2.0 35
115.00 AYI1420I115 1.55 -6.75 9.30 92.0 12.10 182.0 5.0 10
120.00 AYI1420I120 4.60 1.40 4.20 117.0 7.00 147.0 1.0 88
125.00 AYI1420I125 0.55 -0.20 0.10 123.0 1.90 256.0 3.0 28
130.00 AYI1420I130 2.30 1.85 0.05 1.0 1.05 153.0 8.0 308
135.00 AYI1420I135 0.95 0.00 0.05 10.0 0.50 119.0 0.0 0
140.00 AYI1420I140 0.90 0.00 0.05 10.0 0.25 100.0 0.0 0
145.00 AYI1420I145 0.35 -0.55 0.05 10.0 0.25 108.0 10.0 10
150.00 AYI1420I150 0.40 -0.50 0.05 10.0 0.50 138.0 10.0 10
155.00 AYI1420I155 0.40 -0.50 0.05 11.0 1.05 131.0 10.0 10
160.00 AYI1420I160 0.25 -0.65 0.05 10.0 1.05 130.0 10.0 10
165.00 AYI1420I165 0.40 0.00 0.05 10.0 0.50 121.0 0.0 0

Put Options: AYI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 AYI1420U75 0.40 0.00 0.05 10.0 1.05 153.0 0.0 0
80.00 AYI1420U80 0.65 0.00 0.05 1.0 1.05 93.0 0.0 0
85.00 AYI1420U85 0.90 0.00 0.05 11.0 1.05 94.0 0.0 0
90.00 AYI1420U90 0.50 -0.15 0.05 11.0 0.25 53.0 1.0 1
95.00 AYI1420U95 0.90 0.00 0.05 11.0 0.25 103.0 0.0 0
100.00 AYI1420U100 1.65 1.25 0.05 10.0 0.50 130.0 14.0 14
105.00 AYI1420U105 2.50 2.10 0.10 10.0 1.05 144.0 1.0 54
110.00 AYI1420U110 1.57 0.67 0.05 11.0 0.25 105.0 1.0 11
115.00 AYI1420U115 0.01 -0.39 0.05 10.0 0.25 107.0 5.0 21
120.00 AYI1420U120 0.05 -0.05 0.05 1.0 0.05 10.0 10.0 47
125.00 AYI1420U125 2.85 2.60 0.05 10.0 1.40 202.0 5.0 29
130.00 AYI1420U130 7.00 3.80 3.70 152.0 5.80 64.0 2.0 9
135.00 AYI1420U135 8.20 0.00 8.00 172.0 10.90 77.0 0.0 0
140.00 AYI1420U140 13.20 0.00 13.00 171.0 15.90 77.0 0.0 0
145.00 AYI1420U145 23.00 4.80 18.00 101.0 21.50 49.0 3.0 3
150.00 AYI1420U150 23.20 0.00 23.00 25.0 26.60 10.0 0.0 0
155.00 AYI1420U155 28.20 0.00 28.00 20.0 32.00 10.0 0.0 0
160.00 AYI1420U160 32.70 0.00 32.80 20.0 37.10 21.0 0.0 0
165.00 AYI1420U165 37.90 0.00 37.90 30.0 41.80 21.0 0.0 0