$134.44 +4.34 (3.34%) Acuity Brands Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 134.44
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +4.34 (3.34%)
Prev Close: 130.10
Open: 130.36
Bid: 127.20
Ask: 141.65
Options:

Call Options: AYI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AYI1422K60 67.70 0.00 72.10 20.0 75.60 21.0 0.0 0
65.00 AYI1422K65 62.70 0.00 67.10 20.0 70.60 21.0 0.0 0
70.00 AYI1422K70 57.70 0.00 62.30 4.0 66.70 5.0 0.0 0
75.00 AYI1422K75 52.70 0.00 57.00 11.0 61.10 21.0 0.0 0
80.00 AYI1422K80 47.50 0.00 52.10 11.0 56.70 20.0 0.0 0
85.00 AYI1422K85 42.60 0.00 47.30 10.0 51.70 20.0 0.0 0
90.00 AYI1422K90 37.50 0.00 42.40 21.0 45.40 21.0 0.0 0
95.00 AYI1422K95 33.00 0.00 37.40 56.0 40.30 52.0 0.0 0
100.00 AYI1422K100 17.00 -11.00 32.40 118.0 36.10 112.0 20.0 24
105.00 AYI1422K105 23.20 0.00 27.40 120.0 30.40 57.0 0.0 0
110.00 AYI1422K110 22.42 4.12 22.40 122.0 25.30 41.0 2.0 24
115.00 AYI1422K115 10.90 -2.50 17.60 183.0 20.90 129.0 52.0 92
120.00 AYI1422K120 9.10 -0.20 14.10 53.0 16.00 118.0 1.0 95
125.00 AYI1422K125 10.50 3.60 8.80 245.0 11.20 122.0 1.0 72
130.00 AYI1422K130 6.35 2.20 6.40 34.0 7.30 76.0 1.0 106
135.00 AYI1422K135 3.50 1.20 3.40 67.0 4.10 63.0 7.0 56
140.00 AYI1422K140 1.01 0.00 1.60 51.0 2.35 68.0 1.0 34
145.00 AYI1422K145 1.20 0.70 0.30 488.0 1.50 108.0 10.0 24
150.00 AYI1422K150 1.03 0.83 0.20 2.0 1.20 117.0 2.0 2
155.00 AYI1422K155 0.75 0.65 0.05 10.0 1.00 125.0 14.0 14
160.00 AYI1422K160 2.40 0.00 0.05 11.0 1.00 122.0 0.0 0
165.00 AYI1422K165 1.80 -0.55 0.05 11.0 0.95 121.0 10.0 10
170.00 AYI1422K170 2.35 0.00 0.05 11.0 0.95 132.0 0.0 0
175.00 AYI1422K175 1.45 -0.85 0.30 10.0 0.90 132.0 10.0 10
180.00 AYI1422K180 0.70 -1.60 0.35 10.0 0.90 131.0 1.0 11
185.00 AYI1422K185 2.25 0.00 0.20 10.0 0.90 128.0 0.0 0
190.00 AYI1422K190 2.25 0.00 0.10 10.0 0.90 123.0 0.0 0
195.00 AYI1422K195 0.70 -1.55 0.10 11.0 0.90 135.0 10.0 10
200.00 AYI1422K200 2.20 0.00 0.05 11.0 0.90 129.0 0.0 0

Put Options: AYI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AYI1422W60 2.20 0.00 0.05 1.0 0.90 149.0 0.0 0
65.00 AYI1422W65 2.20 0.00 0.05 1.0 0.90 134.0 0.0 0
70.00 AYI1422W70 0.35 -1.85 0.05 1.0 0.80 122.0 10.0 10
75.00 AYI1422W75 0.85 -1.40 0.05 1.0 0.90 135.0 10.0 10
80.00 AYI1422W80 0.10 -2.15 0.05 10.0 0.90 143.0 1.0 10
85.00 AYI1422W85 0.50 0.45 0.05 10.0 0.90 147.0 200.0 206
90.00 AYI1422W90 2.85 2.75 0.05 10.0 1.05 254.0 10.0 10
95.00 AYI1422W95 0.65 0.45 0.20 10.0 0.90 230.0 45.0 47
100.00 AYI1422W100 1.50 1.40 0.10 20.0 0.85 216.0 3.0 37
105.00 AYI1422W105 0.33 0.28 0.05 10.0 1.15 257.0 1.0 52
110.00 AYI1422W110 3.20 3.15 0.15 30.0 1.05 224.0 1.0 38
115.00 AYI1422W115 0.80 0.20 0.05 217.0 2.20 188.0 1.0 25
120.00 AYI1422W120 1.00 -0.58 0.45 56.0 1.15 91.0 10.0 88
125.00 AYI1422W125 1.70 -1.08 1.05 58.0 1.65 46.0 10.0 64
130.00 AYI1422W130 2.50 -1.95 2.15 34.0 2.95 76.0 1.0 95
135.00 AYI1422W135 7.60 0.00 4.00 45.0 4.90 68.0 6.0 46
140.00 AYI1422W140 9.91 -0.79 7.20 41.0 8.70 139.0 2.0 5
145.00 AYI1422W145 15.00 0.00 11.00 62.0 13.40 219.0 0.0 0
150.00 AYI1422W150 22.30 2.50 15.40 61.0 18.00 174.0 10.0 13
155.00 AYI1422W155 24.50 0.00 20.20 67.0 22.80 163.0 0.0 0
160.00 AYI1422W160 29.50 0.00 25.10 31.0 27.70 125.0 0.0 0
165.00 AYI1422W165 34.50 0.00 30.10 31.0 32.90 123.0 0.0 0
170.00 AYI1422W170 39.50 0.00 35.00 31.0 37.90 81.0 0.0 0
175.00 AYI1422W175 44.30 0.00 40.00 21.0 42.70 32.0 0.0 0
180.00 AYI1422W180 48.00 0.00 43.40 31.0 47.90 33.0 0.0 0
185.00 AYI1422W185 52.80 0.00 48.50 5.0 53.00 31.0 0.0 0
190.00 AYI1422W190 58.40 0.00 53.40 20.0 57.90 21.0 0.0 0
195.00 AYI1422W195 63.10 0.00 58.40 10.0 62.80 21.0 0.0 0
200.00 AYI1422W200 67.90 0.00 63.50 10.0 67.80 10.0 0.0 0