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 (2014-08-08)Premium Content

Air Products And Chemicals Inc (APD)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 141122C00090000 C 11/22/14 90.0 38.00 40.90
APD 141122C00095000 C 11/22/14 95.0 33.20 35.90
APD 141122C00100000 C 11/22/14 100.0 28.20 30.70
APD 141122C00105000 C 11/22/14 105.0 23.50 25.80
APD 141122C00110000 C 11/22/14 110.0 19.10 21.20
APD 141122C00115000 C 11/22/14 115.0 14.70 16.60
APD 141122C00120000 C 11/22/14 120.0 10.50 12.60
APD 141122C00125000 C 11/22/14 125.0 7.30 8.50
APD 141122C00130000 C 11/22/14 130.0 4.60 5.40
APD 141122C00135000 C 11/22/14 135.0 2.55 3.20
APD 141122C00140000 C 11/22/14 140.0 1.50 1.60
APD 141122C00145000 C 11/22/14 145.0 0.65 0.90
APD 141122C00150000 C 11/22/14 150.0 0.30 0.70
APD 141122C00155000 C 11/22/14 155.0 0.15 0.50
APD 141122C00160000 C 11/22/14 160.0 0.05 0.45
APD 141122C00165000 C 11/22/14 165.0 0.00 0.35
APD 141122C00170000 C 11/22/14 170.0 0.00 0.25
APD 141122C00175000 C 11/22/14 175.0 0.00 0.20
APD 141122C00180000 C 11/22/14 180.0 0.00 0.15
APD 141122P00090000 P 11/22/14 90.0 0.10 0.15
APD 141122P00095000 P 11/22/14 95.0 0.20 0.30
APD 141122P00100000 P 11/22/14 100.0 0.25 0.50
APD 141122P00105000 P 11/22/14 105.0 0.40 0.80
APD 141122P00110000 P 11/22/14 110.0 0.70 1.15
APD 141122P00115000 P 11/22/14 115.0 1.20 1.70
APD 141122P00120000 P 11/22/14 120.0 1.90 2.70
APD 141122P00125000 P 11/22/14 125.0 3.20 4.20
APD 141122P00130000 P 11/22/14 130.0 5.10 6.20
APD 141122P00135000 P 11/22/14 135.0 7.80 9.40
APD 141122P00140000 P 11/22/14 140.0 11.40 13.30
APD 141122P00145000 P 11/22/14 145.0 15.60 17.80
APD 141122P00150000 P 11/22/14 150.0 19.80 22.50
APD 141122P00155000 P 11/22/14 155.0 24.70 27.30
APD 141122P00160000 P 11/22/14 160.0 29.60 32.20
APD 141122P00165000 P 11/22/14 165.0 34.90 37.20
APD 141122P00170000 P 11/22/14 170.0 39.50 42.20
APD 141122P00175000 P 11/22/14 175.0 44.50 47.60
APD 141122P00180000 P 11/22/14 180.0 49.50 52.50
APD 141220C00070000 C 12/20/14 70.0 58.00 60.70
APD 141220C00075000 C 12/20/14 75.0 53.00 56.00
APD 141220C00080000 C 12/20/14 80.0 48.10 50.60
APD 141220C00085000 C 12/20/14 85.0 43.10 46.20
APD 141220C00090000 C 12/20/14 90.0 38.20 40.70
APD 141220C00095000 C 12/20/14 95.0 33.30 36.00
APD 141220C00100000 C 12/20/14 100.0 28.50 31.20
APD 141220C00105000 C 12/20/14 105.0 23.90 26.40
APD 141220C00110000 C 12/20/14 110.0 19.50 21.90
APD 141220C00115000 C 12/20/14 115.0 15.20 17.20
APD 141220C00120000 C 12/20/14 120.0 11.60 13.40
APD 141220C00125000 C 12/20/14 125.0 8.30 9.50
APD 141220C00130000 C 12/20/14 130.0 5.50 6.60
APD 141220C00135000 C 12/20/14 135.0 3.50 4.20
APD 141220C00140000 C 12/20/14 140.0 2.05 2.70
APD 141220C00145000 C 12/20/14 145.0 1.20 1.65
APD 141220C00150000 C 12/20/14 150.0 0.70 1.05
APD 141220C00155000 C 12/20/14 155.0 0.35 0.75
APD 141220C00160000 C 12/20/14 160.0 0.20 0.55
APD 141220C00165000 C 12/20/14 165.0 0.10 0.40
APD 141220C00170000 C 12/20/14 170.0 0.00 0.40
APD 141220C00175000 C 12/20/14 175.0 0.00 0.25
APD 141220P00070000 P 12/20/14 70.0 0.00 0.15
APD 141220P00075000 P 12/20/14 75.0 0.00 0.20
APD 141220P00080000 P 12/20/14 80.0 0.05 0.35
APD 141220P00085000 P 12/20/14 85.0 0.10 0.35
APD 141220P00090000 P 12/20/14 90.0 0.15 0.50
APD 141220P00095000 P 12/20/14 95.0 0.25 0.65
APD 141220P00100000 P 12/20/14 100.0 0.45 0.85
APD 141220P00105000 P 12/20/14 105.0 0.70 1.10
APD 141220P00110000 P 12/20/14 110.0 1.10 1.80
APD 141220P00115000 P 12/20/14 115.0 1.70 2.45
APD 141220P00120000 P 12/20/14 120.0 2.75 3.50
APD 141220P00125000 P 12/20/14 125.0 4.00 5.10
APD 141220P00130000 P 12/20/14 130.0 6.00 7.30
APD 141220P00135000 P 12/20/14 135.0 8.70 9.60
APD 141220P00140000 P 12/20/14 140.0 12.10 13.90
APD 141220P00145000 P 12/20/14 145.0 16.00 18.30
APD 141220P00150000 P 12/20/14 150.0 20.50 22.90
APD 141220P00155000 P 12/20/14 155.0 24.90 27.60
APD 141220P00160000 P 12/20/14 160.0 29.80 32.40
APD 141220P00165000 P 12/20/14 165.0 34.60 37.30
APD 141220P00170000 P 12/20/14 170.0 39.70 42.20
APD 141220P00175000 P 12/20/14 175.0 44.50 47.20
APD 150117C00055000 C 01/17/15 55.0 72.70 76.50
APD 150117C00060000 C 01/17/15 60.0 67.60 71.20
APD 150117C00065000 C 01/17/15 65.0 62.50 66.00
APD 150117C00070000 C 01/17/15 70.0 57.60 61.00
APD 150117C00075000 C 01/17/15 75.0 53.10 55.80
APD 150117C00080000 C 01/17/15 80.0 48.20 51.10
APD 150117C00085000 C 01/17/15 85.0 43.10 46.10
APD 150117C00090000 C 01/17/15 90.0 38.30 41.10
APD 150117C00095000 C 01/17/15 95.0 33.60 36.10
APD 150117C00100000 C 01/17/15 100.0 28.70 31.40
APD 150117C00105000 C 01/17/15 105.0 24.20 26.90
APD 150117C00110000 C 01/17/15 110.0 19.80 21.90
APD 150117C00115000 C 01/17/15 115.0 15.70 17.70
APD 150117C00120000 C 01/17/15 120.0 11.90 13.80
APD 150117C00125000 C 01/17/15 125.0 8.80 10.00
APD 150117C00130000 C 01/17/15 130.0 6.60 7.10
APD 150117C00135000 C 01/17/15 135.0 4.40 5.00
APD 150117C00140000 C 01/17/15 140.0 2.55 3.00
APD 150117C00145000 C 01/17/15 145.0 1.60 2.05
APD 150117C00150000 C 01/17/15 150.0 1.00 1.45
APD 150117C00155000 C 01/17/15 155.0 0.65 0.90
APD 150117C00160000 C 01/17/15 160.0 0.40 0.65
APD 150117C00165000 C 01/17/15 165.0 0.25 0.50
APD 150117C00170000 C 01/17/15 170.0 0.15 0.40
APD 150117C00175000 C 01/17/15 175.0 0.05 0.40
APD 150117P00055000 P 01/17/15 55.0 0.00 0.10
APD 150117P00060000 P 01/17/15 60.0 0.00 0.10
APD 150117P00065000 P 01/17/15 65.0 0.00 0.15
APD 150117P00070000 P 01/17/15 70.0 0.00 0.25
APD 150117P00075000 P 01/17/15 75.0 0.05 0.35
APD 150117P00080000 P 01/17/15 80.0 0.05 0.50
APD 150117P00085000 P 01/17/15 85.0 0.15 0.55
APD 150117P00090000 P 01/17/15 90.0 0.35 0.60
APD 150117P00095000 P 01/17/15 95.0 0.45 0.85
APD 150117P00100000 P 01/17/15 100.0 0.65 1.35
APD 150117P00105000 P 01/17/15 105.0 1.15 1.70
APD 150117P00110000 P 01/17/15 110.0 1.65 2.25
APD 150117P00115000 P 01/17/15 115.0 2.45 3.10
APD 150117P00120000 P 01/17/15 120.0 3.50 4.30
APD 150117P00125000 P 01/17/15 125.0 5.10 5.80
APD 150117P00130000 P 01/17/15 130.0 7.30 8.40
APD 150117P00135000 P 01/17/15 135.0 9.90 11.70
APD 150117P00140000 P 01/17/15 140.0 13.10 15.20
APD 150117P00145000 P 01/17/15 145.0 17.00 19.10
APD 150117P00150000 P 01/17/15 150.0 21.50 23.80
APD 150117P00155000 P 01/17/15 155.0 25.80 28.30
APD 150117P00160000 P 01/17/15 160.0 30.40 33.20
APD 150117P00165000 P 01/17/15 165.0 35.20 37.90
APD 150117P00170000 P 01/17/15 170.0 40.30 42.90
APD 150117P00175000 P 01/17/15 175.0 45.10 47.80
APD 150320C00070000 C 03/20/15 70.0 58.00 62.00
APD 150320C00075000 C 03/20/15 75.0 53.20 57.20
APD 150320C00080000 C 03/20/15 80.0 48.30 52.10
APD 150320C00085000 C 03/20/15 85.0 43.40 46.90
APD 150320C00090000 C 03/20/15 90.0 38.60 41.40
APD 150320C00095000 C 03/20/15 95.0 33.90 36.80
APD 150320C00100000 C 03/20/15 100.0 29.40 32.20
APD 150320C00105000 C 03/20/15 105.0 24.90 27.30
APD 150320C00110000 C 03/20/15 110.0 20.50 22.90
APD 150320C00115000 C 03/20/15 115.0 17.10 19.40
APD 150320C00120000 C 03/20/15 120.0 13.70 15.50
APD 150320C00125000 C 03/20/15 125.0 10.80 12.20
APD 150320C00130000 C 03/20/15 130.0 8.30 9.90
APD 150320C00135000 C 03/20/15 135.0 6.10 7.70
APD 150320C00140000 C 03/20/15 140.0 4.40 5.50
APD 150320C00145000 C 03/20/15 145.0 3.20 4.60
APD 150320C00150000 C 03/20/15 150.0 2.20 3.50
APD 150320C00155000 C 03/20/15 155.0 1.60 2.40
APD 150320C00160000 C 03/20/15 160.0 1.05 2.25
APD 150320C00165000 C 03/20/15 165.0 0.75 1.25
APD 150320C00170000 C 03/20/15 170.0 0.45 0.80
APD 150320C00175000 C 03/20/15 175.0 0.25 0.70
APD 150320C00180000 C 03/20/15 180.0 0.15 0.50
APD 150320P00070000 P 03/20/15 70.0 0.10 0.50
APD 150320P00075000 P 03/20/15 75.0 0.20 0.55
APD 150320P00080000 P 03/20/15 80.0 0.30 0.70
APD 150320P00085000 P 03/20/15 85.0 0.45 0.90
APD 150320P00090000 P 03/20/15 90.0 0.65 1.10
APD 150320P00095000 P 03/20/15 95.0 0.95 1.30
APD 150320P00100000 P 03/20/15 100.0 1.40 1.95
APD 150320P00105000 P 03/20/15 105.0 2.00 2.75
APD 150320P00110000 P 03/20/15 110.0 2.70 3.50
APD 150320P00115000 P 03/20/15 115.0 3.80 4.70
APD 150320P00120000 P 03/20/15 120.0 5.30 6.30
APD 150320P00125000 P 03/20/15 125.0 7.20 8.20
APD 150320P00130000 P 03/20/15 130.0 9.30 10.80
APD 150320P00135000 P 03/20/15 135.0 12.10 13.70
APD 150320P00140000 P 03/20/15 140.0 15.40 16.90
APD 150320P00145000 P 03/20/15 145.0 18.70 20.60
APD 150320P00150000 P 03/20/15 150.0 22.70 24.90
APD 150320P00155000 P 03/20/15 155.0 26.90 29.20
APD 150320P00160000 P 03/20/15 160.0 31.40 33.70
APD 150320P00165000 P 03/20/15 165.0 35.70 38.40
APD 150320P00170000 P 03/20/15 170.0 40.60 43.20
APD 150320P00175000 P 03/20/15 175.0 45.40 48.00
APD 150320P00180000 P 03/20/15 180.0 50.20 52.90
APD 150619C00080000 C 06/19/15 80.0 48.00 52.40
APD 150619C00085000 C 06/19/15 85.0 43.10 46.50
APD 150619C00090000 C 06/19/15 90.0 38.50 41.90
APD 150619C00095000 C 06/19/15 95.0 34.10 37.30
APD 150619C00100000 C 06/19/15 100.0 29.90 32.60
APD 150619C00105000 C 06/19/15 105.0 25.80 28.50
APD 150619C00110000 C 06/19/15 110.0 21.90 24.60
APD 150619C00115000 C 06/19/15 115.0 18.50 21.40
APD 150619C00120000 C 06/19/15 120.0 15.20 18.30
APD 150619C00125000 C 06/19/15 125.0 12.40 15.20
APD 150619C00130000 C 06/19/15 130.0 9.30 12.70
APD 150619C00135000 C 06/19/15 135.0 7.60 10.80
APD 150619C00140000 C 06/19/15 140.0 5.90 8.80
APD 150619C00145000 C 06/19/15 145.0 4.40 7.10
APD 150619C00150000 C 06/19/15 150.0 3.60 5.80
APD 150619C00155000 C 06/19/15 155.0 2.70 4.80
APD 150619C00160000 C 06/19/15 160.0 2.00 4.00
APD 150619C00165000 C 06/19/15 165.0 1.55 3.10
APD 150619C00170000 C 06/19/15 170.0 1.15 2.45
APD 150619P00080000 P 06/19/15 80.0 0.55 1.20
APD 150619P00085000 P 06/19/15 85.0 0.75 2.20
APD 150619P00090000 P 06/19/15 90.0 1.00 2.75
APD 150619P00095000 P 06/19/15 95.0 1.35 2.85
APD 150619P00100000 P 06/19/15 100.0 1.85 3.80
APD 150619P00105000 P 06/19/15 105.0 3.40 4.70
APD 150619P00110000 P 06/19/15 110.0 3.80 6.80
APD 150619P00115000 P 06/19/15 115.0 5.60 7.90
APD 150619P00120000 P 06/19/15 120.0 6.90 9.70
APD 150619P00125000 P 06/19/15 125.0 9.10 11.90
APD 150619P00130000 P 06/19/15 130.0 11.70 15.00
APD 150619P00135000 P 06/19/15 135.0 14.50 17.80
APD 150619P00140000 P 06/19/15 140.0 17.30 21.00
APD 150619P00145000 P 06/19/15 145.0 20.60 23.90
APD 150619P00150000 P 06/19/15 150.0 24.50 28.10
APD 150619P00155000 P 06/19/15 155.0 28.70 31.50
APD 150619P00160000 P 06/19/15 160.0 32.90 35.70
APD 150619P00165000 P 06/19/15 165.0 37.30 40.20
APD 150619P00170000 P 06/19/15 170.0 41.90 44.70
APD 160115C00055000 C 01/15/16 55.0 72.50 77.10
APD 160115C00060000 C 01/15/16 60.0 67.50 72.30
APD 160115C00065000 C 01/15/16 65.0 62.50 67.20
APD 160115C00070000 C 01/15/16 70.0 57.60 62.30
APD 160115C00075000 C 01/15/16 75.0 52.80 57.50
APD 160115C00080000 C 01/15/16 80.0 48.10 51.70
APD 160115C00085000 C 01/15/16 85.0 43.50 47.20
APD 160115C00090000 C 01/15/16 90.0 39.10 42.80
APD 160115C00095000 C 01/15/16 95.0 34.70 38.60
APD 160115C00100000 C 01/15/16 100.0 30.70 34.70
APD 160115C00105000 C 01/15/16 105.0 27.00 31.00
APD 160115C00110000 C 01/15/16 110.0 23.60 27.40
APD 160115C00115000 C 01/15/16 115.0 20.40 24.40
APD 160115C00120000 C 01/15/16 120.0 17.90 20.90
APD 160115C00125000 C 01/15/16 125.0 15.20 18.40
APD 160115C00130000 C 01/15/16 130.0 12.90 16.10
APD 160115C00135000 C 01/15/16 135.0 10.70 13.90
APD 160115C00140000 C 01/15/16 140.0 9.40 11.40
APD 160115C00145000 C 01/15/16 145.0 7.80 9.80
APD 160115C00150000 C 01/15/16 150.0 6.40 8.40
APD 160115C00155000 C 01/15/16 155.0 5.20 7.20
APD 160115C00160000 C 01/15/16 160.0 4.40 6.00
APD 160115C00165000 C 01/15/16 165.0 4.00 5.10
APD 160115C00170000 C 01/15/16 170.0 2.80 4.40
APD 160115C00175000 C 01/15/16 175.0 2.20 3.80
APD 160115C00180000 C 01/15/16 180.0 1.95 4.30
APD 160115C00185000 C 01/15/16 185.0 1.55 3.70
APD 160115C00190000 C 01/15/16 190.0 1.20 3.20
APD 160115C00195000 C 01/15/16 195.0 0.90 2.80
APD 160115C00200000 C 01/15/16 200.0 0.65 2.30
APD 160115P00055000 P 01/15/16 55.0 0.05 1.05
APD 160115P00060000 P 01/15/16 60.0 0.25 0.95
APD 160115P00065000 P 01/15/16 65.0 0.55 1.55
APD 160115P00070000 P 01/15/16 70.0 0.90 1.90
APD 160115P00075000 P 01/15/16 75.0 1.35 2.35
APD 160115P00080000 P 01/15/16 80.0 1.95 2.95
APD 160115P00085000 P 01/15/16 85.0 2.35 3.30
APD 160115P00090000 P 01/15/16 90.0 3.20 4.80
APD 160115P00095000 P 01/15/16 95.0 4.50 5.80
APD 160115P00100000 P 01/15/16 100.0 5.70 7.10
APD 160115P00105000 P 01/15/16 105.0 7.00 8.60
APD 160115P00110000 P 01/15/16 110.0 8.30 10.20
APD 160115P00115000 P 01/15/16 115.0 10.10 13.20
APD 160115P00120000 P 01/15/16 120.0 11.80 14.90
APD 160115P00125000 P 01/15/16 125.0 14.20 17.20
APD 160115P00130000 P 01/15/16 130.0 16.80 19.80
APD 160115P00135000 P 01/15/16 135.0 19.80 22.70
APD 160115P00140000 P 01/15/16 140.0 22.50 26.20
APD 160115P00145000 P 01/15/16 145.0 26.20 29.70
APD 160115P00150000 P 01/15/16 150.0 29.50 33.20
APD 160115P00155000 P 01/15/16 155.0 33.30 37.00
APD 160115P00160000 P 01/15/16 160.0 37.40 41.00
APD 160115P00165000 P 01/15/16 165.0 41.50 45.20
APD 160115P00170000 P 01/15/16 170.0 45.60 49.40
APD 160115P00175000 P 01/15/16 175.0 50.00 53.80
APD 160115P00180000 P 01/15/16 180.0 54.60 58.30
APD 160115P00185000 P 01/15/16 185.0 59.00 62.80
APD 160115P00190000 P 01/15/16 190.0 63.80 67.50
APD 160115P00195000 P 01/15/16 195.0 68.50 71.40
APD 160115P00200000 P 01/15/16 200.0 72.80 76.20

OPRA data is delayed 15 minutes.