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 (2017-05-05)Premium Content

Air Products And Chemicals Inc (APD)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 170616C00070000 C 06/16/17 70.0 71.60 74.20
APD 170616C00075000 C 06/16/17 75.0 66.50 69.50
APD 170616C00080000 C 06/16/17 80.0 61.00 65.00
APD 170616C00085000 C 06/16/17 85.0 55.80 60.30
APD 170616C00090000 C 06/16/17 90.0 52.50 53.30
APD 170616C00095000 C 06/16/17 95.0 47.30 49.10
APD 170616C00100000 C 06/16/17 100.0 42.60 43.20
APD 170616C00105000 C 06/16/17 105.0 36.90 38.60
APD 170616C00110000 C 06/16/17 110.0 32.60 33.20
APD 170616C00115000 C 06/16/17 115.0 27.60 28.50
APD 170616C00120000 C 06/16/17 120.0 22.70 23.40
APD 170616C00125000 C 06/16/17 125.0 17.70 18.30
APD 170616C00130000 C 06/16/17 130.0 12.90 13.40
APD 170616C00135000 C 06/16/17 135.0 8.00 8.60
APD 170616C00140000 C 06/16/17 140.0 4.00 4.40
APD 170616C00145000 C 06/16/17 145.0 1.25 1.45
APD 170616C00150000 C 06/16/17 150.0 0.20 0.40
APD 170616C00155000 C 06/16/17 155.0 0.00 0.10
APD 170616C00160000 C 06/16/17 160.0 0.00 0.05
APD 170616C00165000 C 06/16/17 165.0 0.00 0.05
APD 170616C00170000 C 06/16/17 170.0 0.00 0.05
APD 170616C00175000 C 06/16/17 175.0 0.00 0.05
APD 170616C00180000 C 06/16/17 180.0 0.00 0.05
APD 170616C00185000 C 06/16/17 185.0 0.00 0.05
APD 170616C00190000 C 06/16/17 190.0 0.00 0.05
APD 170616C00195000 C 06/16/17 195.0 0.00 0.05
APD 170616C00200000 C 06/16/17 200.0 0.00 0.05
APD 170616P00070000 P 06/16/17 70.0 0.00 0.05
APD 170616P00075000 P 06/16/17 75.0 0.00 0.05
APD 170616P00080000 P 06/16/17 80.0 0.00 0.05
APD 170616P00085000 P 06/16/17 85.0 0.00 0.05
APD 170616P00090000 P 06/16/17 90.0 0.00 0.05
APD 170616P00095000 P 06/16/17 95.0 0.00 0.05
APD 170616P00100000 P 06/16/17 100.0 0.00 0.05
APD 170616P00105000 P 06/16/17 105.0 0.00 0.05
APD 170616P00110000 P 06/16/17 110.0 0.00 0.05
APD 170616P00115000 P 06/16/17 115.0 0.00 0.05
APD 170616P00120000 P 06/16/17 120.0 0.00 0.10
APD 170616P00125000 P 06/16/17 125.0 0.00 0.10
APD 170616P00130000 P 06/16/17 130.0 0.05 0.15
APD 170616P00135000 P 06/16/17 135.0 0.30 0.45
APD 170616P00140000 P 06/16/17 140.0 1.10 1.30
APD 170616P00145000 P 06/16/17 145.0 3.20 3.60
APD 170616P00150000 P 06/16/17 150.0 7.00 7.60
APD 170616P00155000 P 06/16/17 155.0 11.80 12.40
APD 170616P00160000 P 06/16/17 160.0 16.80 17.40
APD 170616P00165000 P 06/16/17 165.0 21.90 23.70
APD 170616P00170000 P 06/16/17 170.0 26.90 27.50
APD 170616P00175000 P 06/16/17 175.0 31.90 34.10
APD 170616P00180000 P 06/16/17 180.0 36.80 38.30
APD 170616P00185000 P 06/16/17 185.0 41.70 42.70
APD 170616P00190000 P 06/16/17 190.0 46.70 47.70
APD 170616P00195000 P 06/16/17 195.0 51.90 52.90
APD 170616P00200000 P 06/16/17 200.0 56.80 57.40
APD 170721C00100000 C 07/21/17 100.0 42.20 43.70
APD 170721C00105000 C 07/21/17 105.0 37.20 38.70
APD 170721C00110000 C 07/21/17 110.0 32.40 33.30
APD 170721C00115000 C 07/21/17 115.0 27.50 28.70
APD 170721C00120000 C 07/21/17 120.0 22.70 23.70
APD 170721C00125000 C 07/21/17 125.0 17.80 18.50
APD 170721C00130000 C 07/21/17 130.0 13.10 13.70
APD 170721C00135000 C 07/21/17 135.0 8.80 9.40
APD 170721C00140000 C 07/21/17 140.0 5.00 5.40
APD 170721C00145000 C 07/21/17 145.0 2.20 2.50
APD 170721C00150000 C 07/21/17 150.0 0.85 1.00
APD 170721C00155000 C 07/21/17 155.0 0.25 0.40
APD 170721C00160000 C 07/21/17 160.0 0.05 0.15
APD 170721C00165000 C 07/21/17 165.0 0.00 0.10
APD 170721C00170000 C 07/21/17 170.0 0.00 0.05
APD 170721C00175000 C 07/21/17 175.0 0.00 0.05
APD 170721C00180000 C 07/21/17 180.0 0.00 0.05
APD 170721C00185000 C 07/21/17 185.0 0.00 0.05
APD 170721C00190000 C 07/21/17 190.0 0.00 0.05
APD 170721P00100000 P 07/21/17 100.0 0.00 0.05
APD 170721P00105000 P 07/21/17 105.0 0.00 0.10
APD 170721P00110000 P 07/21/17 110.0 0.00 0.10
APD 170721P00115000 P 07/21/17 115.0 0.05 0.15
APD 170721P00120000 P 07/21/17 120.0 0.10 0.25
APD 170721P00125000 P 07/21/17 125.0 0.30 0.40
APD 170721P00130000 P 07/21/17 130.0 0.60 0.80
APD 170721P00135000 P 07/21/17 135.0 1.25 1.55
APD 170721P00140000 P 07/21/17 140.0 2.65 2.85
APD 170721P00145000 P 07/21/17 145.0 5.00 5.40
APD 170721P00150000 P 07/21/17 150.0 8.30 8.90
APD 170721P00155000 P 07/21/17 155.0 12.80 13.40
APD 170721P00160000 P 07/21/17 160.0 17.60 18.20
APD 170721P00165000 P 07/21/17 165.0 22.60 23.50
APD 170721P00170000 P 07/21/17 170.0 27.50 28.20
APD 170721P00175000 P 07/21/17 175.0 32.60 33.60
APD 170721P00180000 P 07/21/17 180.0 37.50 38.20
APD 170721P00185000 P 07/21/17 185.0 42.60 43.20
APD 170721P00190000 P 07/21/17 190.0 47.50 48.50
APD 170915C00075000 C 09/15/17 75.0 67.50 68.60
APD 170915C00080000 C 09/15/17 80.0 62.70 63.50
APD 170915C00085000 C 09/15/17 85.0 57.10 58.80
APD 170915C00090000 C 09/15/17 90.0 52.50 53.70
APD 170915C00095000 C 09/15/17 95.0 47.30 48.70
APD 170915C00100000 C 09/15/17 100.0 42.50 43.70
APD 170915C00105000 C 09/15/17 105.0 37.70 38.60
APD 170915C00110000 C 09/15/17 110.0 32.80 33.60
APD 170915C00115000 C 09/15/17 115.0 27.80 28.80
APD 170915C00120000 C 09/15/17 120.0 22.80 24.10
APD 170915C00125000 C 09/15/17 125.0 18.60 19.20
APD 170915C00130000 C 09/15/17 130.0 14.30 14.90
APD 170915C00135000 C 09/15/17 135.0 10.30 11.00
APD 170915C00140000 C 09/15/17 140.0 7.00 7.50
APD 170915C00145000 C 09/15/17 145.0 4.40 4.90
APD 170915C00150000 C 09/15/17 150.0 2.50 2.85
APD 170915C00155000 C 09/15/17 155.0 1.30 1.60
APD 170915C00160000 C 09/15/17 160.0 0.65 0.90
APD 170915C00165000 C 09/15/17 165.0 0.25 0.45
APD 170915C00170000 C 09/15/17 170.0 0.10 0.25
APD 170915C00175000 C 09/15/17 175.0 0.00 0.15
APD 170915C00180000 C 09/15/17 180.0 0.00 0.10
APD 170915C00185000 C 09/15/17 185.0 0.00 0.05
APD 170915C00190000 C 09/15/17 190.0 0.00 0.05
APD 170915C00195000 C 09/15/17 195.0 0.00 0.05
APD 170915C00200000 C 09/15/17 200.0 0.00 0.05
APD 170915C00210000 C 09/15/17 210.0 0.00 0.05
APD 170915P00075000 P 09/15/17 75.0 0.00 0.05
APD 170915P00080000 P 09/15/17 80.0 0.00 0.10
APD 170915P00085000 P 09/15/17 85.0 0.00 0.10
APD 170915P00090000 P 09/15/17 90.0 0.00 0.15
APD 170915P00095000 P 09/15/17 95.0 0.05 0.15
APD 170915P00100000 P 09/15/17 100.0 0.10 0.20
APD 170915P00105000 P 09/15/17 105.0 0.15 0.30
APD 170915P00110000 P 09/15/17 110.0 0.25 0.40
APD 170915P00115000 P 09/15/17 115.0 0.45 0.60
APD 170915P00120000 P 09/15/17 120.0 0.65 0.90
APD 170915P00125000 P 09/15/17 125.0 1.15 1.45
APD 170915P00130000 P 09/15/17 130.0 1.80 2.10
APD 170915P00135000 P 09/15/17 135.0 2.85 3.30
APD 170915P00140000 P 09/15/17 140.0 4.50 4.90
APD 170915P00145000 P 09/15/17 145.0 6.80 7.40
APD 170915P00150000 P 09/15/17 150.0 9.90 10.50
APD 170915P00155000 P 09/15/17 155.0 13.70 14.30
APD 170915P00160000 P 09/15/17 160.0 18.00 18.70
APD 170915P00165000 P 09/15/17 165.0 22.10 23.50
APD 170915P00170000 P 09/15/17 170.0 26.90 28.20
APD 170915P00175000 P 09/15/17 175.0 32.10 33.40
APD 170915P00180000 P 09/15/17 180.0 37.00 38.60
APD 170915P00185000 P 09/15/17 185.0 42.30 43.50
APD 170915P00190000 P 09/15/17 190.0 47.10 48.20
APD 170915P00195000 P 09/15/17 195.0 52.10 53.50
APD 170915P00200000 P 09/15/17 200.0 56.80 58.40
APD 170915P00210000 P 09/15/17 210.0 67.10 68.30
APD 171215C00090000 C 12/15/17 90.0 52.70 53.40
APD 171215C00095000 C 12/15/17 95.0 47.70 48.50
APD 171215C00100000 C 12/15/17 100.0 42.50 43.60
APD 171215C00105000 C 12/15/17 105.0 37.80 38.60
APD 171215C00110000 C 12/15/17 110.0 33.10 34.20
APD 171215C00115000 C 12/15/17 115.0 28.50 29.60
APD 171215C00120000 C 12/15/17 120.0 23.90 25.00
APD 171215C00125000 C 12/15/17 125.0 19.80 20.40
APD 171215C00130000 C 12/15/17 130.0 15.90 16.60
APD 171215C00135000 C 12/15/17 135.0 12.40 12.90
APD 171215C00140000 C 12/15/17 140.0 9.30 9.70
APD 171215C00145000 C 12/15/17 145.0 6.70 7.20
APD 171215C00150000 C 12/15/17 150.0 4.60 5.20
APD 171215C00155000 C 12/15/17 155.0 3.00 3.40
APD 171215C00160000 C 12/15/17 160.0 1.80 2.20
APD 171215C00165000 C 12/15/17 165.0 1.15 1.40
APD 171215C00170000 C 12/15/17 170.0 0.65 0.90
APD 171215C00175000 C 12/15/17 175.0 0.35 0.55
APD 171215C00180000 C 12/15/17 180.0 0.15 0.35
APD 171215P00090000 P 12/15/17 90.0 0.25 0.45
APD 171215P00095000 P 12/15/17 95.0 0.40 0.60
APD 171215P00100000 P 12/15/17 100.0 0.50 0.80
APD 171215P00105000 P 12/15/17 105.0 0.75 0.95
APD 171215P00110000 P 12/15/17 110.0 1.10 1.30
APD 171215P00115000 P 12/15/17 115.0 1.45 1.75
APD 171215P00120000 P 12/15/17 120.0 2.05 2.35
APD 171215P00125000 P 12/15/17 125.0 2.80 3.20
APD 171215P00130000 P 12/15/17 130.0 3.90 4.20
APD 171215P00135000 P 12/15/17 135.0 5.20 5.70
APD 171215P00140000 P 12/15/17 140.0 7.10 7.60
APD 171215P00145000 P 12/15/17 145.0 9.40 10.00
APD 171215P00150000 P 12/15/17 150.0 12.20 13.00
APD 171215P00155000 P 12/15/17 155.0 15.60 16.40
APD 171215P00160000 P 12/15/17 160.0 19.50 20.30
APD 171215P00165000 P 12/15/17 165.0 23.90 24.50
APD 171215P00170000 P 12/15/17 170.0 28.00 29.10
APD 171215P00175000 P 12/15/17 175.0 33.10 33.80
APD 171215P00180000 P 12/15/17 180.0 37.80 38.60
APD 180119C00070000 C 01/19/18 70.0 72.40 73.60
APD 180119C00075000 C 01/19/18 75.0 67.40 68.80
APD 180119C00080000 C 01/19/18 80.0 62.40 63.80
APD 180119C00085000 C 01/19/18 85.0 56.70 58.60
APD 180119C00090000 C 01/19/18 90.0 52.40 54.10
APD 180119C00095000 C 01/19/18 95.0 47.50 49.00
APD 180119C00100000 C 01/19/18 100.0 42.30 44.00
APD 180119C00105000 C 01/19/18 105.0 37.50 39.20
APD 180119C00110000 C 01/19/18 110.0 33.20 34.20
APD 180119C00115000 C 01/19/18 115.0 28.70 29.30
APD 180119C00120000 C 01/19/18 120.0 24.30 25.10
APD 180119C00125000 C 01/19/18 125.0 20.20 20.90
APD 180119C00130000 C 01/19/18 130.0 16.30 16.90
APD 180119C00135000 C 01/19/18 135.0 12.80 13.50
APD 180119C00140000 C 01/19/18 140.0 9.80 10.40
APD 180119C00145000 C 01/19/18 145.0 7.20 7.70
APD 180119C00150000 C 01/19/18 150.0 5.10 5.60
APD 180119C00155000 C 01/19/18 155.0 3.40 3.90
APD 180119C00160000 C 01/19/18 160.0 2.25 2.60
APD 180119C00165000 C 01/19/18 165.0 1.40 1.70
APD 180119C00170000 C 01/19/18 170.0 0.85 1.15
APD 180119C00175000 C 01/19/18 175.0 0.50 0.75
APD 180119C00180000 C 01/19/18 180.0 0.25 0.50
APD 180119P00070000 P 01/19/18 70.0 0.05 0.25
APD 180119P00075000 P 01/19/18 75.0 0.10 0.30
APD 180119P00080000 P 01/19/18 80.0 0.15 0.40
APD 180119P00085000 P 01/19/18 85.0 0.25 0.50
APD 180119P00090000 P 01/19/18 90.0 0.40 0.65
APD 180119P00095000 P 01/19/18 95.0 0.55 0.80
APD 180119P00100000 P 01/19/18 100.0 0.75 1.00
APD 180119P00105000 P 01/19/18 105.0 1.05 1.30
APD 180119P00110000 P 01/19/18 110.0 1.45 1.70
APD 180119P00115000 P 01/19/18 115.0 2.05 2.20
APD 180119P00120000 P 01/19/18 120.0 2.60 2.90
APD 180119P00125000 P 01/19/18 125.0 3.50 3.90
APD 180119P00130000 P 01/19/18 130.0 4.70 5.00
APD 180119P00135000 P 01/19/18 135.0 6.20 6.60
APD 180119P00140000 P 01/19/18 140.0 8.00 8.60
APD 180119P00145000 P 01/19/18 145.0 10.50 11.10
APD 180119P00150000 P 01/19/18 150.0 13.30 13.90
APD 180119P00155000 P 01/19/18 155.0 16.60 17.30
APD 180119P00160000 P 01/19/18 160.0 20.40 21.10
APD 180119P00165000 P 01/19/18 165.0 24.50 25.30
APD 180119P00170000 P 01/19/18 170.0 29.00 29.80
APD 180119P00175000 P 01/19/18 175.0 32.80 34.60
APD 180119P00180000 P 01/19/18 180.0 38.10 39.30
APD 190118C00070000 C 01/18/19 70.0 71.00 75.50
APD 190118C00075000 C 01/18/19 75.0 66.20 70.30
APD 190118C00080000 C 01/18/19 80.0 61.00 65.50
APD 190118C00085000 C 01/18/19 85.0 56.20 60.50
APD 190118C00090000 C 01/18/19 90.0 51.20 55.80
APD 190118C00095000 C 01/18/19 95.0 46.50 50.90
APD 190118C00100000 C 01/18/19 100.0 42.20 46.50
APD 190118C00105000 C 01/18/19 105.0 38.90 42.30
APD 190118C00110000 C 01/18/19 110.0 34.90 37.80
APD 190118C00115000 C 01/18/19 115.0 30.50 34.40
APD 190118C00120000 C 01/18/19 120.0 26.80 30.30
APD 190118C00125000 C 01/18/19 125.0 23.40 26.80
APD 190118C00130000 C 01/18/19 130.0 20.40 22.90
APD 190118C00135000 C 01/18/19 135.0 17.60 19.70
APD 190118C00140000 C 01/18/19 140.0 14.80 17.00
APD 190118C00145000 C 01/18/19 145.0 13.00 14.10
APD 190118C00150000 C 01/18/19 150.0 10.30 11.70
APD 190118C00155000 C 01/18/19 155.0 8.50 9.70
APD 190118C00160000 C 01/18/19 160.0 7.10 8.00
APD 190118C00165000 C 01/18/19 165.0 5.50 6.70
APD 190118C00170000 C 01/18/19 170.0 4.40 5.50
APD 190118C00175000 C 01/18/19 175.0 3.30 4.50
APD 190118C00180000 C 01/18/19 180.0 2.60 3.80
APD 190118C00185000 C 01/18/19 185.0 2.00 2.95
APD 190118C00190000 C 01/18/19 190.0 1.55 2.35
APD 190118C00195000 C 01/18/19 195.0 1.10 1.90
APD 190118C00200000 C 01/18/19 200.0 0.85 1.50
APD 190118P00070000 P 01/18/19 70.0 1.00 1.95
APD 190118P00075000 P 01/18/19 75.0 1.20 2.10
APD 190118P00080000 P 01/18/19 80.0 1.60 2.40
APD 190118P00085000 P 01/18/19 85.0 2.00 2.75
APD 190118P00090000 P 01/18/19 90.0 2.20 3.50
APD 190118P00095000 P 01/18/19 95.0 2.70 4.20
APD 190118P00100000 P 01/18/19 100.0 3.40 4.80
APD 190118P00105000 P 01/18/19 105.0 4.20 5.60
APD 190118P00110000 P 01/18/19 110.0 5.10 6.50
APD 190118P00115000 P 01/18/19 115.0 6.00 7.50
APD 190118P00120000 P 01/18/19 120.0 7.40 8.70
APD 190118P00125000 P 01/18/19 125.0 8.70 10.40
APD 190118P00130000 P 01/18/19 130.0 10.60 11.70
APD 190118P00135000 P 01/18/19 135.0 11.80 14.00
APD 190118P00140000 P 01/18/19 140.0 13.70 16.40
APD 190118P00145000 P 01/18/19 145.0 16.50 18.80
APD 190118P00150000 P 01/18/19 150.0 19.30 21.40
APD 190118P00155000 P 01/18/19 155.0 21.70 24.60
APD 190118P00160000 P 01/18/19 160.0 25.00 28.00
APD 190118P00165000 P 01/18/19 165.0 28.50 31.20
APD 190118P00170000 P 01/18/19 170.0 31.80 35.30
APD 190118P00175000 P 01/18/19 175.0 35.80 39.10
APD 190118P00180000 P 01/18/19 180.0 40.00 42.90
APD 190118P00185000 P 01/18/19 185.0 44.20 47.60
APD 190118P00190000 P 01/18/19 190.0 48.90 51.70
APD 190118P00195000 P 01/18/19 195.0 53.40 56.10
APD 190118P00200000 P 01/18/19 200.0 57.20 61.30

OPRA data is delayed 15 minutes.