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 Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 140920C00065000 C 09/20/14 65.0 66.30 70.00
APD 140920C00070000 C 09/20/14 70.0 61.40 65.10
APD 140920C00075000 C 09/20/14 75.0 56.40 60.30
APD 140920C00080000 C 09/20/14 80.0 51.50 54.10
APD 140920C00085000 C 09/20/14 85.0 46.60 49.10
APD 140920C00090000 C 09/20/14 90.0 41.50 44.20
APD 140920C00095000 C 09/20/14 95.0 36.40 39.10
APD 140920C00100000 C 09/20/14 100.0 31.70 34.10
APD 140920C00105000 C 09/20/14 105.0 26.80 29.00
APD 140920C00110000 C 09/20/14 110.0 21.80 24.10
APD 140920C00115000 C 09/20/14 115.0 18.20 19.10
APD 140920C00120000 C 09/20/14 120.0 12.00 14.40
APD 140920C00125000 C 09/20/14 125.0 8.10 9.60
APD 140920C00130000 C 09/20/14 130.0 4.40 4.90
APD 140920C00135000 C 09/20/14 135.0 1.45 1.65
APD 140920C00140000 C 09/20/14 140.0 0.20 0.55
APD 140920C00145000 C 09/20/14 145.0 0.05 0.20
APD 140920C00150000 C 09/20/14 150.0 0.00 0.10
APD 140920C00155000 C 09/20/14 155.0 0.00 0.10
APD 140920C00160000 C 09/20/14 160.0 0.00 0.10
APD 140920C00165000 C 09/20/14 165.0 0.00 0.05
APD 140920C00170000 C 09/20/14 170.0 0.00 0.05
APD 140920P00065000 P 09/20/14 65.0 0.00 0.05
APD 140920P00070000 P 09/20/14 70.0 0.00 0.05
APD 140920P00075000 P 09/20/14 75.0 0.00 0.05
APD 140920P00080000 P 09/20/14 80.0 0.00 0.05
APD 140920P00085000 P 09/20/14 85.0 0.00 0.05
APD 140920P00090000 P 09/20/14 90.0 0.00 0.05
APD 140920P00095000 P 09/20/14 95.0 0.00 0.05
APD 140920P00100000 P 09/20/14 100.0 0.00 0.05
APD 140920P00105000 P 09/20/14 105.0 0.00 0.05
APD 140920P00110000 P 09/20/14 110.0 0.00 0.05
APD 140920P00115000 P 09/20/14 115.0 0.00 0.20
APD 140920P00120000 P 09/20/14 120.0 0.10 0.30
APD 140920P00125000 P 09/20/14 125.0 0.30 0.55
APD 140920P00130000 P 09/20/14 130.0 1.05 1.20
APD 140920P00135000 P 09/20/14 135.0 2.90 3.30
APD 140920P00140000 P 09/20/14 140.0 6.40 8.60
APD 140920P00145000 P 09/20/14 145.0 11.10 13.30
APD 140920P00150000 P 09/20/14 150.0 16.00 18.30
APD 140920P00155000 P 09/20/14 155.0 20.90 23.30
APD 140920P00160000 P 09/20/14 160.0 25.80 28.60
APD 140920P00165000 P 09/20/14 165.0 30.90 33.60
APD 140920P00170000 P 09/20/14 170.0 36.00 38.60
APD 141018C00090000 C 10/18/14 90.0 41.70 44.30
APD 141018C00095000 C 10/18/14 95.0 36.70 39.30
APD 141018C00100000 C 10/18/14 100.0 31.70 34.30
APD 141018C00105000 C 10/18/14 105.0 26.80 29.20
APD 141018C00110000 C 10/18/14 110.0 21.90 24.30
APD 141018C00115000 C 10/18/14 115.0 17.00 19.30
APD 141018C00120000 C 10/18/14 120.0 12.20 14.50
APD 141018C00125000 C 10/18/14 125.0 9.00 9.80
APD 141018C00130000 C 10/18/14 130.0 4.90 5.70
APD 141018C00135000 C 10/18/14 135.0 2.55 2.85
APD 141018C00140000 C 10/18/14 140.0 1.00 1.25
APD 141018C00145000 C 10/18/14 145.0 0.30 0.55
APD 141018C00150000 C 10/18/14 150.0 0.10 0.30
APD 141018C00155000 C 10/18/14 155.0 0.00 0.20
APD 141018C00160000 C 10/18/14 160.0 0.00 0.15
APD 141018C00165000 C 10/18/14 165.0 0.00 0.10
APD 141018C00170000 C 10/18/14 170.0 0.00 0.10
APD 141018C00175000 C 10/18/14 175.0 0.00 0.10
APD 141018C00180000 C 10/18/14 180.0 0.00 0.05
APD 141018P00090000 P 10/18/14 90.0 0.00 0.05
APD 141018P00095000 P 10/18/14 95.0 0.00 0.05
APD 141018P00100000 P 10/18/14 100.0 0.00 0.10
APD 141018P00105000 P 10/18/14 105.0 0.05 0.25
APD 141018P00110000 P 10/18/14 110.0 0.10 0.30
APD 141018P00115000 P 10/18/14 115.0 0.25 0.45
APD 141018P00120000 P 10/18/14 120.0 0.50 0.70
APD 141018P00125000 P 10/18/14 125.0 1.10 1.40
APD 141018P00130000 P 10/18/14 130.0 2.30 2.65
APD 141018P00135000 P 10/18/14 135.0 4.50 5.10
APD 141018P00140000 P 10/18/14 140.0 7.90 8.80
APD 141018P00145000 P 10/18/14 145.0 12.20 14.30
APD 141018P00150000 P 10/18/14 150.0 16.80 19.10
APD 141018P00155000 P 10/18/14 155.0 21.70 24.10
APD 141018P00160000 P 10/18/14 160.0 26.60 29.10
APD 141018P00165000 P 10/18/14 165.0 31.70 34.00
APD 141018P00170000 P 10/18/14 170.0 36.60 39.20
APD 141018P00175000 P 10/18/14 175.0 41.30 44.00
APD 141018P00180000 P 10/18/14 180.0 46.40 49.30
APD 141220C00070000 C 12/20/14 70.0 61.40 65.30
APD 141220C00075000 C 12/20/14 75.0 56.40 60.10
APD 141220C00080000 C 12/20/14 80.0 51.40 54.80
APD 141220C00085000 C 12/20/14 85.0 46.40 49.90
APD 141220C00090000 C 12/20/14 90.0 41.50 44.80
APD 141220C00095000 C 12/20/14 95.0 36.60 39.20
APD 141220C00100000 C 12/20/14 100.0 31.50 34.20
APD 141220C00105000 C 12/20/14 105.0 26.80 29.30
APD 141220C00110000 C 12/20/14 110.0 21.90 24.40
APD 141220C00115000 C 12/20/14 115.0 17.40 19.80
APD 141220C00120000 C 12/20/14 120.0 14.10 15.40
APD 141220C00125000 C 12/20/14 125.0 10.50 11.40
APD 141220C00130000 C 12/20/14 130.0 7.10 8.10
APD 141220C00135000 C 12/20/14 135.0 4.50 5.30
APD 141220C00140000 C 12/20/14 140.0 2.75 3.30
APD 141220C00145000 C 12/20/14 145.0 1.45 1.90
APD 141220C00150000 C 12/20/14 150.0 0.60 1.15
APD 141220C00155000 C 12/20/14 155.0 0.35 0.70
APD 141220C00160000 C 12/20/14 160.0 0.20 0.60
APD 141220C00165000 C 12/20/14 165.0 0.10 0.30
APD 141220C00170000 C 12/20/14 170.0 0.05 0.25
APD 141220P00070000 P 12/20/14 70.0 0.00 0.10
APD 141220P00075000 P 12/20/14 75.0 0.00 0.10
APD 141220P00080000 P 12/20/14 80.0 0.00 0.15
APD 141220P00085000 P 12/20/14 85.0 0.00 0.25
APD 141220P00090000 P 12/20/14 90.0 0.05 0.25
APD 141220P00095000 P 12/20/14 95.0 0.10 0.35
APD 141220P00100000 P 12/20/14 100.0 0.20 0.50
APD 141220P00105000 P 12/20/14 105.0 0.35 0.70
APD 141220P00110000 P 12/20/14 110.0 0.70 1.00
APD 141220P00115000 P 12/20/14 115.0 1.10 1.55
APD 141220P00120000 P 12/20/14 120.0 1.80 2.25
APD 141220P00125000 P 12/20/14 125.0 2.90 3.50
APD 141220P00130000 P 12/20/14 130.0 4.50 5.20
APD 141220P00135000 P 12/20/14 135.0 6.70 7.60
APD 141220P00140000 P 12/20/14 140.0 9.80 10.80
APD 141220P00145000 P 12/20/14 145.0 13.40 14.60
APD 141220P00150000 P 12/20/14 150.0 17.50 19.70
APD 141220P00155000 P 12/20/14 155.0 22.00 24.70
APD 141220P00160000 P 12/20/14 160.0 26.80 29.50
APD 141220P00165000 P 12/20/14 165.0 31.60 34.40
APD 141220P00170000 P 12/20/14 170.0 36.60 39.30
APD 150117C00055000 C 01/17/15 55.0 76.40 80.50
APD 150117C00060000 C 01/17/15 60.0 71.40 75.20
APD 150117C00065000 C 01/17/15 65.0 66.40 70.10
APD 150117C00070000 C 01/17/15 70.0 61.40 65.20
APD 150117C00075000 C 01/17/15 75.0 56.40 60.10
APD 150117C00080000 C 01/17/15 80.0 51.30 55.10
APD 150117C00085000 C 01/17/15 85.0 46.30 50.10
APD 150117C00090000 C 01/17/15 90.0 41.50 44.90
APD 150117C00095000 C 01/17/15 95.0 36.40 39.90
APD 150117C00100000 C 01/17/15 100.0 31.70 34.30
APD 150117C00105000 C 01/17/15 105.0 26.70 29.40
APD 150117C00110000 C 01/17/15 110.0 22.20 24.60
APD 150117C00115000 C 01/17/15 115.0 17.90 19.90
APD 150117C00120000 C 01/17/15 120.0 14.30 15.70
APD 150117C00125000 C 01/17/15 125.0 10.60 11.80
APD 150117C00130000 C 01/17/15 130.0 7.20 8.40
APD 150117C00135000 C 01/17/15 135.0 5.00 5.70
APD 150117C00140000 C 01/17/15 140.0 3.20 3.70
APD 150117C00145000 C 01/17/15 145.0 1.45 2.35
APD 150117C00150000 C 01/17/15 150.0 0.95 1.45
APD 150117C00155000 C 01/17/15 155.0 0.50 1.25
APD 150117C00160000 C 01/17/15 160.0 0.30 0.85
APD 150117C00165000 C 01/17/15 165.0 0.05 0.40
APD 150117C00170000 C 01/17/15 170.0 0.05 0.30
APD 150117P00055000 P 01/17/15 55.0 0.00 0.05
APD 150117P00060000 P 01/17/15 60.0 0.00 0.10
APD 150117P00065000 P 01/17/15 65.0 0.00 0.10
APD 150117P00070000 P 01/17/15 70.0 0.00 0.10
APD 150117P00075000 P 01/17/15 75.0 0.05 0.15
APD 150117P00080000 P 01/17/15 80.0 0.00 0.25
APD 150117P00085000 P 01/17/15 85.0 0.10 0.30
APD 150117P00090000 P 01/17/15 90.0 0.10 0.35
APD 150117P00095000 P 01/17/15 95.0 0.20 0.45
APD 150117P00100000 P 01/17/15 100.0 0.40 0.65
APD 150117P00105000 P 01/17/15 105.0 0.60 0.90
APD 150117P00110000 P 01/17/15 110.0 1.00 1.30
APD 150117P00115000 P 01/17/15 115.0 1.55 1.95
APD 150117P00120000 P 01/17/15 120.0 2.40 3.00
APD 150117P00125000 P 01/17/15 125.0 3.60 4.50
APD 150117P00130000 P 01/17/15 130.0 5.40 6.10
APD 150117P00135000 P 01/17/15 135.0 7.70 8.60
APD 150117P00140000 P 01/17/15 140.0 10.80 12.10
APD 150117P00145000 P 01/17/15 145.0 14.10 15.90
APD 150117P00150000 P 01/17/15 150.0 18.40 20.00
APD 150117P00155000 P 01/17/15 155.0 23.00 24.90
APD 150117P00160000 P 01/17/15 160.0 27.50 30.30
APD 150117P00165000 P 01/17/15 165.0 31.90 35.10
APD 150117P00170000 P 01/17/15 170.0 37.40 40.00
APD 150320C00070000 C 03/20/15 70.0 61.20 65.50
APD 150320C00075000 C 03/20/15 75.0 56.20 60.50
APD 150320C00080000 C 03/20/15 80.0 51.20 55.30
APD 150320C00085000 C 03/20/15 85.0 46.40 49.90
APD 150320C00090000 C 03/20/15 90.0 41.40 45.00
APD 150320C00095000 C 03/20/15 95.0 36.70 39.20
APD 150320C00100000 C 03/20/15 100.0 31.80 34.40
APD 150320C00105000 C 03/20/15 105.0 27.00 29.90
APD 150320C00110000 C 03/20/15 110.0 22.40 25.10
APD 150320C00115000 C 03/20/15 115.0 18.10 20.70
APD 150320C00120000 C 03/20/15 120.0 15.20 16.80
APD 150320C00125000 C 03/20/15 125.0 11.60 13.20
APD 150320C00130000 C 03/20/15 130.0 8.50 10.10
APD 150320C00135000 C 03/20/15 135.0 6.30 7.50
APD 150320C00140000 C 03/20/15 140.0 4.10 5.40
APD 150320C00145000 C 03/20/15 145.0 2.60 3.80
APD 150320C00150000 C 03/20/15 150.0 1.65 2.65
APD 150320C00155000 C 03/20/15 155.0 1.00 1.90
APD 150320C00160000 C 03/20/15 160.0 0.60 1.30
APD 150320C00165000 C 03/20/15 165.0 0.35 0.90
APD 150320C00170000 C 03/20/15 170.0 0.30 0.60
APD 150320C00175000 C 03/20/15 175.0 0.20 0.45
APD 150320C00180000 C 03/20/15 180.0 0.05 0.50
APD 150320P00070000 P 03/20/15 70.0 0.00 0.25
APD 150320P00075000 P 03/20/15 75.0 0.05 0.35
APD 150320P00080000 P 03/20/15 80.0 0.10 0.45
APD 150320P00085000 P 03/20/15 85.0 0.15 0.50
APD 150320P00090000 P 03/20/15 90.0 0.30 0.75
APD 150320P00095000 P 03/20/15 95.0 0.55 0.90
APD 150320P00100000 P 03/20/15 100.0 0.80 1.35
APD 150320P00105000 P 03/20/15 105.0 0.90 1.85
APD 150320P00110000 P 03/20/15 110.0 1.35 2.50
APD 150320P00115000 P 03/20/15 115.0 2.60 3.20
APD 150320P00120000 P 03/20/15 120.0 3.50 4.40
APD 150320P00125000 P 03/20/15 125.0 5.00 6.20
APD 150320P00130000 P 03/20/15 130.0 7.10 8.30
APD 150320P00135000 P 03/20/15 135.0 9.30 10.20
APD 150320P00140000 P 03/20/15 140.0 12.50 13.90
APD 150320P00145000 P 03/20/15 145.0 15.40 17.30
APD 150320P00150000 P 03/20/15 150.0 19.60 21.10
APD 150320P00155000 P 03/20/15 155.0 23.80 25.30
APD 150320P00160000 P 03/20/15 160.0 28.10 31.10
APD 150320P00165000 P 03/20/15 165.0 32.80 35.60
APD 150320P00170000 P 03/20/15 170.0 37.10 40.30
APD 150320P00175000 P 03/20/15 175.0 41.40 45.20
APD 150320P00180000 P 03/20/15 180.0 45.80 50.10
APD 160115C00055000 C 01/15/16 55.0 76.30 80.20
APD 160115C00060000 C 01/15/16 60.0 71.30 75.20
APD 160115C00065000 C 01/15/16 65.0 66.30 70.20
APD 160115C00070000 C 01/15/16 70.0 61.30 65.20
APD 160115C00075000 C 01/15/16 75.0 56.30 60.30
APD 160115C00080000 C 01/15/16 80.0 51.40 55.30
APD 160115C00085000 C 01/15/16 85.0 46.50 50.40
APD 160115C00090000 C 01/15/16 90.0 41.80 46.30
APD 160115C00095000 C 01/15/16 95.0 37.20 40.20
APD 160115C00100000 C 01/15/16 100.0 33.20 35.60
APD 160115C00105000 C 01/15/16 105.0 29.20 31.90
APD 160115C00110000 C 01/15/16 110.0 25.70 27.70
APD 160115C00115000 C 01/15/16 115.0 21.90 24.60
APD 160115C00120000 C 01/15/16 120.0 18.80 21.50
APD 160115C00125000 C 01/15/16 125.0 15.60 18.00
APD 160115C00130000 C 01/15/16 130.0 13.20 15.10
APD 160115C00135000 C 01/15/16 135.0 11.00 12.90
APD 160115C00140000 C 01/15/16 140.0 9.10 10.90
APD 160115C00145000 C 01/15/16 145.0 7.30 8.80
APD 160115C00150000 C 01/15/16 150.0 6.00 7.40
APD 160115C00155000 C 01/15/16 155.0 4.90 6.20
APD 160115C00160000 C 01/15/16 160.0 4.00 5.00
APD 160115C00165000 C 01/15/16 165.0 2.60 4.40
APD 160115C00170000 C 01/15/16 170.0 2.65 3.50
APD 160115C00175000 C 01/15/16 175.0 1.65 2.85
APD 160115C00180000 C 01/15/16 180.0 1.45 2.35
APD 160115C00185000 C 01/15/16 185.0 1.15 2.35
APD 160115C00190000 C 01/15/16 190.0 0.90 1.70
APD 160115C00195000 C 01/15/16 195.0 0.70 1.30
APD 160115P00055000 P 01/15/16 55.0 0.10 0.45
APD 160115P00060000 P 01/15/16 60.0 0.15 0.60
APD 160115P00065000 P 01/15/16 65.0 0.35 0.85
APD 160115P00070000 P 01/15/16 70.0 0.55 1.10
APD 160115P00075000 P 01/15/16 75.0 0.90 1.45
APD 160115P00080000 P 01/15/16 80.0 0.90 1.90
APD 160115P00085000 P 01/15/16 85.0 1.65 2.40
APD 160115P00090000 P 01/15/16 90.0 2.30 3.00
APD 160115P00095000 P 01/15/16 95.0 3.00 3.90
APD 160115P00100000 P 01/15/16 100.0 4.00 4.90
APD 160115P00105000 P 01/15/16 105.0 5.00 6.10
APD 160115P00110000 P 01/15/16 110.0 6.60 7.50
APD 160115P00115000 P 01/15/16 115.0 8.10 9.20
APD 160115P00120000 P 01/15/16 120.0 9.60 11.20
APD 160115P00125000 P 01/15/16 125.0 12.10 13.20
APD 160115P00130000 P 01/15/16 130.0 14.30 15.90
APD 160115P00135000 P 01/15/16 135.0 16.80 18.70
APD 160115P00140000 P 01/15/16 140.0 19.80 21.70
APD 160115P00145000 P 01/15/16 145.0 23.10 25.10
APD 160115P00150000 P 01/15/16 150.0 26.70 28.60
APD 160115P00155000 P 01/15/16 155.0 30.30 32.30
APD 160115P00160000 P 01/15/16 160.0 34.30 36.20
APD 160115P00165000 P 01/15/16 165.0 38.40 40.30
APD 160115P00170000 P 01/15/16 170.0 42.40 44.60
APD 160115P00175000 P 01/15/16 175.0 46.70 48.90
APD 160115P00180000 P 01/15/16 180.0 50.10 54.10
APD 160115P00185000 P 01/15/16 185.0 54.70 58.60
APD 160115P00190000 P 01/15/16 190.0 59.10 63.30
APD 160115P00195000 P 01/15/16 195.0 63.70 67.90

OPRA data is delayed 15 minutes.