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 (2015-02-06)Premium Content

Air Products And Chemicals Inc (APD)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150515C00080000 C 05/15/15 80.0 67.50 71.60
APD 150515C00085000 C 05/15/15 85.0 62.50 66.70
APD 150515C00090000 C 05/15/15 90.0 57.50 61.50
APD 150515C00095000 C 05/15/15 95.0 52.50 56.80
APD 150515C00100000 C 05/15/15 100.0 48.20 50.60
APD 150515C00105000 C 05/15/15 105.0 43.20 45.60
APD 150515C00110000 C 05/15/15 110.0 38.10 40.20
APD 150515C00115000 C 05/15/15 115.0 33.20 35.40
APD 150515C00120000 C 05/15/15 120.0 28.10 30.50
APD 150515C00125000 C 05/15/15 125.0 23.60 25.70
APD 150515C00130000 C 05/15/15 130.0 18.90 20.90
APD 150515C00135000 C 05/15/15 135.0 14.00 15.90
APD 150515C00140000 C 05/15/15 140.0 10.50 11.00
APD 150515C00145000 C 05/15/15 145.0 6.70 7.00
APD 150515C00150000 C 05/15/15 150.0 3.60 3.80
APD 150515C00155000 C 05/15/15 155.0 1.50 1.65
APD 150515C00160000 C 05/15/15 160.0 0.35 0.55
APD 150515C00165000 C 05/15/15 165.0 0.05 0.25
APD 150515C00170000 C 05/15/15 170.0 0.00 0.10
APD 150515C00175000 C 05/15/15 175.0 0.00 0.10
APD 150515C00180000 C 05/15/15 180.0 0.00 0.05
APD 150515C00185000 C 05/15/15 185.0 0.00 0.05
APD 150515C00190000 C 05/15/15 190.0 0.00 0.05
APD 150515C00195000 C 05/15/15 195.0 0.00 0.05
APD 150515C00200000 C 05/15/15 200.0 0.00 0.05
APD 150515C00210000 C 05/15/15 210.0 0.00 0.05
APD 150515C00220000 C 05/15/15 220.0 0.00 0.05
APD 150515C00230000 C 05/15/15 230.0 0.00 0.05
APD 150515P00080000 P 05/15/15 80.0 0.00 0.05
APD 150515P00085000 P 05/15/15 85.0 0.00 0.05
APD 150515P00090000 P 05/15/15 90.0 0.00 0.05
APD 150515P00095000 P 05/15/15 95.0 0.00 0.05
APD 150515P00100000 P 05/15/15 100.0 0.00 0.05
APD 150515P00105000 P 05/15/15 105.0 0.00 0.05
APD 150515P00110000 P 05/15/15 110.0 0.00 0.05
APD 150515P00115000 P 05/15/15 115.0 0.00 0.10
APD 150515P00120000 P 05/15/15 120.0 0.00 0.20
APD 150515P00125000 P 05/15/15 125.0 0.05 0.25
APD 150515P00130000 P 05/15/15 130.0 0.20 0.35
APD 150515P00135000 P 05/15/15 135.0 0.45 0.60
APD 150515P00140000 P 05/15/15 140.0 0.95 1.10
APD 150515P00145000 P 05/15/15 145.0 1.90 2.10
APD 150515P00150000 P 05/15/15 150.0 3.70 4.00
APD 150515P00155000 P 05/15/15 155.0 6.50 7.00
APD 150515P00160000 P 05/15/15 160.0 10.50 11.00
APD 150515P00165000 P 05/15/15 165.0 14.60 16.60
APD 150515P00170000 P 05/15/15 170.0 20.00 21.60
APD 150515P00175000 P 05/15/15 175.0 24.50 26.50
APD 150515P00180000 P 05/15/15 180.0 29.50 32.00
APD 150515P00185000 P 05/15/15 185.0 34.50 37.00
APD 150515P00190000 P 05/15/15 190.0 39.50 41.90
APD 150515P00195000 P 05/15/15 195.0 44.50 46.90
APD 150515P00200000 P 05/15/15 200.0 49.50 51.90
APD 150515P00210000 P 05/15/15 210.0 59.50 61.90
APD 150515P00220000 P 05/15/15 220.0 69.50 71.90
APD 150515P00230000 P 05/15/15 230.0 79.50 81.90
APD 150619C00080000 C 06/19/15 80.0 67.50 71.80
APD 150619C00085000 C 06/19/15 85.0 62.50 66.40
APD 150619C00090000 C 06/19/15 90.0 58.10 60.60
APD 150619C00095000 C 06/19/15 95.0 53.10 55.70
APD 150619C00100000 C 06/19/15 100.0 48.40 50.50
APD 150619C00105000 C 06/19/15 105.0 43.40 45.70
APD 150619C00110000 C 06/19/15 110.0 38.50 40.20
APD 150619C00115000 C 06/19/15 115.0 33.60 35.20
APD 150619C00120000 C 06/19/15 120.0 28.90 30.90
APD 150619C00125000 C 06/19/15 125.0 24.00 26.00
APD 150619C00130000 C 06/19/15 130.0 19.10 21.90
APD 150619C00135000 C 06/19/15 135.0 15.60 16.20
APD 150619C00140000 C 06/19/15 140.0 11.30 11.90
APD 150619C00145000 C 06/19/15 145.0 7.60 8.10
APD 150619C00150000 C 06/19/15 150.0 4.60 5.00
APD 150619C00155000 C 06/19/15 155.0 2.40 2.75
APD 150619C00160000 C 06/19/15 160.0 1.05 1.30
APD 150619C00165000 C 06/19/15 165.0 0.40 0.60
APD 150619C00170000 C 06/19/15 170.0 0.15 0.30
APD 150619C00175000 C 06/19/15 175.0 0.05 0.20
APD 150619C00180000 C 06/19/15 180.0 0.00 0.10
APD 150619P00080000 P 06/19/15 80.0 0.00 0.05
APD 150619P00085000 P 06/19/15 85.0 0.00 0.05
APD 150619P00090000 P 06/19/15 90.0 0.00 0.05
APD 150619P00095000 P 06/19/15 95.0 0.00 0.05
APD 150619P00100000 P 06/19/15 100.0 0.00 0.10
APD 150619P00105000 P 06/19/15 105.0 0.00 0.10
APD 150619P00110000 P 06/19/15 110.0 0.00 0.20
APD 150619P00115000 P 06/19/15 115.0 0.00 0.25
APD 150619P00120000 P 06/19/15 120.0 0.10 0.35
APD 150619P00125000 P 06/19/15 125.0 0.25 0.50
APD 150619P00130000 P 06/19/15 130.0 0.55 0.75
APD 150619P00135000 P 06/19/15 135.0 1.00 1.20
APD 150619P00140000 P 06/19/15 140.0 1.75 1.95
APD 150619P00145000 P 06/19/15 145.0 3.00 3.20
APD 150619P00150000 P 06/19/15 150.0 4.90 5.20
APD 150619P00155000 P 06/19/15 155.0 7.60 8.00
APD 150619P00160000 P 06/19/15 160.0 11.20 11.70
APD 150619P00165000 P 06/19/15 165.0 15.30 16.90
APD 150619P00170000 P 06/19/15 170.0 20.10 21.90
APD 150619P00175000 P 06/19/15 175.0 25.00 26.50
APD 150619P00180000 P 06/19/15 180.0 28.90 31.50
APD 150918C00095000 C 09/18/15 95.0 53.50 55.50
APD 150918C00100000 C 09/18/15 100.0 48.50 50.40
APD 150918C00105000 C 09/18/15 105.0 43.60 45.50
APD 150918C00110000 C 09/18/15 110.0 38.80 40.40
APD 150918C00115000 C 09/18/15 115.0 34.00 35.80
APD 150918C00120000 C 09/18/15 120.0 29.20 31.80
APD 150918C00125000 C 09/18/15 125.0 25.60 26.30
APD 150918C00130000 C 09/18/15 130.0 21.10 21.90
APD 150918C00135000 C 09/18/15 135.0 17.00 17.70
APD 150918C00140000 C 09/18/15 140.0 13.20 13.90
APD 150918C00145000 C 09/18/15 145.0 9.90 10.50
APD 150918C00150000 C 09/18/15 150.0 7.10 7.60
APD 150918C00155000 C 09/18/15 155.0 4.80 5.40
APD 150918C00160000 C 09/18/15 160.0 3.10 3.50
APD 150918C00165000 C 09/18/15 165.0 1.85 2.20
APD 150918C00170000 C 09/18/15 170.0 1.05 1.35
APD 150918C00175000 C 09/18/15 175.0 0.60 0.90
APD 150918C00180000 C 09/18/15 180.0 0.35 0.60
APD 150918C00185000 C 09/18/15 185.0 0.15 0.40
APD 150918P00095000 P 09/18/15 95.0 0.05 0.30
APD 150918P00100000 P 09/18/15 100.0 0.10 0.40
APD 150918P00105000 P 09/18/15 105.0 0.20 0.55
APD 150918P00110000 P 09/18/15 110.0 0.35 0.75
APD 150918P00115000 P 09/18/15 115.0 0.55 0.95
APD 150918P00120000 P 09/18/15 120.0 0.90 1.30
APD 150918P00125000 P 09/18/15 125.0 1.35 1.70
APD 150918P00130000 P 09/18/15 130.0 2.00 2.35
APD 150918P00135000 P 09/18/15 135.0 2.95 3.30
APD 150918P00140000 P 09/18/15 140.0 4.20 4.50
APD 150918P00145000 P 09/18/15 145.0 5.80 6.20
APD 150918P00150000 P 09/18/15 150.0 8.00 8.40
APD 150918P00155000 P 09/18/15 155.0 10.60 11.10
APD 150918P00160000 P 09/18/15 160.0 13.90 14.40
APD 150918P00165000 P 09/18/15 165.0 17.60 18.20
APD 150918P00170000 P 09/18/15 170.0 21.80 22.40
APD 150918P00175000 P 09/18/15 175.0 25.80 27.80
APD 150918P00180000 P 09/18/15 180.0 29.90 32.60
APD 150918P00185000 P 09/18/15 185.0 34.80 37.40
APD 160115C00055000 C 01/15/16 55.0 93.10 96.00
APD 160115C00060000 C 01/15/16 60.0 88.10 91.00
APD 160115C00065000 C 01/15/16 65.0 83.20 86.10
APD 160115C00070000 C 01/15/16 70.0 78.20 81.10
APD 160115C00075000 C 01/15/16 75.0 73.20 75.60
APD 160115C00080000 C 01/15/16 80.0 68.30 70.60
APD 160115C00085000 C 01/15/16 85.0 63.40 66.20
APD 160115C00090000 C 01/15/16 90.0 58.50 61.20
APD 160115C00095000 C 01/15/16 95.0 53.20 56.20
APD 160115C00100000 C 01/15/16 100.0 48.70 51.50
APD 160115C00105000 C 01/15/16 105.0 43.90 46.20
APD 160115C00110000 C 01/15/16 110.0 39.00 41.40
APD 160115C00115000 C 01/15/16 115.0 34.60 36.20
APD 160115C00120000 C 01/15/16 120.0 30.90 31.70
APD 160115C00125000 C 01/15/16 125.0 26.50 27.40
APD 160115C00130000 C 01/15/16 130.0 22.50 23.30
APD 160115C00135000 C 01/15/16 135.0 18.70 19.50
APD 160115C00140000 C 01/15/16 140.0 15.30 16.00
APD 160115C00145000 C 01/15/16 145.0 12.20 13.10
APD 160115C00150000 C 01/15/16 150.0 9.60 10.20
APD 160115C00155000 C 01/15/16 155.0 7.30 7.80
APD 160115C00160000 C 01/15/16 160.0 5.40 6.00
APD 160115C00165000 C 01/15/16 165.0 3.90 4.50
APD 160115C00170000 C 01/15/16 170.0 2.85 3.20
APD 160115C00175000 C 01/15/16 175.0 2.00 2.35
APD 160115C00180000 C 01/15/16 180.0 1.30 1.70
APD 160115C00185000 C 01/15/16 185.0 0.85 1.30
APD 160115C00190000 C 01/15/16 190.0 0.60 0.95
APD 160115C00195000 C 01/15/16 195.0 0.35 0.70
APD 160115C00200000 C 01/15/16 200.0 0.15 0.55
APD 160115P00055000 P 01/15/16 55.0 0.00 0.10
APD 160115P00060000 P 01/15/16 60.0 0.00 0.10
APD 160115P00065000 P 01/15/16 65.0 0.00 0.15
APD 160115P00070000 P 01/15/16 70.0 0.05 0.20
APD 160115P00075000 P 01/15/16 75.0 0.05 0.35
APD 160115P00080000 P 01/15/16 80.0 0.05 0.45
APD 160115P00085000 P 01/15/16 85.0 0.15 0.55
APD 160115P00090000 P 01/15/16 90.0 0.25 0.70
APD 160115P00095000 P 01/15/16 95.0 0.40 0.90
APD 160115P00100000 P 01/15/16 100.0 0.65 1.10
APD 160115P00105000 P 01/15/16 105.0 0.90 1.40
APD 160115P00110000 P 01/15/16 110.0 1.40 1.75
APD 160115P00115000 P 01/15/16 115.0 1.90 2.20
APD 160115P00120000 P 01/15/16 120.0 2.50 2.85
APD 160115P00125000 P 01/15/16 125.0 3.30 3.60
APD 160115P00130000 P 01/15/16 130.0 4.20 4.70
APD 160115P00135000 P 01/15/16 135.0 5.50 6.00
APD 160115P00140000 P 01/15/16 140.0 7.10 7.60
APD 160115P00145000 P 01/15/16 145.0 9.10 9.60
APD 160115P00150000 P 01/15/16 150.0 11.40 11.90
APD 160115P00155000 P 01/15/16 155.0 14.20 14.70
APD 160115P00160000 P 01/15/16 160.0 17.30 17.90
APD 160115P00165000 P 01/15/16 165.0 20.80 21.40
APD 160115P00170000 P 01/15/16 170.0 24.50 25.30
APD 160115P00175000 P 01/15/16 175.0 28.40 29.40
APD 160115P00180000 P 01/15/16 180.0 32.80 33.80
APD 160115P00185000 P 01/15/16 185.0 36.80 39.40
APD 160115P00190000 P 01/15/16 190.0 41.20 43.90
APD 160115P00195000 P 01/15/16 195.0 46.40 48.70
APD 160115P00200000 P 01/15/16 200.0 50.80 54.00
APD 170120C00070000 C 01/20/17 70.0 77.50 82.00
APD 170120C00075000 C 01/20/17 75.0 72.40 76.80
APD 170120C00080000 C 01/20/17 80.0 67.50 72.00
APD 170120C00085000 C 01/20/17 85.0 62.60 67.10
APD 170120C00090000 C 01/20/17 90.0 58.10 61.60
APD 170120C00095000 C 01/20/17 95.0 53.30 56.90
APD 170120C00100000 C 01/20/17 100.0 48.60 52.50
APD 170120C00105000 C 01/20/17 105.0 45.20 48.30
APD 170120C00110000 C 01/20/17 110.0 39.80 43.70
APD 170120C00115000 C 01/20/17 115.0 36.10 40.20
APD 170120C00120000 C 01/20/17 120.0 33.30 35.40
APD 170120C00125000 C 01/20/17 125.0 29.60 31.90
APD 170120C00130000 C 01/20/17 130.0 26.10 28.60
APD 170120C00135000 C 01/20/17 135.0 22.90 25.50
APD 170120C00140000 C 01/20/17 140.0 20.50 22.70
APD 170120C00145000 C 01/20/17 145.0 17.70 20.00
APD 170120C00150000 C 01/20/17 150.0 15.00 17.60
APD 170120C00155000 C 01/20/17 155.0 12.80 15.40
APD 170120C00160000 C 01/20/17 160.0 10.80 13.50
APD 170120C00165000 C 01/20/17 165.0 9.50 11.80
APD 170120C00170000 C 01/20/17 170.0 8.00 10.10
APD 170120C00175000 C 01/20/17 175.0 6.60 8.70
APD 170120C00180000 C 01/20/17 180.0 5.40 7.50
APD 170120C00185000 C 01/20/17 185.0 4.60 6.40
APD 170120C00190000 C 01/20/17 190.0 3.70 5.40
APD 170120C00195000 C 01/20/17 195.0 3.00 4.50
APD 170120C00200000 C 01/20/17 200.0 2.30 3.90
APD 170120P00070000 P 01/20/17 70.0 0.60 1.50
APD 170120P00075000 P 01/20/17 75.0 0.80 1.75
APD 170120P00080000 P 01/20/17 80.0 1.10 2.10
APD 170120P00085000 P 01/20/17 85.0 1.45 2.45
APD 170120P00090000 P 01/20/17 90.0 1.90 2.90
APD 170120P00095000 P 01/20/17 95.0 2.35 3.70
APD 170120P00100000 P 01/20/17 100.0 3.00 4.40
APD 170120P00105000 P 01/20/17 105.0 3.70 5.10
APD 170120P00110000 P 01/20/17 110.0 4.80 6.00
APD 170120P00115000 P 01/20/17 115.0 5.90 7.20
APD 170120P00120000 P 01/20/17 120.0 7.00 8.40
APD 170120P00125000 P 01/20/17 125.0 8.50 9.80
APD 170120P00130000 P 01/20/17 130.0 10.10 11.40
APD 170120P00135000 P 01/20/17 135.0 11.90 13.90
APD 170120P00140000 P 01/20/17 140.0 14.00 15.80
APD 170120P00145000 P 01/20/17 145.0 16.20 18.00
APD 170120P00150000 P 01/20/17 150.0 18.60 20.50
APD 170120P00155000 P 01/20/17 155.0 20.70 23.20
APD 170120P00160000 P 01/20/17 160.0 23.70 26.60
APD 170120P00165000 P 01/20/17 165.0 27.80 29.80
APD 170120P00170000 P 01/20/17 170.0 31.20 33.20
APD 170120P00175000 P 01/20/17 175.0 34.70 36.70
APD 170120P00180000 P 01/20/17 180.0 37.80 40.50
APD 170120P00185000 P 01/20/17 185.0 41.80 44.50
APD 170120P00190000 P 01/20/17 190.0 45.90 48.80
APD 170120P00195000 P 01/20/17 195.0 50.30 53.10
APD 170120P00200000 P 01/20/17 200.0 54.70 57.40

OPRA data is delayed 15 minutes.