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 (2014-11-07)Premium Content

Air Products And Chemicals Inc (APD)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 141220C00070000 C 12/20/14 70.0 72.90 76.50
APD 141220C00075000 C 12/20/14 75.0 67.90 71.50
APD 141220C00080000 C 12/20/14 80.0 62.90 66.50
APD 141220C00085000 C 12/20/14 85.0 57.90 61.60
APD 141220C00090000 C 12/20/14 90.0 52.80 56.40
APD 141220C00095000 C 12/20/14 95.0 47.80 51.00
APD 141220C00100000 C 12/20/14 100.0 42.80 46.00
APD 141220C00105000 C 12/20/14 105.0 37.80 41.00
APD 141220C00110000 C 12/20/14 110.0 32.90 36.00
APD 141220C00115000 C 12/20/14 115.0 27.90 31.10
APD 141220C00120000 C 12/20/14 120.0 23.30 26.10
APD 141220C00125000 C 12/20/14 125.0 18.60 20.60
APD 141220C00130000 C 12/20/14 130.0 13.90 16.10
APD 141220C00135000 C 12/20/14 135.0 9.30 11.60
APD 141220C00140000 C 12/20/14 140.0 5.90 6.70
APD 141220C00145000 C 12/20/14 145.0 2.80 3.20
APD 141220C00150000 C 12/20/14 150.0 0.85 1.35
APD 141220C00155000 C 12/20/14 155.0 0.20 0.50
APD 141220C00160000 C 12/20/14 160.0 0.05 0.10
APD 141220C00165000 C 12/20/14 165.0 0.00 0.10
APD 141220C00170000 C 12/20/14 170.0 0.00 0.10
APD 141220C00175000 C 12/20/14 175.0 0.00 0.05
APD 141220P00070000 P 12/20/14 70.0 0.00 0.05
APD 141220P00075000 P 12/20/14 75.0 0.00 0.05
APD 141220P00080000 P 12/20/14 80.0 0.00 0.05
APD 141220P00085000 P 12/20/14 85.0 0.00 0.05
APD 141220P00090000 P 12/20/14 90.0 0.00 0.05
APD 141220P00095000 P 12/20/14 95.0 0.00 0.10
APD 141220P00100000 P 12/20/14 100.0 0.00 0.10
APD 141220P00105000 P 12/20/14 105.0 0.00 0.10
APD 141220P00110000 P 12/20/14 110.0 0.00 0.15
APD 141220P00115000 P 12/20/14 115.0 0.00 0.15
APD 141220P00120000 P 12/20/14 120.0 0.05 0.20
APD 141220P00125000 P 12/20/14 125.0 0.10 0.35
APD 141220P00130000 P 12/20/14 130.0 0.20 0.30
APD 141220P00135000 P 12/20/14 135.0 0.50 0.80
APD 141220P00140000 P 12/20/14 140.0 1.15 1.30
APD 141220P00145000 P 12/20/14 145.0 2.75 2.95
APD 141220P00150000 P 12/20/14 150.0 5.70 6.50
APD 141220P00155000 P 12/20/14 155.0 9.90 12.50
APD 141220P00160000 P 12/20/14 160.0 14.60 16.10
APD 141220P00165000 P 12/20/14 165.0 19.30 22.10
APD 141220P00170000 P 12/20/14 170.0 24.50 27.30
APD 141220P00175000 P 12/20/14 175.0 28.70 32.00
APD 150117C00055000 C 01/17/15 55.0 87.80 91.50
APD 150117C00060000 C 01/17/15 60.0 82.80 86.80
APD 150117C00065000 C 01/17/15 65.0 77.80 81.80
APD 150117C00070000 C 01/17/15 70.0 72.90 76.90
APD 150117C00075000 C 01/17/15 75.0 67.80 71.80
APD 150117C00080000 C 01/17/15 80.0 63.00 67.00
APD 150117C00085000 C 01/17/15 85.0 57.90 61.80
APD 150117C00090000 C 01/17/15 90.0 52.90 56.80
APD 150117C00095000 C 01/17/15 95.0 48.30 51.20
APD 150117C00100000 C 01/17/15 100.0 42.90 46.00
APD 150117C00105000 C 01/17/15 105.0 37.90 41.30
APD 150117C00110000 C 01/17/15 110.0 33.60 35.60
APD 150117C00115000 C 01/17/15 115.0 28.60 30.60
APD 150117C00120000 C 01/17/15 120.0 24.00 25.70
APD 150117C00125000 C 01/17/15 125.0 19.30 20.70
APD 150117C00130000 C 01/17/15 130.0 14.30 16.20
APD 150117C00135000 C 01/17/15 135.0 10.70 11.60
APD 150117C00140000 C 01/17/15 140.0 6.60 7.50
APD 150117C00145000 C 01/17/15 145.0 3.50 4.40
APD 150117C00150000 C 01/17/15 150.0 1.85 2.25
APD 150117C00155000 C 01/17/15 155.0 0.75 1.20
APD 150117C00160000 C 01/17/15 160.0 0.20 0.45
APD 150117C00165000 C 01/17/15 165.0 0.10 0.35
APD 150117C00170000 C 01/17/15 170.0 0.00 0.20
APD 150117C00175000 C 01/17/15 175.0 0.00 0.15
APD 150117C00180000 C 01/17/15 180.0 0.00 0.10
APD 150117C00185000 C 01/17/15 185.0 0.00 0.10
APD 150117P00055000 P 01/17/15 55.0 0.00 0.05
APD 150117P00060000 P 01/17/15 60.0 0.00 0.05
APD 150117P00065000 P 01/17/15 65.0 0.00 0.05
APD 150117P00070000 P 01/17/15 70.0 0.00 0.05
APD 150117P00075000 P 01/17/15 75.0 0.00 0.05
APD 150117P00080000 P 01/17/15 80.0 0.00 0.05
APD 150117P00085000 P 01/17/15 85.0 0.00 0.10
APD 150117P00090000 P 01/17/15 90.0 0.00 0.10
APD 150117P00095000 P 01/17/15 95.0 0.00 0.10
APD 150117P00100000 P 01/17/15 100.0 0.00 0.15
APD 150117P00105000 P 01/17/15 105.0 0.00 0.20
APD 150117P00110000 P 01/17/15 110.0 0.05 0.35
APD 150117P00115000 P 01/17/15 115.0 0.15 0.45
APD 150117P00120000 P 01/17/15 120.0 0.20 0.55
APD 150117P00125000 P 01/17/15 125.0 0.35 0.80
APD 150117P00130000 P 01/17/15 130.0 0.75 1.15
APD 150117P00135000 P 01/17/15 135.0 1.40 1.80
APD 150117P00140000 P 01/17/15 140.0 2.60 3.20
APD 150117P00145000 P 01/17/15 145.0 4.40 5.00
APD 150117P00150000 P 01/17/15 150.0 7.40 8.10
APD 150117P00155000 P 01/17/15 155.0 11.20 12.20
APD 150117P00160000 P 01/17/15 160.0 15.60 18.20
APD 150117P00165000 P 01/17/15 165.0 20.40 23.10
APD 150117P00170000 P 01/17/15 170.0 25.00 28.00
APD 150117P00175000 P 01/17/15 175.0 30.00 33.00
APD 150117P00180000 P 01/17/15 180.0 35.00 38.00
APD 150117P00185000 P 01/17/15 185.0 39.70 42.90
APD 150320C00070000 C 03/20/15 70.0 72.90 76.50
APD 150320C00075000 C 03/20/15 75.0 67.80 71.50
APD 150320C00080000 C 03/20/15 80.0 62.90 66.70
APD 150320C00085000 C 03/20/15 85.0 58.30 61.30
APD 150320C00090000 C 03/20/15 90.0 53.40 56.60
APD 150320C00095000 C 03/20/15 95.0 48.40 51.40
APD 150320C00100000 C 03/20/15 100.0 43.40 46.90
APD 150320C00105000 C 03/20/15 105.0 38.50 41.80
APD 150320C00110000 C 03/20/15 110.0 33.70 37.10
APD 150320C00115000 C 03/20/15 115.0 29.00 31.90
APD 150320C00120000 C 03/20/15 120.0 24.40 27.00
APD 150320C00125000 C 03/20/15 125.0 19.80 22.60
APD 150320C00130000 C 03/20/15 130.0 16.10 17.60
APD 150320C00135000 C 03/20/15 135.0 12.30 13.60
APD 150320C00140000 C 03/20/15 140.0 9.00 10.10
APD 150320C00145000 C 03/20/15 145.0 6.50 7.20
APD 150320C00150000 C 03/20/15 150.0 4.50 5.00
APD 150320C00155000 C 03/20/15 155.0 2.75 3.70
APD 150320C00160000 C 03/20/15 160.0 1.75 2.20
APD 150320C00165000 C 03/20/15 165.0 1.00 1.70
APD 150320C00170000 C 03/20/15 170.0 0.65 1.15
APD 150320C00175000 C 03/20/15 175.0 0.35 0.75
APD 150320C00180000 C 03/20/15 180.0 0.15 0.55
APD 150320P00070000 P 03/20/15 70.0 0.00 0.10
APD 150320P00075000 P 03/20/15 75.0 0.00 0.10
APD 150320P00080000 P 03/20/15 80.0 0.00 0.15
APD 150320P00085000 P 03/20/15 85.0 0.00 0.20
APD 150320P00090000 P 03/20/15 90.0 0.05 0.30
APD 150320P00095000 P 03/20/15 95.0 0.05 0.45
APD 150320P00100000 P 03/20/15 100.0 0.10 0.55
APD 150320P00105000 P 03/20/15 105.0 0.15 0.75
APD 150320P00110000 P 03/20/15 110.0 0.30 0.80
APD 150320P00115000 P 03/20/15 115.0 0.50 0.95
APD 150320P00120000 P 03/20/15 120.0 0.90 1.45
APD 150320P00125000 P 03/20/15 125.0 1.20 2.20
APD 150320P00130000 P 03/20/15 130.0 2.30 2.85
APD 150320P00135000 P 03/20/15 135.0 3.40 4.10
APD 150320P00140000 P 03/20/15 140.0 5.00 6.10
APD 150320P00145000 P 03/20/15 145.0 6.90 8.20
APD 150320P00150000 P 03/20/15 150.0 9.90 11.20
APD 150320P00155000 P 03/20/15 155.0 13.20 14.50
APD 150320P00160000 P 03/20/15 160.0 16.70 18.30
APD 150320P00165000 P 03/20/15 165.0 20.70 24.00
APD 150320P00170000 P 03/20/15 170.0 25.20 28.50
APD 150320P00175000 P 03/20/15 175.0 30.10 33.10
APD 150320P00180000 P 03/20/15 180.0 34.80 37.80
APD 150619C00080000 C 06/19/15 80.0 63.00 66.40
APD 150619C00085000 C 06/19/15 85.0 57.90 61.30
APD 150619C00090000 C 06/19/15 90.0 52.90 56.40
APD 150619C00095000 C 06/19/15 95.0 48.10 51.50
APD 150619C00100000 C 06/19/15 100.0 43.20 46.60
APD 150619C00105000 C 06/19/15 105.0 38.30 41.80
APD 150619C00110000 C 06/19/15 110.0 33.50 37.10
APD 150619C00115000 C 06/19/15 115.0 29.00 32.40
APD 150619C00120000 C 06/19/15 120.0 25.00 28.20
APD 150619C00125000 C 06/19/15 125.0 21.50 23.20
APD 150619C00130000 C 06/19/15 130.0 17.50 19.40
APD 150619C00135000 C 06/19/15 135.0 14.30 16.00
APD 150619C00140000 C 06/19/15 140.0 11.20 12.80
APD 150619C00145000 C 06/19/15 145.0 8.80 10.30
APD 150619C00150000 C 06/19/15 150.0 6.50 8.10
APD 150619C00155000 C 06/19/15 155.0 5.00 6.20
APD 150619C00160000 C 06/19/15 160.0 3.70 4.80
APD 150619C00165000 C 06/19/15 165.0 2.60 3.50
APD 150619C00170000 C 06/19/15 170.0 1.90 2.75
APD 150619C00175000 C 06/19/15 175.0 1.30 2.05
APD 150619C00180000 C 06/19/15 180.0 0.85 1.55
APD 150619P00080000 P 06/19/15 80.0 0.05 0.40
APD 150619P00085000 P 06/19/15 85.0 0.10 0.55
APD 150619P00090000 P 06/19/15 90.0 0.15 0.60
APD 150619P00095000 P 06/19/15 95.0 0.25 0.80
APD 150619P00100000 P 06/19/15 100.0 0.50 1.00
APD 150619P00105000 P 06/19/15 105.0 0.80 1.10
APD 150619P00110000 P 06/19/15 110.0 0.90 1.65
APD 150619P00115000 P 06/19/15 115.0 1.35 2.15
APD 150619P00120000 P 06/19/15 120.0 2.20 3.00
APD 150619P00125000 P 06/19/15 125.0 3.10 3.90
APD 150619P00130000 P 06/19/15 130.0 4.00 5.10
APD 150619P00135000 P 06/19/15 135.0 5.40 7.00
APD 150619P00140000 P 06/19/15 140.0 7.40 8.70
APD 150619P00145000 P 06/19/15 145.0 9.70 11.20
APD 150619P00150000 P 06/19/15 150.0 12.50 14.10
APD 150619P00155000 P 06/19/15 155.0 15.80 17.50
APD 150619P00160000 P 06/19/15 160.0 19.40 21.20
APD 150619P00165000 P 06/19/15 165.0 23.50 25.20
APD 150619P00170000 P 06/19/15 170.0 27.20 29.30
APD 150619P00175000 P 06/19/15 175.0 31.20 34.30
APD 150619P00180000 P 06/19/15 180.0 35.80 39.00
APD 160115C00055000 C 01/15/16 55.0 87.90 91.50
APD 160115C00060000 C 01/15/16 60.0 82.90 86.50
APD 160115C00065000 C 01/15/16 65.0 77.90 81.50
APD 160115C00070000 C 01/15/16 70.0 72.90 76.50
APD 160115C00075000 C 01/15/16 75.0 67.90 71.50
APD 160115C00080000 C 01/15/16 80.0 62.90 66.50
APD 160115C00085000 C 01/15/16 85.0 57.90 61.80
APD 160115C00090000 C 01/15/16 90.0 53.00 56.90
APD 160115C00095000 C 01/15/16 95.0 48.30 51.90
APD 160115C00100000 C 01/15/16 100.0 43.60 47.30
APD 160115C00105000 C 01/15/16 105.0 39.10 43.00
APD 160115C00110000 C 01/15/16 110.0 35.10 38.80
APD 160115C00115000 C 01/15/16 115.0 31.20 34.80
APD 160115C00120000 C 01/15/16 120.0 27.50 29.60
APD 160115C00125000 C 01/15/16 125.0 23.70 26.10
APD 160115C00130000 C 01/15/16 130.0 20.20 22.80
APD 160115C00135000 C 01/15/16 135.0 17.30 19.80
APD 160115C00140000 C 01/15/16 140.0 14.50 17.20
APD 160115C00145000 C 01/15/16 145.0 12.00 14.60
APD 160115C00150000 C 01/15/16 150.0 10.10 12.60
APD 160115C00155000 C 01/15/16 155.0 8.50 10.70
APD 160115C00160000 C 01/15/16 160.0 6.90 9.00
APD 160115C00165000 C 01/15/16 165.0 5.40 7.50
APD 160115C00170000 C 01/15/16 170.0 4.50 6.30
APD 160115C00175000 C 01/15/16 175.0 3.50 5.20
APD 160115C00180000 C 01/15/16 180.0 2.60 4.30
APD 160115C00185000 C 01/15/16 185.0 2.00 3.50
APD 160115C00190000 C 01/15/16 190.0 1.70 2.95
APD 160115C00195000 C 01/15/16 195.0 1.30 2.45
APD 160115C00200000 C 01/15/16 200.0 0.90 2.00
APD 160115P00055000 P 01/15/16 55.0 0.05 0.20
APD 160115P00060000 P 01/15/16 60.0 0.05 0.30
APD 160115P00065000 P 01/15/16 65.0 0.10 0.45
APD 160115P00070000 P 01/15/16 70.0 0.15 0.60
APD 160115P00075000 P 01/15/16 75.0 0.25 0.85
APD 160115P00080000 P 01/15/16 80.0 0.40 1.10
APD 160115P00085000 P 01/15/16 85.0 0.60 1.45
APD 160115P00090000 P 01/15/16 90.0 0.85 1.85
APD 160115P00095000 P 01/15/16 95.0 1.55 2.30
APD 160115P00100000 P 01/15/16 100.0 1.70 2.85
APD 160115P00105000 P 01/15/16 105.0 2.95 3.80
APD 160115P00110000 P 01/15/16 110.0 3.60 4.70
APD 160115P00115000 P 01/15/16 115.0 4.00 5.70
APD 160115P00120000 P 01/15/16 120.0 5.20 7.20
APD 160115P00125000 P 01/15/16 125.0 6.60 8.70
APD 160115P00130000 P 01/15/16 130.0 8.20 10.40
APD 160115P00135000 P 01/15/16 135.0 10.20 12.80
APD 160115P00140000 P 01/15/16 140.0 12.40 15.20
APD 160115P00145000 P 01/15/16 145.0 14.90 17.20
APD 160115P00150000 P 01/15/16 150.0 17.70 20.60
APD 160115P00155000 P 01/15/16 155.0 20.80 23.90
APD 160115P00160000 P 01/15/16 160.0 24.30 27.10
APD 160115P00165000 P 01/15/16 165.0 27.90 31.00
APD 160115P00170000 P 01/15/16 170.0 31.80 34.50
APD 160115P00175000 P 01/15/16 175.0 35.80 38.50
APD 160115P00180000 P 01/15/16 180.0 40.10 42.90
APD 160115P00185000 P 01/15/16 185.0 44.40 47.20
APD 160115P00190000 P 01/15/16 190.0 48.00 51.90
APD 160115P00195000 P 01/15/16 195.0 52.40 56.70
APD 160115P00200000 P 01/15/16 200.0 57.10 60.90
APD 170120C00070000 C 01/20/17 70.0 72.80 76.50
APD 170120C00075000 C 01/20/17 75.0 67.80 71.50
APD 170120C00080000 C 01/20/17 80.0 63.00 66.60
APD 170120C00085000 C 01/20/17 85.0 58.20 62.00
APD 170120C00090000 C 01/20/17 90.0 53.30 57.70
APD 170120C00095000 C 01/20/17 95.0 49.30 53.50
APD 170120C00100000 C 01/20/17 100.0 44.90 49.30
APD 170120C00105000 C 01/20/17 105.0 41.30 45.30
APD 170120C00110000 C 01/20/17 110.0 37.70 41.10
APD 170120C00115000 C 01/20/17 115.0 34.00 37.60
APD 170120C00120000 C 01/20/17 120.0 30.60 33.80
APD 170120C00125000 C 01/20/17 125.0 27.50 30.80
APD 170120C00130000 C 01/20/17 130.0 24.60 28.00
APD 170120C00135000 C 01/20/17 135.0 21.90 25.30
APD 170120C00140000 C 01/20/17 140.0 19.80 22.90
APD 170120C00145000 C 01/20/17 145.0 17.50 20.60
APD 170120C00150000 C 01/20/17 150.0 15.40 18.60
APD 170120C00155000 C 01/20/17 155.0 13.60 16.70
APD 170120C00160000 C 01/20/17 160.0 12.00 14.90
APD 170120C00165000 C 01/20/17 165.0 10.40 13.40
APD 170120C00170000 C 01/20/17 170.0 9.40 11.90
APD 170120C00175000 C 01/20/17 175.0 8.20 10.60
APD 170120C00180000 C 01/20/17 180.0 7.10 9.50
APD 170120C00185000 C 01/20/17 185.0 6.20 8.40
APD 170120C00190000 C 01/20/17 190.0 5.30 7.50
APD 170120C00195000 C 01/20/17 195.0 4.70 6.70
APD 170120C00200000 C 01/20/17 200.0 4.00 5.90
APD 170120P00070000 P 01/20/17 70.0 1.00 1.55
APD 170120P00075000 P 01/20/17 75.0 1.40 2.45
APD 170120P00080000 P 01/20/17 80.0 1.85 3.20
APD 170120P00085000 P 01/20/17 85.0 2.40 3.90
APD 170120P00090000 P 01/20/17 90.0 3.10 4.70
APD 170120P00095000 P 01/20/17 95.0 4.00 5.60
APD 170120P00100000 P 01/20/17 100.0 5.00 6.60
APD 170120P00105000 P 01/20/17 105.0 5.90 8.00
APD 170120P00110000 P 01/20/17 110.0 7.20 9.40
APD 170120P00115000 P 01/20/17 115.0 8.60 10.90
APD 170120P00120000 P 01/20/17 120.0 10.30 13.10
APD 170120P00125000 P 01/20/17 125.0 12.10 15.10
APD 170120P00130000 P 01/20/17 130.0 14.10 17.20
APD 170120P00135000 P 01/20/17 135.0 16.30 19.50
APD 170120P00140000 P 01/20/17 140.0 18.70 22.00
APD 170120P00145000 P 01/20/17 145.0 21.40 24.90
APD 170120P00150000 P 01/20/17 150.0 24.20 27.80
APD 170120P00155000 P 01/20/17 155.0 27.30 30.80
APD 170120P00160000 P 01/20/17 160.0 30.60 34.00
APD 170120P00165000 P 01/20/17 165.0 34.00 37.40
APD 170120P00170000 P 01/20/17 170.0 37.60 40.90
APD 170120P00175000 P 01/20/17 175.0 41.20 44.60
APD 170120P00180000 P 01/20/17 180.0 44.90 48.40
APD 170120P00185000 P 01/20/17 185.0 48.90 52.30
APD 170120P00190000 P 01/20/17 190.0 52.90 57.00
APD 170120P00195000 P 01/20/17 195.0 57.10 60.90
APD 170120P00200000 P 01/20/17 200.0 61.40 65.00

OPRA data is delayed 15 minutes.