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 (2015-05-08)Premium Content

Air Products And Chemicals Inc (APD)
As of Jul 2 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150717C00075000 C 07/17/15 75.0 61.10 64.30
APD 150717C00080000 C 07/17/15 80.0 56.10 59.30
APD 150717C00085000 C 07/17/15 85.0 51.10 54.40
APD 150717C00090000 C 07/17/15 90.0 46.60 49.30
APD 150717C00095000 C 07/17/15 95.0 41.50 44.30
APD 150717C00100000 C 07/17/15 100.0 36.50 39.40
APD 150717C00105000 C 07/17/15 105.0 31.60 34.20
APD 150717C00110000 C 07/17/15 110.0 26.60 29.20
APD 150717C00115000 C 07/17/15 115.0 21.60 24.20
APD 150717C00120000 C 07/17/15 120.0 16.60 19.30
APD 150717C00125000 C 07/17/15 125.0 11.70 14.30
APD 150717C00130000 C 07/17/15 130.0 7.10 7.60
APD 150717C00135000 C 07/17/15 135.0 3.20 3.70
APD 150717C00140000 C 07/17/15 140.0 1.00 1.20
APD 150717C00145000 C 07/17/15 145.0 0.25 0.35
APD 150717C00150000 C 07/17/15 150.0 0.05 0.20
APD 150717C00155000 C 07/17/15 155.0 0.00 0.10
APD 150717C00160000 C 07/17/15 160.0 0.00 0.05
APD 150717C00165000 C 07/17/15 165.0 0.00 0.05
APD 150717C00170000 C 07/17/15 170.0 0.00 0.05
APD 150717C00175000 C 07/17/15 175.0 0.00 0.05
APD 150717C00180000 C 07/17/15 180.0 0.00 0.05
APD 150717C00185000 C 07/17/15 185.0 0.00 0.05
APD 150717C00190000 C 07/17/15 190.0 0.00 0.05
APD 150717C00195000 C 07/17/15 195.0 0.00 0.05
APD 150717C00200000 C 07/17/15 200.0 0.00 0.05
APD 150717C00210000 C 07/17/15 210.0 0.00 0.05
APD 150717C00220000 C 07/17/15 220.0 0.00 0.05
APD 150717P00075000 P 07/17/15 75.0 0.00 0.05
APD 150717P00080000 P 07/17/15 80.0 0.00 0.05
APD 150717P00085000 P 07/17/15 85.0 0.00 0.05
APD 150717P00090000 P 07/17/15 90.0 0.00 0.05
APD 150717P00095000 P 07/17/15 95.0 0.00 0.05
APD 150717P00100000 P 07/17/15 100.0 0.00 0.05
APD 150717P00105000 P 07/17/15 105.0 0.00 0.05
APD 150717P00110000 P 07/17/15 110.0 0.00 0.05
APD 150717P00115000 P 07/17/15 115.0 0.00 0.10
APD 150717P00120000 P 07/17/15 120.0 0.00 0.15
APD 150717P00125000 P 07/17/15 125.0 0.05 0.25
APD 150717P00130000 P 07/17/15 130.0 0.40 0.50
APD 150717P00135000 P 07/17/15 135.0 1.45 1.65
APD 150717P00140000 P 07/17/15 140.0 4.00 4.20
APD 150717P00145000 P 07/17/15 145.0 8.00 8.60
APD 150717P00150000 P 07/17/15 150.0 11.30 13.40
APD 150717P00155000 P 07/17/15 155.0 15.90 18.40
APD 150717P00160000 P 07/17/15 160.0 21.20 23.70
APD 150717P00165000 P 07/17/15 165.0 25.80 29.00
APD 150717P00170000 P 07/17/15 170.0 31.00 33.90
APD 150717P00175000 P 07/17/15 175.0 35.80 38.90
APD 150717P00180000 P 07/17/15 180.0 41.20 43.60
APD 150717P00185000 P 07/17/15 185.0 46.20 48.60
APD 150717P00190000 P 07/17/15 190.0 51.00 53.60
APD 150717P00195000 P 07/17/15 195.0 55.80 58.90
APD 150717P00200000 P 07/17/15 200.0 60.80 63.80
APD 150717P00210000 P 07/17/15 210.0 70.50 73.90
APD 150717P00220000 P 07/17/15 220.0 80.50 83.90
APD 150821C00075000 C 08/21/15 75.0 61.00 64.30
APD 150821C00080000 C 08/21/15 80.0 56.20 59.30
APD 150821C00085000 C 08/21/15 85.0 51.20 54.30
APD 150821C00090000 C 08/21/15 90.0 46.20 49.30
APD 150821C00095000 C 08/21/15 95.0 41.20 44.30
APD 150821C00100000 C 08/21/15 100.0 36.00 39.40
APD 150821C00105000 C 08/21/15 105.0 31.70 34.10
APD 150821C00110000 C 08/21/15 110.0 26.80 29.30
APD 150821C00115000 C 08/21/15 115.0 21.90 24.50
APD 150821C00120000 C 08/21/15 120.0 17.20 19.90
APD 150821C00125000 C 08/21/15 125.0 12.80 13.30
APD 150821C00130000 C 08/21/15 130.0 8.80 9.20
APD 150821C00135000 C 08/21/15 135.0 5.40 5.80
APD 150821C00140000 C 08/21/15 140.0 2.95 3.20
APD 150821C00145000 C 08/21/15 145.0 1.40 1.70
APD 150821C00150000 C 08/21/15 150.0 0.60 0.75
APD 150821C00155000 C 08/21/15 155.0 0.20 0.45
APD 150821C00160000 C 08/21/15 160.0 0.05 0.25
APD 150821C00165000 C 08/21/15 165.0 0.00 0.25
APD 150821C00170000 C 08/21/15 170.0 0.00 0.25
APD 150821C00175000 C 08/21/15 175.0 0.00 0.25
APD 150821C00180000 C 08/21/15 180.0 0.00 0.25
APD 150821C00185000 C 08/21/15 185.0 0.00 0.25
APD 150821C00190000 C 08/21/15 190.0 0.00 0.25
APD 150821C00195000 C 08/21/15 195.0 0.00 0.25
APD 150821C00200000 C 08/21/15 200.0 0.00 0.25
APD 150821C00210000 C 08/21/15 210.0 0.00 0.25
APD 150821C00220000 C 08/21/15 220.0 0.00 0.25
APD 150821P00075000 P 08/21/15 75.0 0.00 0.25
APD 150821P00080000 P 08/21/15 80.0 0.00 0.25
APD 150821P00085000 P 08/21/15 85.0 0.00 0.25
APD 150821P00090000 P 08/21/15 90.0 0.00 0.25
APD 150821P00095000 P 08/21/15 95.0 0.00 0.25
APD 150821P00100000 P 08/21/15 100.0 0.00 0.25
APD 150821P00105000 P 08/21/15 105.0 0.00 0.25
APD 150821P00110000 P 08/21/15 110.0 0.05 0.25
APD 150821P00115000 P 08/21/15 115.0 0.20 0.35
APD 150821P00120000 P 08/21/15 120.0 0.45 0.65
APD 150821P00125000 P 08/21/15 125.0 0.95 1.15
APD 150821P00130000 P 08/21/15 130.0 1.85 2.10
APD 150821P00135000 P 08/21/15 135.0 3.40 3.80
APD 150821P00140000 P 08/21/15 140.0 5.90 6.30
APD 150821P00145000 P 08/21/15 145.0 9.30 9.80
APD 150821P00150000 P 08/21/15 150.0 13.50 14.00
APD 150821P00155000 P 08/21/15 155.0 16.60 18.60
APD 150821P00160000 P 08/21/15 160.0 20.90 23.50
APD 150821P00165000 P 08/21/15 165.0 26.10 28.40
APD 150821P00170000 P 08/21/15 170.0 30.80 33.40
APD 150821P00175000 P 08/21/15 175.0 35.80 38.90
APD 150821P00180000 P 08/21/15 180.0 40.80 43.90
APD 150821P00185000 P 08/21/15 185.0 45.80 48.90
APD 150821P00190000 P 08/21/15 190.0 50.80 54.10
APD 150821P00195000 P 08/21/15 195.0 55.80 58.90
APD 150821P00200000 P 08/21/15 200.0 60.80 63.90
APD 150821P00210000 P 08/21/15 210.0 70.80 73.60
APD 150821P00220000 P 08/21/15 220.0 80.80 83.60
APD 150918C00095000 C 09/18/15 95.0 41.70 44.30
APD 150918C00100000 C 09/18/15 100.0 36.80 39.50
APD 150918C00105000 C 09/18/15 105.0 31.90 34.50
APD 150918C00110000 C 09/18/15 110.0 27.00 29.60
APD 150918C00115000 C 09/18/15 115.0 22.30 25.00
APD 150918C00120000 C 09/18/15 120.0 17.70 18.30
APD 150918C00125000 C 09/18/15 125.0 13.40 13.90
APD 150918C00130000 C 09/18/15 130.0 9.50 10.00
APD 150918C00135000 C 09/18/15 135.0 6.30 6.70
APD 150918C00140000 C 09/18/15 140.0 3.80 4.00
APD 150918C00145000 C 09/18/15 145.0 2.00 2.25
APD 150918C00150000 C 09/18/15 150.0 1.05 1.35
APD 150918C00155000 C 09/18/15 155.0 0.50 0.75
APD 150918C00160000 C 09/18/15 160.0 0.20 0.45
APD 150918C00165000 C 09/18/15 165.0 0.05 0.25
APD 150918C00170000 C 09/18/15 170.0 0.00 0.20
APD 150918C00175000 C 09/18/15 175.0 0.00 0.10
APD 150918C00180000 C 09/18/15 180.0 0.00 0.10
APD 150918C00185000 C 09/18/15 185.0 0.00 0.05
APD 150918P00095000 P 09/18/15 95.0 0.00 0.25
APD 150918P00100000 P 09/18/15 100.0 0.05 0.25
APD 150918P00105000 P 09/18/15 105.0 0.10 0.30
APD 150918P00110000 P 09/18/15 110.0 0.20 0.45
APD 150918P00115000 P 09/18/15 115.0 0.45 0.65
APD 150918P00120000 P 09/18/15 120.0 0.80 1.00
APD 150918P00125000 P 09/18/15 125.0 1.45 1.70
APD 150918P00130000 P 09/18/15 130.0 2.55 2.80
APD 150918P00135000 P 09/18/15 135.0 4.20 4.60
APD 150918P00140000 P 09/18/15 140.0 6.70 7.10
APD 150918P00145000 P 09/18/15 145.0 10.00 10.40
APD 150918P00150000 P 09/18/15 150.0 13.90 14.40
APD 150918P00155000 P 09/18/15 155.0 18.00 18.80
APD 150918P00160000 P 09/18/15 160.0 21.10 23.60
APD 150918P00165000 P 09/18/15 165.0 25.90 28.50
APD 150918P00170000 P 09/18/15 170.0 30.90 33.50
APD 150918P00175000 P 09/18/15 175.0 35.90 38.90
APD 150918P00180000 P 09/18/15 180.0 40.80 43.60
APD 150918P00185000 P 09/18/15 185.0 45.60 48.60
APD 151218C00080000 C 12/18/15 80.0 56.70 59.30
APD 151218C00085000 C 12/18/15 85.0 51.20 54.40
APD 151218C00090000 C 12/18/15 90.0 46.60 49.50
APD 151218C00095000 C 12/18/15 95.0 41.80 44.50
APD 151218C00100000 C 12/18/15 100.0 37.00 39.80
APD 151218C00105000 C 12/18/15 105.0 32.30 35.00
APD 151218C00110000 C 12/18/15 110.0 27.60 30.30
APD 151218C00115000 C 12/18/15 115.0 23.10 23.70
APD 151218C00120000 C 12/18/15 120.0 18.90 19.50
APD 151218C00125000 C 12/18/15 125.0 15.00 15.50
APD 151218C00130000 C 12/18/15 130.0 11.40 11.90
APD 151218C00135000 C 12/18/15 135.0 8.40 8.90
APD 151218C00140000 C 12/18/15 140.0 5.90 6.30
APD 151218C00145000 C 12/18/15 145.0 4.00 4.40
APD 151218C00150000 C 12/18/15 150.0 2.60 2.95
APD 151218C00155000 C 12/18/15 155.0 1.70 1.95
APD 151218C00160000 C 12/18/15 160.0 0.95 1.30
APD 151218C00165000 C 12/18/15 165.0 0.55 0.85
APD 151218C00170000 C 12/18/15 170.0 0.25 0.55
APD 151218C00175000 C 12/18/15 175.0 0.05 0.40
APD 151218C00180000 C 12/18/15 180.0 0.05 0.30
APD 151218C00185000 C 12/18/15 185.0 0.00 0.25
APD 151218C00190000 C 12/18/15 190.0 0.00 0.20
APD 151218C00195000 C 12/18/15 195.0 0.00 0.15
APD 151218C00200000 C 12/18/15 200.0 0.00 0.10
APD 151218C00210000 C 12/18/15 210.0 0.00 0.10
APD 151218C00220000 C 12/18/15 220.0 0.00 0.05
APD 151218P00080000 P 12/18/15 80.0 0.05 0.25
APD 151218P00085000 P 12/18/15 85.0 0.10 0.35
APD 151218P00090000 P 12/18/15 90.0 0.15 0.45
APD 151218P00095000 P 12/18/15 95.0 0.25 0.60
APD 151218P00100000 P 12/18/15 100.0 0.45 0.80
APD 151218P00105000 P 12/18/15 105.0 0.70 1.05
APD 151218P00110000 P 12/18/15 110.0 1.05 1.40
APD 151218P00115000 P 12/18/15 115.0 1.60 1.90
APD 151218P00120000 P 12/18/15 120.0 2.35 2.70
APD 151218P00125000 P 12/18/15 125.0 3.40 3.80
APD 151218P00130000 P 12/18/15 130.0 4.90 5.30
APD 151218P00135000 P 12/18/15 135.0 6.90 7.30
APD 151218P00140000 P 12/18/15 140.0 9.40 9.90
APD 151218P00145000 P 12/18/15 145.0 12.50 13.00
APD 151218P00150000 P 12/18/15 150.0 16.00 16.60
APD 151218P00155000 P 12/18/15 155.0 20.00 20.60
APD 151218P00160000 P 12/18/15 160.0 24.40 25.00
APD 151218P00165000 P 12/18/15 165.0 27.10 29.60
APD 151218P00170000 P 12/18/15 170.0 31.90 34.40
APD 151218P00175000 P 12/18/15 175.0 36.70 39.30
APD 151218P00180000 P 12/18/15 180.0 41.60 44.20
APD 151218P00185000 P 12/18/15 185.0 46.50 49.10
APD 151218P00190000 P 12/18/15 190.0 51.30 54.10
APD 151218P00195000 P 12/18/15 195.0 56.30 59.60
APD 151218P00200000 P 12/18/15 200.0 61.30 64.60
APD 151218P00210000 P 12/18/15 210.0 71.20 74.80
APD 151218P00220000 P 12/18/15 220.0 81.50 84.30
APD 160115C00055000 C 01/15/16 55.0 81.10 84.30
APD 160115C00060000 C 01/15/16 60.0 76.20 79.30
APD 160115C00065000 C 01/15/16 65.0 71.10 74.60
APD 160115C00070000 C 01/15/16 70.0 66.20 69.20
APD 160115C00075000 C 01/15/16 75.0 61.40 64.40
APD 160115C00080000 C 01/15/16 80.0 56.70 59.30
APD 160115C00085000 C 01/15/16 85.0 51.70 54.40
APD 160115C00090000 C 01/15/16 90.0 46.80 49.50
APD 160115C00095000 C 01/15/16 95.0 41.90 44.60
APD 160115C00100000 C 01/15/16 100.0 36.70 39.80
APD 160115C00105000 C 01/15/16 105.0 32.30 34.80
APD 160115C00110000 C 01/15/16 110.0 27.70 30.30
APD 160115C00115000 C 01/15/16 115.0 23.40 24.00
APD 160115C00120000 C 01/15/16 120.0 19.20 19.80
APD 160115C00125000 C 01/15/16 125.0 15.20 15.90
APD 160115C00130000 C 01/15/16 130.0 11.80 12.40
APD 160115C00135000 C 01/15/16 135.0 8.90 9.40
APD 160115C00140000 C 01/15/16 140.0 6.40 6.70
APD 160115C00145000 C 01/15/16 145.0 4.40 4.80
APD 160115C00150000 C 01/15/16 150.0 2.95 3.30
APD 160115C00155000 C 01/15/16 155.0 1.90 2.25
APD 160115C00160000 C 01/15/16 160.0 1.20 1.50
APD 160115C00165000 C 01/15/16 165.0 0.75 1.00
APD 160115C00170000 C 01/15/16 170.0 0.40 0.70
APD 160115C00175000 C 01/15/16 175.0 0.20 0.45
APD 160115C00180000 C 01/15/16 180.0 0.05 0.35
APD 160115C00185000 C 01/15/16 185.0 0.00 0.25
APD 160115C00190000 C 01/15/16 190.0 0.00 0.25
APD 160115C00195000 C 01/15/16 195.0 0.00 0.20
APD 160115C00200000 C 01/15/16 200.0 0.00 0.15
APD 160115P00055000 P 01/15/16 55.0 0.00 0.05
APD 160115P00060000 P 01/15/16 60.0 0.00 0.10
APD 160115P00065000 P 01/15/16 65.0 0.00 0.10
APD 160115P00070000 P 01/15/16 70.0 0.00 0.20
APD 160115P00075000 P 01/15/16 75.0 0.00 0.25
APD 160115P00080000 P 01/15/16 80.0 0.05 0.35
APD 160115P00085000 P 01/15/16 85.0 0.15 0.45
APD 160115P00090000 P 01/15/16 90.0 0.25 0.60
APD 160115P00095000 P 01/15/16 95.0 0.40 0.80
APD 160115P00100000 P 01/15/16 100.0 0.65 1.00
APD 160115P00105000 P 01/15/16 105.0 0.95 1.30
APD 160115P00110000 P 01/15/16 110.0 1.40 1.70
APD 160115P00115000 P 01/15/16 115.0 2.05 2.40
APD 160115P00120000 P 01/15/16 120.0 2.95 3.30
APD 160115P00125000 P 01/15/16 125.0 4.10 4.50
APD 160115P00130000 P 01/15/16 130.0 5.70 6.20
APD 160115P00135000 P 01/15/16 135.0 7.80 8.30
APD 160115P00140000 P 01/15/16 140.0 10.40 10.80
APD 160115P00145000 P 01/15/16 145.0 13.40 13.90
APD 160115P00150000 P 01/15/16 150.0 16.90 17.60
APD 160115P00155000 P 01/15/16 155.0 20.80 21.60
APD 160115P00160000 P 01/15/16 160.0 25.10 25.80
APD 160115P00165000 P 01/15/16 165.0 28.10 30.30
APD 160115P00170000 P 01/15/16 170.0 32.40 35.00
APD 160115P00175000 P 01/15/16 175.0 37.00 40.20
APD 160115P00180000 P 01/15/16 180.0 41.90 45.00
APD 160115P00185000 P 01/15/16 185.0 46.80 49.80
APD 160115P00190000 P 01/15/16 190.0 51.90 54.80
APD 160115P00195000 P 01/15/16 195.0 56.70 59.80
APD 160115P00200000 P 01/15/16 200.0 61.60 64.90
APD 170120C00070000 C 01/20/17 70.0 65.60 69.40
APD 170120C00075000 C 01/20/17 75.0 60.60 64.40
APD 170120C00080000 C 01/20/17 80.0 55.70 60.00
APD 170120C00085000 C 01/20/17 85.0 51.10 55.10
APD 170120C00090000 C 01/20/17 90.0 47.10 50.40
APD 170120C00095000 C 01/20/17 95.0 42.30 45.50
APD 170120C00100000 C 01/20/17 100.0 38.50 41.90
APD 170120C00105000 C 01/20/17 105.0 34.20 37.70
APD 170120C00110000 C 01/20/17 110.0 30.00 33.70
APD 170120C00115000 C 01/20/17 115.0 26.40 28.50
APD 170120C00120000 C 01/20/17 120.0 23.30 25.00
APD 170120C00125000 C 01/20/17 125.0 20.10 21.90
APD 170120C00130000 C 01/20/17 130.0 17.40 18.90
APD 170120C00135000 C 01/20/17 135.0 14.60 16.20
APD 170120C00140000 C 01/20/17 140.0 12.20 13.90
APD 170120C00145000 C 01/20/17 145.0 10.10 11.80
APD 170120C00150000 C 01/20/17 150.0 8.70 10.10
APD 170120C00155000 C 01/20/17 155.0 7.10 8.50
APD 170120C00160000 C 01/20/17 160.0 5.70 7.10
APD 170120C00165000 C 01/20/17 165.0 4.70 6.00
APD 170120C00170000 C 01/20/17 170.0 3.70 5.00
APD 170120C00175000 C 01/20/17 175.0 2.90 4.20
APD 170120C00180000 C 01/20/17 180.0 2.20 3.50
APD 170120C00185000 C 01/20/17 185.0 1.95 2.95
APD 170120C00190000 C 01/20/17 190.0 1.50 2.50
APD 170120C00195000 C 01/20/17 195.0 1.10 2.10
APD 170120C00200000 C 01/20/17 200.0 0.80 1.80
APD 170120P00070000 P 01/20/17 70.0 0.55 1.35
APD 170120P00075000 P 01/20/17 75.0 0.80 1.80
APD 170120P00080000 P 01/20/17 80.0 1.15 2.15
APD 170120P00085000 P 01/20/17 85.0 1.60 2.60
APD 170120P00090000 P 01/20/17 90.0 2.00 3.40
APD 170120P00095000 P 01/20/17 95.0 2.55 4.00
APD 170120P00100000 P 01/20/17 100.0 3.40 4.80
APD 170120P00105000 P 01/20/17 105.0 4.40 5.70
APD 170120P00110000 P 01/20/17 110.0 5.50 7.00
APD 170120P00115000 P 01/20/17 115.0 6.90 8.30
APD 170120P00120000 P 01/20/17 120.0 8.40 10.10
APD 170120P00125000 P 01/20/17 125.0 10.30 11.90
APD 170120P00130000 P 01/20/17 130.0 12.40 13.90
APD 170120P00135000 P 01/20/17 135.0 14.70 16.60
APD 170120P00140000 P 01/20/17 140.0 17.20 19.00
APD 170120P00145000 P 01/20/17 145.0 20.10 21.90
APD 170120P00150000 P 01/20/17 150.0 23.20 25.80
APD 170120P00155000 P 01/20/17 155.0 26.60 29.10
APD 170120P00160000 P 01/20/17 160.0 30.20 32.30
APD 170120P00165000 P 01/20/17 165.0 33.90 36.60
APD 170120P00170000 P 01/20/17 170.0 37.90 40.60
APD 170120P00175000 P 01/20/17 175.0 42.10 44.70
APD 170120P00180000 P 01/20/17 180.0 46.30 49.00
APD 170120P00185000 P 01/20/17 185.0 50.80 53.40
APD 170120P00190000 P 01/20/17 190.0 53.80 58.00
APD 170120P00195000 P 01/20/17 195.0 58.90 62.70
APD 170120P00200000 P 01/20/17 200.0 63.60 67.30

OPRA data is delayed 15 minutes.