Acuity Brands Inc $109.41

down -0.44


30/7/2014 04:05 PM  |  NYSE : AYI  
Industries : Electronics / Diversified Electronics
Last Trade: 109.41
Trade Time: Jul 30 04:05 PM Eastern Daylight Time
Change: -0.44 (-0.40 %)
Prev Close: 109.85
Open: 110.11
Bid: 104.16
Ask: 115.43
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AYI Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: AYI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AYI1416H70 38.20 0.00 37.20 33.0 41.50 25.0 0.0 0
75.00 AYI1416H75 53.30 19.90 32.10 34.0 36.60 35.0 2.0 2
80.00 AYI1416H80 48.00 19.20 27.20 28.0 31.50 24.0 11.0 11
85.00 AYI1416H85 24.20 0.00 22.30 64.0 26.40 39.0 0.0 0
90.00 AYI1416H90 19.40 0.00 17.30 92.0 21.40 69.0 0.0 0
95.00 AYI1416H95 14.60 0.00 12.20 219.0 16.50 151.0 0.0 0
100.00 AYI1416H100 37.30 27.60 7.60 219.0 11.70 153.0 3.0 9
105.00 AYI1416H105 25.40 20.30 2.90 413.0 7.30 271.0 1.0 1
110.00 AYI1416H110 2.00 -0.75 1.75 46.0 2.10 13.0 21.0 87
115.00 AYI1416H115 0.60 0.05 0.30 300.0 1.85 223.0 7.0 166
120.00 AYI1416H120 0.30 0.00 0.10 11.0 0.50 70.0 5.0 94
125.00 AYI1416H125 0.20 -0.05 0.05 1.0 0.70 55.0 1.0 145
130.00 AYI1416H130 0.40 0.35 0.05 50.0 1.45 149.0 300.0 311
135.00 AYI1416H135 0.15 -0.40 0.15 5.0 0.95 99.0 5.0 493
140.00 AYI1416H140 0.92 -1.08 0.05 10.0 1.35 11.0 14.0 144
145.00 AYI1416H145 0.15 -1.80 0.10 10.0 1.40 140.0 40.0 23
150.00 AYI1416H150 0.05 -1.40 0.05 11.0 1.00 167.0 51.0 257
155.00 AYI1416H155 0.50 -1.45 0.05 11.0 1.35 141.0 2.0 9
160.00 AYI1416H160 2.05 0.20 0.05 11.0 0.75 76.0 11.0 11
165.00 AYI1416H165 1.60 -0.15 0.05 11.0 0.75 96.0 10.0 17
170.00 AYI1416H170 0.30 -1.35 0.10 11.0 0.70 95.0 3.0 34
175.00 AYI1416H175 1.95 0.00 0.05 11.0 1.40 65.0 0.0 0
180.00 AYI1416H180 1.10 -0.85 0.15 10.0 1.35 142.0 11.0 11
185.00 AYI1416H185 1.80 -0.15 0.10 11.0 1.35 213.0 11.0 21
190.00 AYI1416H190 1.15 -0.80 0.05 11.0 1.15 176.0 10.0 33
195.00 AYI1416H195 0.55 -1.00 0.05 10.0 0.75 139.0 10.0 10

Put Options: AYI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 AYI1416T70 0.35 -1.60 0.05 10.0 1.40 361.0 1.0 40
75.00 AYI1416T75 0.25 -1.75 0.05 10.0 1.40 425.0 10.0 124
80.00 AYI1416T80 0.80 -1.20 0.05 11.0 1.40 397.0 10.0 70
85.00 AYI1416T85 0.10 -1.95 0.10 11.0 1.45 288.0 19.0 36
90.00 AYI1416T90 0.35 0.30 0.10 11.0 1.55 502.0 10.0 10
95.00 AYI1416T95 0.35 0.25 0.10 60.0 0.50 79.0 5.0 65
100.00 AYI1416T100 0.87 0.82 0.30 11.0 1.75 11.0 14.0 20
105.00 AYI1416T105 0.90 0.00 0.75 89.0 1.40 70.0 6.0 71
110.00 AYI1416T110 2.50 0.20 2.40 45.0 2.75 31.0 2.0 194
115.00 AYI1416T115 4.00 -1.50 5.90 40.0 8.60 203.0 4.0 272
120.00 AYI1416T120 10.00 0.00 8.90 225.0 12.90 99.0 2.0 174
125.00 AYI1416T125 11.60 -2.70 14.90 20.0 17.90 71.0 5.0 158
130.00 AYI1416T130 16.82 -2.38 19.90 20.0 22.90 71.0 8.0 114
135.00 AYI1416T135 15.75 -6.95 23.60 89.0 27.90 61.0 10.0 69
140.00 AYI1416T140 24.40 -3.30 28.60 72.0 32.90 47.0 3.0 7
145.00 AYI1416T145 17.20 -15.50 33.60 9.0 37.80 7.0 100.0 100
150.00 AYI1416T150 31.00 -6.90 38.50 10.0 42.90 21.0 3.0 3
155.00 AYI1416T155 42.60 0.00 43.50 10.0 47.90 21.0 0.0 0
160.00 AYI1416T160 44.00 -3.70 48.20 20.0 52.80 21.0 3.0 1
165.00 AYI1416T165 52.70 0.00 53.50 4.0 57.90 21.0 0.0 0
170.00 AYI1416T170 57.80 0.00 58.50 4.0 62.90 4.0 0.0 0
175.00 AYI1416T175 62.70 0.00 63.40 10.0 67.90 21.0 0.0 0
180.00 AYI1416T180 67.70 0.00 68.30 21.0 72.90 21.0 0.0 0
185.00 AYI1416T185 72.60 0.00 73.20 20.0 77.90 21.0 0.0 0
190.00 AYI1416T190 77.70 -0.10 78.20 10.0 82.80 21.0 1.0 1
195.00 AYI1416T195 82.80 0.00 83.40 10.0 87.90 21.0 0.0 0
Trading Center