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 (2016-05-06)Premium Content

Air Products And Chemicals Inc (APD)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 160617C00070000 C 06/17/16 70.0 72.00 74.60
APD 160617C00075000 C 06/17/16 75.0 66.20 69.60
APD 160617C00080000 C 06/17/16 80.0 61.20 64.60
APD 160617C00085000 C 06/17/16 85.0 56.20 59.90
APD 160617C00090000 C 06/17/16 90.0 51.60 54.80
APD 160617C00095000 C 06/17/16 95.0 46.50 49.80
APD 160617C00100000 C 06/17/16 100.0 41.50 44.80
APD 160617C00105000 C 06/17/16 105.0 36.60 39.80
APD 160617C00110000 C 06/17/16 110.0 31.70 34.80
APD 160617C00115000 C 06/17/16 115.0 26.90 29.80
APD 160617C00120000 C 06/17/16 120.0 22.00 24.40
APD 160617C00125000 C 06/17/16 125.0 17.20 19.20
APD 160617C00130000 C 06/17/16 130.0 12.30 14.20
APD 160617C00135000 C 06/17/16 135.0 7.70 9.30
APD 160617C00140000 C 06/17/16 140.0 3.90 4.40
APD 160617C00145000 C 06/17/16 145.0 1.15 1.45
APD 160617C00150000 C 06/17/16 150.0 0.15 0.40
APD 160617C00155000 C 06/17/16 155.0 0.00 0.15
APD 160617C00160000 C 06/17/16 160.0 0.00 0.20
APD 160617C00165000 C 06/17/16 165.0 0.00 0.20
APD 160617C00170000 C 06/17/16 170.0 0.00 0.20
APD 160617C00175000 C 06/17/16 175.0 0.00 0.20
APD 160617C00180000 C 06/17/16 180.0 0.00 0.20
APD 160617C00185000 C 06/17/16 185.0 0.00 0.20
APD 160617C00190000 C 06/17/16 190.0 0.00 0.45
APD 160617C00195000 C 06/17/16 195.0 0.00 0.20
APD 160617C00200000 C 06/17/16 200.0 0.00 0.20
APD 160617P00070000 P 06/17/16 70.0 0.00 0.20
APD 160617P00075000 P 06/17/16 75.0 0.00 0.20
APD 160617P00080000 P 06/17/16 80.0 0.00 0.20
APD 160617P00085000 P 06/17/16 85.0 0.00 0.20
APD 160617P00090000 P 06/17/16 90.0 0.00 0.20
APD 160617P00095000 P 06/17/16 95.0 0.00 0.20
APD 160617P00100000 P 06/17/16 100.0 0.00 0.20
APD 160617P00105000 P 06/17/16 105.0 0.00 0.20
APD 160617P00110000 P 06/17/16 110.0 0.00 0.20
APD 160617P00115000 P 06/17/16 115.0 0.00 0.20
APD 160617P00120000 P 06/17/16 120.0 0.00 0.25
APD 160617P00125000 P 06/17/16 125.0 0.00 0.25
APD 160617P00130000 P 06/17/16 130.0 0.00 0.35
APD 160617P00135000 P 06/17/16 135.0 0.45 0.60
APD 160617P00140000 P 06/17/16 140.0 1.20 1.45
APD 160617P00145000 P 06/17/16 145.0 3.30 3.80
APD 160617P00150000 P 06/17/16 150.0 6.40 8.10
APD 160617P00155000 P 06/17/16 155.0 10.70 12.90
APD 160617P00160000 P 06/17/16 160.0 16.00 18.00
APD 160617P00165000 P 06/17/16 165.0 20.40 23.80
APD 160617P00170000 P 06/17/16 170.0 25.30 28.60
APD 160617P00175000 P 06/17/16 175.0 30.30 33.50
APD 160617P00180000 P 06/17/16 180.0 35.30 38.60
APD 160617P00185000 P 06/17/16 185.0 40.30 43.60
APD 160617P00190000 P 06/17/16 190.0 45.30 48.50
APD 160617P00195000 P 06/17/16 195.0 50.30 53.40
APD 160617P00200000 P 06/17/16 200.0 55.40 58.50
APD 160715C00075000 C 07/15/16 75.0 66.90 69.40
APD 160715C00080000 C 07/15/16 80.0 61.50 64.80
APD 160715C00085000 C 07/15/16 85.0 56.60 59.80
APD 160715C00090000 C 07/15/16 90.0 51.60 54.80
APD 160715C00095000 C 07/15/16 95.0 46.60 49.80
APD 160715C00100000 C 07/15/16 100.0 41.70 44.80
APD 160715C00105000 C 07/15/16 105.0 36.70 39.60
APD 160715C00110000 C 07/15/16 110.0 31.80 34.60
APD 160715C00115000 C 07/15/16 115.0 26.80 29.80
APD 160715C00120000 C 07/15/16 120.0 22.00 24.80
APD 160715C00125000 C 07/15/16 125.0 17.30 19.30
APD 160715C00130000 C 07/15/16 130.0 12.80 14.60
APD 160715C00135000 C 07/15/16 135.0 8.40 10.00
APD 160715C00140000 C 07/15/16 140.0 5.00 5.40
APD 160715C00145000 C 07/15/16 145.0 2.20 2.50
APD 160715C00150000 C 07/15/16 150.0 0.75 1.00
APD 160715C00155000 C 07/15/16 155.0 0.20 0.50
APD 160715C00160000 C 07/15/16 160.0 0.00 0.30
APD 160715C00165000 C 07/15/16 165.0 0.00 0.20
APD 160715C00170000 C 07/15/16 170.0 0.00 0.20
APD 160715C00175000 C 07/15/16 175.0 0.00 0.20
APD 160715C00180000 C 07/15/16 180.0 0.00 0.20
APD 160715C00185000 C 07/15/16 185.0 0.00 0.20
APD 160715C00190000 C 07/15/16 190.0 0.00 0.20
APD 160715C00195000 C 07/15/16 195.0 0.00 0.20
APD 160715C00200000 C 07/15/16 200.0 0.00 0.20
APD 160715C00210000 C 07/15/16 210.0 0.00 0.20
APD 160715P00075000 P 07/15/16 75.0 0.00 0.20
APD 160715P00080000 P 07/15/16 80.0 0.00 0.20
APD 160715P00085000 P 07/15/16 85.0 0.00 0.20
APD 160715P00090000 P 07/15/16 90.0 0.00 0.20
APD 160715P00095000 P 07/15/16 95.0 0.00 0.20
APD 160715P00100000 P 07/15/16 100.0 0.00 0.20
APD 160715P00105000 P 07/15/16 105.0 0.00 0.20
APD 160715P00110000 P 07/15/16 110.0 0.00 0.25
APD 160715P00115000 P 07/15/16 115.0 0.00 0.25
APD 160715P00120000 P 07/15/16 120.0 0.25 0.45
APD 160715P00125000 P 07/15/16 125.0 0.45 0.60
APD 160715P00130000 P 07/15/16 130.0 0.85 1.00
APD 160715P00135000 P 07/15/16 135.0 1.50 1.70
APD 160715P00140000 P 07/15/16 140.0 2.85 3.10
APD 160715P00145000 P 07/15/16 145.0 5.20 5.80
APD 160715P00150000 P 07/15/16 150.0 8.60 9.50
APD 160715P00155000 P 07/15/16 155.0 12.10 14.10
APD 160715P00160000 P 07/15/16 160.0 16.80 18.90
APD 160715P00165000 P 07/15/16 165.0 21.10 24.40
APD 160715P00170000 P 07/15/16 170.0 26.10 29.50
APD 160715P00175000 P 07/15/16 175.0 31.10 34.60
APD 160715P00180000 P 07/15/16 180.0 36.10 39.30
APD 160715P00185000 P 07/15/16 185.0 41.10 44.30
APD 160715P00190000 P 07/15/16 190.0 46.10 49.40
APD 160715P00195000 P 07/15/16 195.0 51.10 54.40
APD 160715P00200000 P 07/15/16 200.0 56.10 59.40
APD 160715P00210000 P 07/15/16 210.0 66.10 69.20
APD 160916C00060000 C 09/16/16 60.0 81.90 84.60
APD 160916C00065000 C 09/16/16 65.0 76.30 79.60
APD 160916C00070000 C 09/16/16 70.0 71.30 74.80
APD 160916C00075000 C 09/16/16 75.0 66.50 69.80
APD 160916C00080000 C 09/16/16 80.0 61.50 64.80
APD 160916C00085000 C 09/16/16 85.0 56.70 59.80
APD 160916C00090000 C 09/16/16 90.0 51.70 54.80
APD 160916C00095000 C 09/16/16 95.0 46.70 49.60
APD 160916C00100000 C 09/16/16 100.0 41.80 44.80
APD 160916C00105000 C 09/16/16 105.0 36.80 39.80
APD 160916C00110000 C 09/16/16 110.0 32.10 34.70
APD 160916C00115000 C 09/16/16 115.0 27.30 29.60
APD 160916C00120000 C 09/16/16 120.0 22.70 24.90
APD 160916C00125000 C 09/16/16 125.0 18.10 20.40
APD 160916C00130000 C 09/16/16 130.0 14.40 15.40
APD 160916C00135000 C 09/16/16 135.0 10.60 11.50
APD 160916C00140000 C 09/16/16 140.0 7.50 8.10
APD 160916C00145000 C 09/16/16 145.0 5.00 5.40
APD 160916C00150000 C 09/16/16 150.0 3.00 3.40
APD 160916C00155000 C 09/16/16 155.0 1.70 1.95
APD 160916C00160000 C 09/16/16 160.0 0.80 1.30
APD 160916C00165000 C 09/16/16 165.0 0.35 0.75
APD 160916C00170000 C 09/16/16 170.0 0.10 0.45
APD 160916C00175000 C 09/16/16 175.0 0.00 0.25
APD 160916C00180000 C 09/16/16 180.0 0.00 0.15
APD 160916P00060000 P 09/16/16 60.0 0.00 0.05
APD 160916P00065000 P 09/16/16 65.0 0.00 0.05
APD 160916P00070000 P 09/16/16 70.0 0.00 0.05
APD 160916P00075000 P 09/16/16 75.0 0.00 0.10
APD 160916P00080000 P 09/16/16 80.0 0.00 0.10
APD 160916P00085000 P 09/16/16 85.0 0.00 0.10
APD 160916P00090000 P 09/16/16 90.0 0.00 0.20
APD 160916P00095000 P 09/16/16 95.0 0.05 0.30
APD 160916P00100000 P 09/16/16 100.0 0.10 0.45
APD 160916P00105000 P 09/16/16 105.0 0.25 0.60
APD 160916P00110000 P 09/16/16 110.0 0.40 0.80
APD 160916P00115000 P 09/16/16 115.0 0.65 1.05
APD 160916P00120000 P 09/16/16 120.0 1.00 1.45
APD 160916P00125000 P 09/16/16 125.0 1.55 2.05
APD 160916P00130000 P 09/16/16 130.0 2.55 2.85
APD 160916P00135000 P 09/16/16 135.0 3.80 4.10
APD 160916P00140000 P 09/16/16 140.0 5.50 5.90
APD 160916P00145000 P 09/16/16 145.0 7.90 8.40
APD 160916P00150000 P 09/16/16 150.0 10.80 11.30
APD 160916P00155000 P 09/16/16 155.0 14.20 15.30
APD 160916P00160000 P 09/16/16 160.0 17.60 19.60
APD 160916P00165000 P 09/16/16 165.0 22.00 24.40
APD 160916P00170000 P 09/16/16 170.0 26.50 29.30
APD 160916P00175000 P 09/16/16 175.0 31.10 34.20
APD 160916P00180000 P 09/16/16 180.0 36.70 39.10
APD 161216C00075000 C 12/16/16 75.0 66.60 69.40
APD 161216C00080000 C 12/16/16 80.0 61.60 64.70
APD 161216C00085000 C 12/16/16 85.0 56.10 59.60
APD 161216C00090000 C 12/16/16 90.0 51.60 54.80
APD 161216C00095000 C 12/16/16 95.0 46.70 49.80
APD 161216C00100000 C 12/16/16 100.0 41.90 44.50
APD 161216C00105000 C 12/16/16 105.0 37.40 39.80
APD 161216C00110000 C 12/16/16 110.0 32.50 35.10
APD 161216C00115000 C 12/16/16 115.0 28.00 30.50
APD 161216C00120000 C 12/16/16 120.0 23.80 26.10
APD 161216C00125000 C 12/16/16 125.0 19.90 21.20
APD 161216C00130000 C 12/16/16 130.0 16.10 17.50
APD 161216C00135000 C 12/16/16 135.0 12.90 13.80
APD 161216C00140000 C 12/16/16 140.0 9.50 10.80
APD 161216C00145000 C 12/16/16 145.0 7.10 8.20
APD 161216C00150000 C 12/16/16 150.0 5.20 6.10
APD 161216C00155000 C 12/16/16 155.0 3.60 4.30
APD 161216C00160000 C 12/16/16 160.0 2.30 3.10
APD 161216C00165000 C 12/16/16 165.0 1.40 2.10
APD 161216C00170000 C 12/16/16 170.0 0.80 1.40
APD 161216C00175000 C 12/16/16 175.0 0.45 0.95
APD 161216C00180000 C 12/16/16 180.0 0.20 0.65
APD 161216C00185000 C 12/16/16 185.0 0.05 0.40
APD 161216C00190000 C 12/16/16 190.0 0.00 0.25
APD 161216C00195000 C 12/16/16 195.0 0.00 0.15
APD 161216C00200000 C 12/16/16 200.0 0.00 0.15
APD 161216C00210000 C 12/16/16 210.0 0.00 0.10
APD 161216P00075000 P 12/16/16 75.0 0.05 0.25
APD 161216P00080000 P 12/16/16 80.0 0.10 0.35
APD 161216P00085000 P 12/16/16 85.0 0.20 0.50
APD 161216P00090000 P 12/16/16 90.0 0.35 0.70
APD 161216P00095000 P 12/16/16 95.0 0.45 0.90
APD 161216P00100000 P 12/16/16 100.0 0.70 1.10
APD 161216P00105000 P 12/16/16 105.0 0.95 1.45
APD 161216P00110000 P 12/16/16 110.0 1.35 1.85
APD 161216P00115000 P 12/16/16 115.0 1.80 2.35
APD 161216P00120000 P 12/16/16 120.0 2.50 3.20
APD 161216P00125000 P 12/16/16 125.0 3.40 4.20
APD 161216P00130000 P 12/16/16 130.0 4.60 5.40
APD 161216P00135000 P 12/16/16 135.0 5.90 7.00
APD 161216P00140000 P 12/16/16 140.0 8.00 9.00
APD 161216P00145000 P 12/16/16 145.0 10.30 11.60
APD 161216P00150000 P 12/16/16 150.0 13.20 14.40
APD 161216P00155000 P 12/16/16 155.0 16.60 17.90
APD 161216P00160000 P 12/16/16 160.0 20.40 21.50
APD 161216P00165000 P 12/16/16 165.0 24.70 25.70
APD 161216P00170000 P 12/16/16 170.0 28.10 30.30
APD 161216P00175000 P 12/16/16 175.0 32.70 35.00
APD 161216P00180000 P 12/16/16 180.0 37.30 40.20
APD 161216P00185000 P 12/16/16 185.0 41.90 45.00
APD 161216P00190000 P 12/16/16 190.0 46.70 50.40
APD 161216P00195000 P 12/16/16 195.0 51.70 55.30
APD 161216P00200000 P 12/16/16 200.0 56.70 60.30
APD 161216P00210000 P 12/16/16 210.0 66.50 70.20
APD 170120C00060000 C 01/20/17 60.0 81.00 84.60
APD 170120C00065000 C 01/20/17 65.0 76.00 79.80
APD 170120C00070000 C 01/20/17 70.0 71.00 74.80
APD 170120C00075000 C 01/20/17 75.0 66.50 69.80
APD 170120C00080000 C 01/20/17 80.0 61.30 64.80
APD 170120C00085000 C 01/20/17 85.0 56.60 59.60
APD 170120C00090000 C 01/20/17 90.0 51.60 54.80
APD 170120C00095000 C 01/20/17 95.0 46.20 50.00
APD 170120C00100000 C 01/20/17 100.0 42.20 45.20
APD 170120C00105000 C 01/20/17 105.0 37.40 39.90
APD 170120C00110000 C 01/20/17 110.0 33.10 35.30
APD 170120C00115000 C 01/20/17 115.0 28.50 30.80
APD 170120C00120000 C 01/20/17 120.0 24.40 25.70
APD 170120C00125000 C 01/20/17 125.0 20.50 21.80
APD 170120C00130000 C 01/20/17 130.0 16.80 18.10
APD 170120C00135000 C 01/20/17 135.0 13.50 14.30
APD 170120C00140000 C 01/20/17 140.0 10.40 11.20
APD 170120C00145000 C 01/20/17 145.0 8.20 8.60
APD 170120C00150000 C 01/20/17 150.0 5.80 6.40
APD 170120C00155000 C 01/20/17 155.0 4.10 4.70
APD 170120C00160000 C 01/20/17 160.0 2.80 3.30
APD 170120C00165000 C 01/20/17 165.0 1.90 2.45
APD 170120C00170000 C 01/20/17 170.0 1.20 1.70
APD 170120C00175000 C 01/20/17 175.0 0.70 1.15
APD 170120C00180000 C 01/20/17 180.0 0.25 0.75
APD 170120C00185000 C 01/20/17 185.0 0.15 0.60
APD 170120C00190000 C 01/20/17 190.0 0.05 0.40
APD 170120C00195000 C 01/20/17 195.0 0.00 0.25
APD 170120C00200000 C 01/20/17 200.0 0.00 0.20
APD 170120P00060000 P 01/20/17 60.0 0.00 0.20
APD 170120P00065000 P 01/20/17 65.0 0.00 0.15
APD 170120P00070000 P 01/20/17 70.0 0.05 0.35
APD 170120P00075000 P 01/20/17 75.0 0.15 0.40
APD 170120P00080000 P 01/20/17 80.0 0.30 0.55
APD 170120P00085000 P 01/20/17 85.0 0.40 0.75
APD 170120P00090000 P 01/20/17 90.0 0.50 0.95
APD 170120P00095000 P 01/20/17 95.0 0.70 1.15
APD 170120P00100000 P 01/20/17 100.0 1.25 1.45
APD 170120P00105000 P 01/20/17 105.0 1.70 1.85
APD 170120P00110000 P 01/20/17 110.0 2.20 2.45
APD 170120P00115000 P 01/20/17 115.0 2.90 3.20
APD 170120P00120000 P 01/20/17 120.0 3.70 4.00
APD 170120P00125000 P 01/20/17 125.0 4.80 5.00
APD 170120P00130000 P 01/20/17 130.0 6.20 6.40
APD 170120P00135000 P 01/20/17 135.0 7.80 8.10
APD 170120P00140000 P 01/20/17 140.0 9.60 10.20
APD 170120P00145000 P 01/20/17 145.0 11.40 12.60
APD 170120P00150000 P 01/20/17 150.0 14.30 15.40
APD 170120P00155000 P 01/20/17 155.0 17.60 19.10
APD 170120P00160000 P 01/20/17 160.0 21.40 22.80
APD 170120P00165000 P 01/20/17 165.0 25.50 26.80
APD 170120P00170000 P 01/20/17 170.0 29.00 31.20
APD 170120P00175000 P 01/20/17 175.0 33.40 35.70
APD 170120P00180000 P 01/20/17 180.0 38.10 40.70
APD 170120P00185000 P 01/20/17 185.0 42.30 45.90
APD 170120P00190000 P 01/20/17 190.0 47.30 50.80
APD 170120P00195000 P 01/20/17 195.0 52.10 55.70
APD 170120P00200000 P 01/20/17 200.0 56.90 60.60
APD 180119C00060000 C 01/19/18 60.0 81.80 85.50
APD 180119C00065000 C 01/19/18 65.0 76.00 80.50
APD 180119C00070000 C 01/19/18 70.0 71.10 75.50
APD 180119C00075000 C 01/19/18 75.0 66.10 70.50
APD 180119C00080000 C 01/19/18 80.0 61.10 65.50
APD 180119C00085000 C 01/19/18 85.0 56.10 60.50
APD 180119C00090000 C 01/19/18 90.0 51.80 56.00
APD 180119C00095000 C 01/19/18 95.0 47.20 51.50
APD 180119C00100000 C 01/19/18 100.0 42.80 47.00
APD 180119C00105000 C 01/19/18 105.0 39.30 43.00
APD 180119C00110000 C 01/19/18 110.0 35.00 39.00
APD 180119C00115000 C 01/19/18 115.0 31.40 35.00
APD 180119C00120000 C 01/19/18 120.0 28.00 29.80
APD 180119C00125000 C 01/19/18 125.0 24.50 26.50
APD 180119C00130000 C 01/19/18 130.0 21.30 23.50
APD 180119C00135000 C 01/19/18 135.0 18.40 20.60
APD 180119C00140000 C 01/19/18 140.0 16.00 18.10
APD 180119C00145000 C 01/19/18 145.0 13.30 15.70
APD 180119C00150000 C 01/19/18 150.0 11.10 13.60
APD 180119C00155000 C 01/19/18 155.0 9.80 11.70
APD 180119C00160000 C 01/19/18 160.0 8.10 9.90
APD 180119C00165000 C 01/19/18 165.0 5.60 8.50
APD 180119C00170000 C 01/19/18 170.0 5.30 7.20
APD 180119C00175000 C 01/19/18 175.0 4.40 6.00
APD 180119C00180000 C 01/19/18 180.0 3.40 5.00
APD 180119C00185000 C 01/19/18 185.0 2.70 4.30
APD 180119C00190000 C 01/19/18 190.0 2.00 3.60
APD 180119C00195000 C 01/19/18 195.0 1.45 5.00
APD 180119C00200000 C 01/19/18 200.0 1.05 2.25
APD 180119C00210000 C 01/19/18 210.0 0.65 1.65
APD 180119P00060000 P 01/19/18 60.0 0.55 1.25
APD 180119P00065000 P 01/19/18 65.0 0.80 1.50
APD 180119P00070000 P 01/19/18 70.0 1.05 1.85
APD 180119P00075000 P 01/19/18 75.0 1.25 2.15
APD 180119P00080000 P 01/19/18 80.0 1.55 2.60
APD 180119P00085000 P 01/19/18 85.0 2.05 3.60
APD 180119P00090000 P 01/19/18 90.0 2.50 4.00
APD 180119P00095000 P 01/19/18 95.0 3.10 4.60
APD 180119P00100000 P 01/19/18 100.0 4.00 5.50
APD 180119P00105000 P 01/19/18 105.0 4.90 6.40
APD 180119P00110000 P 01/19/18 110.0 6.00 7.70
APD 180119P00115000 P 01/19/18 115.0 7.10 9.00
APD 180119P00120000 P 01/19/18 120.0 8.50 10.50
APD 180119P00125000 P 01/19/18 125.0 10.10 11.80
APD 180119P00130000 P 01/19/18 130.0 11.80 14.10
APD 180119P00135000 P 01/19/18 135.0 13.80 16.20
APD 180119P00140000 P 01/19/18 140.0 16.00 18.90
APD 180119P00145000 P 01/19/18 145.0 18.60 21.40
APD 180119P00150000 P 01/19/18 150.0 21.50 24.20
APD 180119P00155000 P 01/19/18 155.0 24.60 27.30
APD 180119P00160000 P 01/19/18 160.0 27.90 30.50
APD 180119P00165000 P 01/19/18 165.0 31.50 33.90
APD 180119P00170000 P 01/19/18 170.0 34.10 38.00
APD 180119P00175000 P 01/19/18 175.0 37.90 41.90
APD 180119P00180000 P 01/19/18 180.0 41.90 45.90
APD 180119P00185000 P 01/19/18 185.0 46.10 50.00
APD 180119P00190000 P 01/19/18 190.0 50.00 54.30
APD 180119P00195000 P 01/19/18 195.0 54.70 58.70
APD 180119P00200000 P 01/19/18 200.0 58.80 63.00
APD 180119P00210000 P 01/19/18 210.0 68.40 72.40

OPRA data is delayed 15 minutes.