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 (2016-02-05)Premium Content

Air Products And Chemicals Inc (APD)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 160219C00065000 C 02/19/16 65.0 63.50 67.30
APD 160219C00070000 C 02/19/16 70.0 58.50 62.30
APD 160219C00075000 C 02/19/16 75.0 53.50 57.00
APD 160219C00080000 C 02/19/16 80.0 48.80 52.30
APD 160219C00085000 C 02/19/16 85.0 43.80 47.30
APD 160219C00090000 C 02/19/16 90.0 39.00 42.30
APD 160219C00095000 C 02/19/16 95.0 33.90 37.40
APD 160219C00100000 C 02/19/16 100.0 29.00 32.40
APD 160219C00105000 C 02/19/16 105.0 24.10 27.00
APD 160219C00110000 C 02/19/16 110.0 20.30 22.00
APD 160219C00115000 C 02/19/16 115.0 15.50 16.60
APD 160219C00120000 C 02/19/16 120.0 10.40 11.50
APD 160219C00125000 C 02/19/16 125.0 6.00 7.10
APD 160219C00130000 C 02/19/16 130.0 2.90 3.40
APD 160219C00135000 C 02/19/16 135.0 0.85 1.20
APD 160219C00140000 C 02/19/16 140.0 0.10 0.35
APD 160219C00145000 C 02/19/16 145.0 0.00 0.15
APD 160219C00150000 C 02/19/16 150.0 0.00 0.10
APD 160219C00155000 C 02/19/16 155.0 0.00 0.05
APD 160219C00160000 C 02/19/16 160.0 0.00 0.05
APD 160219C00165000 C 02/19/16 165.0 0.00 0.05
APD 160219C00170000 C 02/19/16 170.0 0.00 0.05
APD 160219C00175000 C 02/19/16 175.0 0.00 0.05
APD 160219C00180000 C 02/19/16 180.0 0.00 0.05
APD 160219C00185000 C 02/19/16 185.0 0.00 0.05
APD 160219C00190000 C 02/19/16 190.0 0.00 0.05
APD 160219C00195000 C 02/19/16 195.0 0.00 0.05
APD 160219P00065000 P 02/19/16 65.0 0.00 0.05
APD 160219P00070000 P 02/19/16 70.0 0.00 0.05
APD 160219P00075000 P 02/19/16 75.0 0.00 0.05
APD 160219P00080000 P 02/19/16 80.0 0.00 0.05
APD 160219P00085000 P 02/19/16 85.0 0.00 0.05
APD 160219P00090000 P 02/19/16 90.0 0.00 0.05
APD 160219P00095000 P 02/19/16 95.0 0.00 0.05
APD 160219P00100000 P 02/19/16 100.0 0.00 0.05
APD 160219P00105000 P 02/19/16 105.0 0.00 0.10
APD 160219P00110000 P 02/19/16 110.0 0.00 0.15
APD 160219P00115000 P 02/19/16 115.0 0.00 0.20
APD 160219P00120000 P 02/19/16 120.0 0.25 0.50
APD 160219P00125000 P 02/19/16 125.0 0.85 1.20
APD 160219P00130000 P 02/19/16 130.0 2.30 2.65
APD 160219P00135000 P 02/19/16 135.0 5.00 6.00
APD 160219P00140000 P 02/19/16 140.0 8.40 11.20
APD 160219P00145000 P 02/19/16 145.0 13.20 16.00
APD 160219P00150000 P 02/19/16 150.0 18.20 20.90
APD 160219P00155000 P 02/19/16 155.0 23.10 26.60
APD 160219P00160000 P 02/19/16 160.0 28.10 31.60
APD 160219P00165000 P 02/19/16 165.0 33.10 36.60
APD 160219P00170000 P 02/19/16 170.0 38.10 41.60
APD 160219P00175000 P 02/19/16 175.0 43.10 46.60
APD 160219P00180000 P 02/19/16 180.0 48.10 51.60
APD 160219P00185000 P 02/19/16 185.0 53.10 56.60
APD 160219P00190000 P 02/19/16 190.0 58.10 61.60
APD 160219P00195000 P 02/19/16 195.0 63.10 66.60
APD 160318C00070000 C 03/18/16 70.0 59.10 62.40
APD 160318C00075000 C 03/18/16 75.0 54.10 57.70
APD 160318C00080000 C 03/18/16 80.0 49.00 52.40
APD 160318C00085000 C 03/18/16 85.0 44.00 46.90
APD 160318C00090000 C 03/18/16 90.0 39.20 42.00
APD 160318C00095000 C 03/18/16 95.0 34.00 37.10
APD 160318C00100000 C 03/18/16 100.0 29.30 32.10
APD 160318C00105000 C 03/18/16 105.0 24.60 27.00
APD 160318C00110000 C 03/18/16 110.0 19.80 22.00
APD 160318C00115000 C 03/18/16 115.0 15.10 18.00
APD 160318C00120000 C 03/18/16 120.0 11.20 12.90
APD 160318C00125000 C 03/18/16 125.0 8.00 8.80
APD 160318C00130000 C 03/18/16 130.0 4.90 5.50
APD 160318C00135000 C 03/18/16 135.0 2.55 3.10
APD 160318C00140000 C 03/18/16 140.0 1.10 1.60
APD 160318C00145000 C 03/18/16 145.0 0.35 0.90
APD 160318C00150000 C 03/18/16 150.0 0.00 0.40
APD 160318C00155000 C 03/18/16 155.0 0.00 0.15
APD 160318C00160000 C 03/18/16 160.0 0.00 0.10
APD 160318C00165000 C 03/18/16 165.0 0.00 0.10
APD 160318C00170000 C 03/18/16 170.0 0.00 0.10
APD 160318C00175000 C 03/18/16 175.0 0.00 0.05
APD 160318C00180000 C 03/18/16 180.0 0.00 0.05
APD 160318C00185000 C 03/18/16 185.0 0.00 0.05
APD 160318C00190000 C 03/18/16 190.0 0.00 0.05
APD 160318C00195000 C 03/18/16 195.0 0.00 0.05
APD 160318C00200000 C 03/18/16 200.0 0.00 0.05
APD 160318P00070000 P 03/18/16 70.0 0.00 0.05
APD 160318P00075000 P 03/18/16 75.0 0.00 0.05
APD 160318P00080000 P 03/18/16 80.0 0.00 0.05
APD 160318P00085000 P 03/18/16 85.0 0.00 0.10
APD 160318P00090000 P 03/18/16 90.0 0.00 0.15
APD 160318P00095000 P 03/18/16 95.0 0.05 0.20
APD 160318P00100000 P 03/18/16 100.0 0.10 0.25
APD 160318P00105000 P 03/18/16 105.0 0.25 0.40
APD 160318P00110000 P 03/18/16 110.0 0.45 0.65
APD 160318P00115000 P 03/18/16 115.0 0.75 1.20
APD 160318P00120000 P 03/18/16 120.0 1.45 1.80
APD 160318P00125000 P 03/18/16 125.0 2.55 3.10
APD 160318P00130000 P 03/18/16 130.0 4.30 4.70
APD 160318P00135000 P 03/18/16 135.0 6.90 8.00
APD 160318P00140000 P 03/18/16 140.0 10.30 11.60
APD 160318P00145000 P 03/18/16 145.0 14.40 16.40
APD 160318P00150000 P 03/18/16 150.0 18.50 21.40
APD 160318P00155000 P 03/18/16 155.0 23.50 26.60
APD 160318P00160000 P 03/18/16 160.0 28.10 31.60
APD 160318P00165000 P 03/18/16 165.0 33.20 36.60
APD 160318P00170000 P 03/18/16 170.0 38.10 41.60
APD 160318P00175000 P 03/18/16 175.0 43.20 46.60
APD 160318P00180000 P 03/18/16 180.0 48.20 51.60
APD 160318P00185000 P 03/18/16 185.0 53.20 56.60
APD 160318P00190000 P 03/18/16 190.0 58.10 61.60
APD 160318P00195000 P 03/18/16 195.0 63.20 66.60
APD 160318P00200000 P 03/18/16 200.0 68.10 71.40
APD 160617C00070000 C 06/17/16 70.0 58.80 62.00
APD 160617C00075000 C 06/17/16 75.0 53.70 56.90
APD 160617C00080000 C 06/17/16 80.0 48.80 52.00
APD 160617C00085000 C 06/17/16 85.0 44.00 47.20
APD 160617C00090000 C 06/17/16 90.0 39.10 42.30
APD 160617C00095000 C 06/17/16 95.0 34.30 37.40
APD 160617C00100000 C 06/17/16 100.0 29.70 32.60
APD 160617C00105000 C 06/17/16 105.0 25.20 28.20
APD 160617C00110000 C 06/17/16 110.0 21.20 23.80
APD 160617C00115000 C 06/17/16 115.0 17.40 19.10
APD 160617C00120000 C 06/17/16 120.0 14.20 15.40
APD 160617C00125000 C 06/17/16 125.0 10.70 11.80
APD 160617C00130000 C 06/17/16 130.0 7.70 8.90
APD 160617C00135000 C 06/17/16 135.0 5.50 6.40
APD 160617C00140000 C 06/17/16 140.0 3.60 4.50
APD 160617C00145000 C 06/17/16 145.0 2.35 3.50
APD 160617C00150000 C 06/17/16 150.0 1.40 2.45
APD 160617C00155000 C 06/17/16 155.0 0.45 1.65
APD 160617C00160000 C 06/17/16 160.0 0.10 1.10
APD 160617C00165000 C 06/17/16 165.0 0.00 0.70
APD 160617C00170000 C 06/17/16 170.0 0.00 0.45
APD 160617C00175000 C 06/17/16 175.0 0.00 0.30
APD 160617C00180000 C 06/17/16 180.0 0.00 0.20
APD 160617C00185000 C 06/17/16 185.0 0.00 0.15
APD 160617C00190000 C 06/17/16 190.0 0.00 0.10
APD 160617C00195000 C 06/17/16 195.0 0.00 0.10
APD 160617C00200000 C 06/17/16 200.0 0.00 0.10
APD 160617P00070000 P 06/17/16 70.0 0.00 0.25
APD 160617P00075000 P 06/17/16 75.0 0.00 0.40
APD 160617P00080000 P 06/17/16 80.0 0.00 0.40
APD 160617P00085000 P 06/17/16 85.0 0.00 0.60
APD 160617P00090000 P 06/17/16 90.0 0.00 0.85
APD 160617P00095000 P 06/17/16 95.0 0.20 1.10
APD 160617P00100000 P 06/17/16 100.0 0.25 1.45
APD 160617P00105000 P 06/17/16 105.0 0.75 1.90
APD 160617P00110000 P 06/17/16 110.0 2.10 2.65
APD 160617P00115000 P 06/17/16 115.0 3.10 3.70
APD 160617P00120000 P 06/17/16 120.0 4.40 4.90
APD 160617P00125000 P 06/17/16 125.0 5.90 6.50
APD 160617P00130000 P 06/17/16 130.0 8.00 8.80
APD 160617P00135000 P 06/17/16 135.0 10.60 11.30
APD 160617P00140000 P 06/17/16 140.0 13.50 15.20
APD 160617P00145000 P 06/17/16 145.0 16.70 19.00
APD 160617P00150000 P 06/17/16 150.0 20.70 23.10
APD 160617P00155000 P 06/17/16 155.0 25.00 27.30
APD 160617P00160000 P 06/17/16 160.0 29.30 32.20
APD 160617P00165000 P 06/17/16 165.0 34.10 37.00
APD 160617P00170000 P 06/17/16 170.0 38.90 41.90
APD 160617P00175000 P 06/17/16 175.0 43.90 47.10
APD 160617P00180000 P 06/17/16 180.0 48.70 51.70
APD 160617P00185000 P 06/17/16 185.0 53.70 56.90
APD 160617P00190000 P 06/17/16 190.0 58.70 62.20
APD 160617P00195000 P 06/17/16 195.0 63.60 67.20
APD 160617P00200000 P 06/17/16 200.0 68.70 72.20
APD 160916C00060000 C 09/16/16 60.0 68.90 72.00
APD 160916C00065000 C 09/16/16 65.0 63.90 67.00
APD 160916C00070000 C 09/16/16 70.0 58.80 62.00
APD 160916C00075000 C 09/16/16 75.0 54.00 57.00
APD 160916C00080000 C 09/16/16 80.0 49.10 52.00
APD 160916C00085000 C 09/16/16 85.0 44.20 47.20
APD 160916C00090000 C 09/16/16 90.0 39.50 42.40
APD 160916C00095000 C 09/16/16 95.0 35.10 37.80
APD 160916C00100000 C 09/16/16 100.0 30.50 33.40
APD 160916C00105000 C 09/16/16 105.0 26.30 29.00
APD 160916C00110000 C 09/16/16 110.0 22.40 24.60
APD 160916C00115000 C 09/16/16 115.0 19.30 20.80
APD 160916C00120000 C 09/16/16 120.0 15.70 17.30
APD 160916C00125000 C 09/16/16 125.0 12.50 14.10
APD 160916C00130000 C 09/16/16 130.0 9.70 11.20
APD 160916C00135000 C 09/16/16 135.0 7.40 8.70
APD 160916C00140000 C 09/16/16 140.0 5.30 6.90
APD 160916C00145000 C 09/16/16 145.0 4.10 5.30
APD 160916C00150000 C 09/16/16 150.0 2.60 4.20
APD 160916C00155000 C 09/16/16 155.0 1.70 3.10
APD 160916C00160000 C 09/16/16 160.0 0.85 2.35
APD 160916C00165000 C 09/16/16 165.0 0.40 1.70
APD 160916C00170000 C 09/16/16 170.0 0.15 1.20
APD 160916C00175000 C 09/16/16 175.0 0.00 0.90
APD 160916P00060000 P 09/16/16 60.0 0.00 0.25
APD 160916P00065000 P 09/16/16 65.0 0.00 0.35
APD 160916P00070000 P 09/16/16 70.0 0.00 0.50
APD 160916P00075000 P 09/16/16 75.0 0.00 0.75
APD 160916P00080000 P 09/16/16 80.0 0.10 1.00
APD 160916P00085000 P 09/16/16 85.0 0.20 1.30
APD 160916P00090000 P 09/16/16 90.0 0.30 1.70
APD 160916P00095000 P 09/16/16 95.0 0.65 2.15
APD 160916P00100000 P 09/16/16 100.0 1.25 2.60
APD 160916P00105000 P 09/16/16 105.0 2.55 3.40
APD 160916P00110000 P 09/16/16 110.0 3.40 4.60
APD 160916P00115000 P 09/16/16 115.0 4.60 5.90
APD 160916P00120000 P 09/16/16 120.0 6.10 7.40
APD 160916P00125000 P 09/16/16 125.0 8.00 9.50
APD 160916P00130000 P 09/16/16 130.0 10.30 11.80
APD 160916P00135000 P 09/16/16 135.0 13.00 14.50
APD 160916P00140000 P 09/16/16 140.0 16.00 17.70
APD 160916P00145000 P 09/16/16 145.0 19.50 21.20
APD 160916P00150000 P 09/16/16 150.0 22.90 25.00
APD 160916P00155000 P 09/16/16 155.0 27.00 29.10
APD 160916P00160000 P 09/16/16 160.0 31.40 33.50
APD 160916P00165000 P 09/16/16 165.0 35.10 38.10
APD 160916P00170000 P 09/16/16 170.0 39.90 42.80
APD 160916P00175000 P 09/16/16 175.0 44.50 47.60
APD 170120C00060000 C 01/20/17 60.0 68.70 73.50
APD 170120C00065000 C 01/20/17 65.0 64.10 68.60
APD 170120C00070000 C 01/20/17 70.0 59.10 64.00
APD 170120C00075000 C 01/20/17 75.0 54.10 59.00
APD 170120C00080000 C 01/20/17 80.0 49.10 54.00
APD 170120C00085000 C 01/20/17 85.0 44.60 49.50
APD 170120C00090000 C 01/20/17 90.0 40.10 45.00
APD 170120C00095000 C 01/20/17 95.0 35.70 40.50
APD 170120C00100000 C 01/20/17 100.0 31.50 36.00
APD 170120C00105000 C 01/20/17 105.0 27.60 32.30
APD 170120C00110000 C 01/20/17 110.0 23.90 26.00
APD 170120C00115000 C 01/20/17 115.0 20.40 22.50
APD 170120C00120000 C 01/20/17 120.0 17.30 19.30
APD 170120C00125000 C 01/20/17 125.0 14.30 16.30
APD 170120C00130000 C 01/20/17 130.0 11.80 13.20
APD 170120C00135000 C 01/20/17 135.0 9.60 10.90
APD 170120C00140000 C 01/20/17 140.0 7.60 9.40
APD 170120C00145000 C 01/20/17 145.0 5.70 7.80
APD 170120C00150000 C 01/20/17 150.0 4.20 6.30
APD 170120C00155000 C 01/20/17 155.0 3.40 5.10
APD 170120C00160000 C 01/20/17 160.0 2.00 4.00
APD 170120C00165000 C 01/20/17 165.0 1.30 3.20
APD 170120C00170000 C 01/20/17 170.0 1.40 2.50
APD 170120C00175000 C 01/20/17 175.0 0.65 1.95
APD 170120C00180000 C 01/20/17 180.0 0.50 1.50
APD 170120C00185000 C 01/20/17 185.0 0.20 1.15
APD 170120C00190000 C 01/20/17 190.0 0.10 0.90
APD 170120C00195000 C 01/20/17 195.0 0.05 0.70
APD 170120C00200000 C 01/20/17 200.0 0.00 0.55
APD 170120P00060000 P 01/20/17 60.0 0.00 0.65
APD 170120P00065000 P 01/20/17 65.0 0.00 0.90
APD 170120P00070000 P 01/20/17 70.0 0.10 1.15
APD 170120P00075000 P 01/20/17 75.0 0.20 1.50
APD 170120P00080000 P 01/20/17 80.0 0.55 1.90
APD 170120P00085000 P 01/20/17 85.0 1.05 2.15
APD 170120P00090000 P 01/20/17 90.0 2.20 2.95
APD 170120P00095000 P 01/20/17 95.0 2.80 3.60
APD 170120P00100000 P 01/20/17 100.0 3.70 4.50
APD 170120P00105000 P 01/20/17 105.0 4.70 5.60
APD 170120P00110000 P 01/20/17 110.0 5.90 6.90
APD 170120P00115000 P 01/20/17 115.0 7.50 8.40
APD 170120P00120000 P 01/20/17 120.0 9.30 10.20
APD 170120P00125000 P 01/20/17 125.0 10.80 12.50
APD 170120P00130000 P 01/20/17 130.0 13.60 14.90
APD 170120P00135000 P 01/20/17 135.0 15.80 17.70
APD 170120P00140000 P 01/20/17 140.0 18.70 20.80
APD 170120P00145000 P 01/20/17 145.0 21.90 24.10
APD 170120P00150000 P 01/20/17 150.0 25.40 27.80
APD 170120P00155000 P 01/20/17 155.0 29.20 31.70
APD 170120P00160000 P 01/20/17 160.0 33.20 35.70
APD 170120P00165000 P 01/20/17 165.0 37.50 40.30
APD 170120P00170000 P 01/20/17 170.0 42.00 44.70
APD 170120P00175000 P 01/20/17 175.0 46.10 50.30
APD 170120P00180000 P 01/20/17 180.0 49.10 53.90
APD 170120P00185000 P 01/20/17 185.0 54.00 58.80
APD 170120P00190000 P 01/20/17 190.0 59.00 63.90
APD 170120P00195000 P 01/20/17 195.0 64.00 68.50
APD 170120P00200000 P 01/20/17 200.0 68.50 73.40
APD 180119C00060000 C 01/19/18 60.0 68.60 73.50
APD 180119C00065000 C 01/19/18 65.0 63.70 68.50
APD 180119C00070000 C 01/19/18 70.0 59.00 63.50
APD 180119C00075000 C 01/19/18 75.0 54.10 58.90
APD 180119C00080000 C 01/19/18 80.0 49.10 54.00
APD 180119C00085000 C 01/19/18 85.0 44.60 49.50
APD 180119C00090000 C 01/19/18 90.0 40.70 45.50
APD 180119C00095000 C 01/19/18 95.0 37.00 41.50
APD 180119C00100000 C 01/19/18 100.0 33.30 36.30
APD 180119C00105000 C 01/19/18 105.0 30.00 32.90
APD 180119C00110000 C 01/19/18 110.0 26.70 29.60
APD 180119C00115000 C 01/19/18 115.0 23.70 26.40
APD 180119C00120000 C 01/19/18 120.0 20.60 23.70
APD 180119C00125000 C 01/19/18 125.0 18.10 20.90
APD 180119C00130000 C 01/19/18 130.0 15.60 18.60
APD 180119C00135000 C 01/19/18 135.0 13.80 16.50
APD 180119C00140000 C 01/19/18 140.0 11.70 14.40
APD 180119C00145000 C 01/19/18 145.0 9.80 12.60
APD 180119C00150000 C 01/19/18 150.0 8.20 11.00
APD 180119C00155000 C 01/19/18 155.0 6.60 9.50
APD 180119C00160000 C 01/19/18 160.0 5.40 8.30
APD 180119C00165000 C 01/19/18 165.0 4.40 7.20
APD 180119C00170000 C 01/19/18 170.0 3.60 6.20
APD 180119C00175000 C 01/19/18 175.0 3.00 5.40
APD 180119C00180000 C 01/19/18 180.0 2.05 4.60
APD 180119C00185000 C 01/19/18 185.0 2.40 4.00
APD 180119C00190000 C 01/19/18 190.0 2.00 3.40
APD 180119C00195000 C 01/19/18 195.0 1.20 2.90
APD 180119C00200000 C 01/19/18 200.0 1.40 2.20
APD 180119P00060000 P 01/19/18 60.0 0.75 1.75
APD 180119P00065000 P 01/19/18 65.0 1.10 2.10
APD 180119P00070000 P 01/19/18 70.0 1.55 3.00
APD 180119P00075000 P 01/19/18 75.0 2.10 3.30
APD 180119P00080000 P 01/19/18 80.0 2.45 4.40
APD 180119P00085000 P 01/19/18 85.0 3.30 4.80
APD 180119P00090000 P 01/19/18 90.0 4.40 6.00
APD 180119P00095000 P 01/19/18 95.0 5.60 7.40
APD 180119P00100000 P 01/19/18 100.0 7.00 8.50
APD 180119P00105000 P 01/19/18 105.0 8.50 10.10
APD 180119P00110000 P 01/19/18 110.0 10.30 11.80
APD 180119P00115000 P 01/19/18 115.0 12.30 13.70
APD 180119P00120000 P 01/19/18 120.0 14.40 15.90
APD 180119P00125000 P 01/19/18 125.0 16.80 18.40
APD 180119P00130000 P 01/19/18 130.0 19.20 21.00
APD 180119P00135000 P 01/19/18 135.0 21.90 23.80
APD 180119P00140000 P 01/19/18 140.0 24.70 26.90
APD 180119P00145000 P 01/19/18 145.0 27.80 30.20
APD 180119P00150000 P 01/19/18 150.0 31.10 33.50
APD 180119P00155000 P 01/19/18 155.0 34.70 37.40
APD 180119P00160000 P 01/19/18 160.0 38.20 41.20
APD 180119P00165000 P 01/19/18 165.0 42.00 44.80
APD 180119P00170000 P 01/19/18 170.0 46.00 49.40
APD 180119P00175000 P 01/19/18 175.0 50.40 53.20
APD 180119P00180000 P 01/19/18 180.0 54.60 57.70
APD 180119P00185000 P 01/19/18 185.0 58.90 62.30
APD 180119P00190000 P 01/19/18 190.0 63.50 66.40
APD 180119P00195000 P 01/19/18 195.0 66.30 70.90
APD 180119P00200000 P 01/19/18 200.0 71.00 75.80

OPRA data is delayed 15 minutes.