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 (2015-08-07)Premium Content

Air Products And Chemicals Inc (APD)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150918C00095000 C 09/18/15 95.0 43.70 47.40
APD 150918C00100000 C 09/18/15 100.0 38.80 41.70
APD 150918C00105000 C 09/18/15 105.0 33.90 36.90
APD 150918C00110000 C 09/18/15 110.0 28.70 32.00
APD 150918C00115000 C 09/18/15 115.0 23.80 27.00
APD 150918C00120000 C 09/18/15 120.0 18.90 22.10
APD 150918C00125000 C 09/18/15 125.0 14.70 17.30
APD 150918C00130000 C 09/18/15 130.0 11.00 12.10
APD 150918C00135000 C 09/18/15 135.0 7.10 8.00
APD 150918C00140000 C 09/18/15 140.0 4.00 4.70
APD 150918C00145000 C 09/18/15 145.0 1.75 2.50
APD 150918C00150000 C 09/18/15 150.0 0.55 1.15
APD 150918C00155000 C 09/18/15 155.0 0.15 0.65
APD 150918C00160000 C 09/18/15 160.0 0.05 0.35
APD 150918C00165000 C 09/18/15 165.0 0.00 0.20
APD 150918C00170000 C 09/18/15 170.0 0.00 0.10
APD 150918C00175000 C 09/18/15 175.0 0.00 0.10
APD 150918C00180000 C 09/18/15 180.0 0.00 0.05
APD 150918C00185000 C 09/18/15 185.0 0.00 0.05
APD 150918P00095000 P 09/18/15 95.0 0.00 0.10
APD 150918P00100000 P 09/18/15 100.0 0.00 0.15
APD 150918P00105000 P 09/18/15 105.0 0.00 0.25
APD 150918P00110000 P 09/18/15 110.0 0.00 0.45
APD 150918P00115000 P 09/18/15 115.0 0.00 0.50
APD 150918P00120000 P 09/18/15 120.0 0.20 0.55
APD 150918P00125000 P 09/18/15 125.0 0.50 1.05
APD 150918P00130000 P 09/18/15 130.0 0.90 1.60
APD 150918P00135000 P 09/18/15 135.0 1.80 2.45
APD 150918P00140000 P 09/18/15 140.0 3.50 4.20
APD 150918P00145000 P 09/18/15 145.0 6.10 7.10
APD 150918P00150000 P 09/18/15 150.0 9.90 11.00
APD 150918P00155000 P 09/18/15 155.0 13.80 16.40
APD 150918P00160000 P 09/18/15 160.0 18.40 21.10
APD 150918P00165000 P 09/18/15 165.0 23.40 26.20
APD 150918P00170000 P 09/18/15 170.0 28.30 31.20
APD 150918P00175000 P 09/18/15 175.0 33.20 36.30
APD 150918P00180000 P 09/18/15 180.0 38.10 41.00
APD 150918P00185000 P 09/18/15 185.0 42.90 46.30
APD 151016C00075000 C 10/16/15 75.0 63.80 67.50
APD 151016C00080000 C 10/16/15 80.0 58.80 61.90
APD 151016C00085000 C 10/16/15 85.0 53.90 56.80
APD 151016C00090000 C 10/16/15 90.0 48.90 51.80
APD 151016C00095000 C 10/16/15 95.0 43.90 46.90
APD 151016C00100000 C 10/16/15 100.0 38.90 41.90
APD 151016C00105000 C 10/16/15 105.0 34.00 37.10
APD 151016C00110000 C 10/16/15 110.0 29.20 32.30
APD 151016C00115000 C 10/16/15 115.0 24.50 27.40
APD 151016C00120000 C 10/16/15 120.0 19.80 22.60
APD 151016C00125000 C 10/16/15 125.0 15.30 18.00
APD 151016C00130000 C 10/16/15 130.0 11.80 13.10
APD 151016C00135000 C 10/16/15 135.0 8.20 8.90
APD 151016C00140000 C 10/16/15 140.0 5.20 6.00
APD 151016C00145000 C 10/16/15 145.0 3.20 3.70
APD 151016C00150000 C 10/16/15 150.0 1.80 2.10
APD 151016C00155000 C 10/16/15 155.0 0.70 1.20
APD 151016C00160000 C 10/16/15 160.0 0.05 0.90
APD 151016C00165000 C 10/16/15 165.0 0.00 0.65
APD 151016C00170000 C 10/16/15 170.0 0.00 0.40
APD 151016C00175000 C 10/16/15 175.0 0.00 0.25
APD 151016C00180000 C 10/16/15 180.0 0.00 0.15
APD 151016C00185000 C 10/16/15 185.0 0.00 0.10
APD 151016C00190000 C 10/16/15 190.0 0.00 0.10
APD 151016C00195000 C 10/16/15 195.0 0.00 0.10
APD 151016C00200000 C 10/16/15 200.0 0.00 0.10
APD 151016C00210000 C 10/16/15 210.0 0.00 0.05
APD 151016P00075000 P 10/16/15 75.0 0.00 0.05
APD 151016P00080000 P 10/16/15 80.0 0.00 0.10
APD 151016P00085000 P 10/16/15 85.0 0.00 0.15
APD 151016P00090000 P 10/16/15 90.0 0.00 0.25
APD 151016P00095000 P 10/16/15 95.0 0.00 0.40
APD 151016P00100000 P 10/16/15 100.0 0.00 0.55
APD 151016P00105000 P 10/16/15 105.0 0.00 0.50
APD 151016P00110000 P 10/16/15 110.0 0.35 0.80
APD 151016P00115000 P 10/16/15 115.0 0.60 0.85
APD 151016P00120000 P 10/16/15 120.0 0.95 1.50
APD 151016P00125000 P 10/16/15 125.0 1.45 2.10
APD 151016P00130000 P 10/16/15 130.0 2.25 2.75
APD 151016P00135000 P 10/16/15 135.0 3.40 4.20
APD 151016P00140000 P 10/16/15 140.0 5.50 6.30
APD 151016P00145000 P 10/16/15 145.0 8.30 9.20
APD 151016P00150000 P 10/16/15 150.0 11.60 12.80
APD 151016P00155000 P 10/16/15 155.0 15.30 17.60
APD 151016P00160000 P 10/16/15 160.0 19.60 22.50
APD 151016P00165000 P 10/16/15 165.0 24.20 27.20
APD 151016P00170000 P 10/16/15 170.0 29.10 31.80
APD 151016P00175000 P 10/16/15 175.0 34.00 36.70
APD 151016P00180000 P 10/16/15 180.0 39.10 42.00
APD 151016P00185000 P 10/16/15 185.0 44.10 47.00
APD 151016P00190000 P 10/16/15 190.0 49.10 52.00
APD 151016P00195000 P 10/16/15 195.0 53.80 56.90
APD 151016P00200000 P 10/16/15 200.0 58.80 61.90
APD 151016P00210000 P 10/16/15 210.0 68.80 71.90
APD 151218C00080000 C 12/18/15 80.0 58.90 62.10
APD 151218C00085000 C 12/18/15 85.0 53.90 57.50
APD 151218C00090000 C 12/18/15 90.0 48.90 52.60
APD 151218C00095000 C 12/18/15 95.0 44.00 47.70
APD 151218C00100000 C 12/18/15 100.0 39.20 42.80
APD 151218C00105000 C 12/18/15 105.0 34.50 37.20
APD 151218C00110000 C 12/18/15 110.0 29.70 32.70
APD 151218C00115000 C 12/18/15 115.0 25.20 28.00
APD 151218C00120000 C 12/18/15 120.0 21.70 23.40
APD 151218C00125000 C 12/18/15 125.0 17.60 19.30
APD 151218C00130000 C 12/18/15 130.0 13.90 15.50
APD 151218C00135000 C 12/18/15 135.0 10.60 12.20
APD 151218C00140000 C 12/18/15 140.0 8.00 8.80
APD 151218C00145000 C 12/18/15 145.0 5.70 6.50
APD 151218C00150000 C 12/18/15 150.0 3.80 4.70
APD 151218C00155000 C 12/18/15 155.0 2.50 3.40
APD 151218C00160000 C 12/18/15 160.0 1.70 2.30
APD 151218C00165000 C 12/18/15 165.0 1.10 1.55
APD 151218C00170000 C 12/18/15 170.0 0.65 1.25
APD 151218C00175000 C 12/18/15 175.0 0.00 1.15
APD 151218C00180000 C 12/18/15 180.0 0.00 0.80
APD 151218C00185000 C 12/18/15 185.0 0.00 0.65
APD 151218C00190000 C 12/18/15 190.0 0.00 0.45
APD 151218C00195000 C 12/18/15 195.0 0.00 0.35
APD 151218C00200000 C 12/18/15 200.0 0.00 0.30
APD 151218C00210000 C 12/18/15 210.0 0.00 0.15
APD 151218C00220000 C 12/18/15 220.0 0.00 0.10
APD 151218P00080000 P 12/18/15 80.0 0.00 0.50
APD 151218P00085000 P 12/18/15 85.0 0.00 0.50
APD 151218P00090000 P 12/18/15 90.0 0.00 0.60
APD 151218P00095000 P 12/18/15 95.0 0.00 0.80
APD 151218P00100000 P 12/18/15 100.0 0.15 1.10
APD 151218P00105000 P 12/18/15 105.0 0.90 1.40
APD 151218P00110000 P 12/18/15 110.0 1.30 1.85
APD 151218P00115000 P 12/18/15 115.0 1.75 2.35
APD 151218P00120000 P 12/18/15 120.0 2.40 3.10
APD 151218P00125000 P 12/18/15 125.0 3.20 3.60
APD 151218P00130000 P 12/18/15 130.0 4.40 5.00
APD 151218P00135000 P 12/18/15 135.0 6.00 6.70
APD 151218P00140000 P 12/18/15 140.0 8.10 9.00
APD 151218P00145000 P 12/18/15 145.0 10.80 11.80
APD 151218P00150000 P 12/18/15 150.0 13.80 15.10
APD 151218P00155000 P 12/18/15 155.0 17.20 18.80
APD 151218P00160000 P 12/18/15 160.0 21.20 22.80
APD 151218P00165000 P 12/18/15 165.0 25.50 28.20
APD 151218P00170000 P 12/18/15 170.0 29.80 32.70
APD 151218P00175000 P 12/18/15 175.0 34.40 37.40
APD 151218P00180000 P 12/18/15 180.0 39.30 42.20
APD 151218P00185000 P 12/18/15 185.0 44.00 47.10
APD 151218P00190000 P 12/18/15 190.0 49.00 52.00
APD 151218P00195000 P 12/18/15 195.0 53.90 56.80
APD 151218P00200000 P 12/18/15 200.0 58.90 62.00
APD 151218P00210000 P 12/18/15 210.0 68.80 72.00
APD 151218P00220000 P 12/18/15 220.0 78.80 81.90
APD 160115C00055000 C 01/15/16 55.0 83.80 87.40
APD 160115C00060000 C 01/15/16 60.0 78.80 82.40
APD 160115C00065000 C 01/15/16 65.0 74.00 77.00
APD 160115C00070000 C 01/15/16 70.0 69.00 71.90
APD 160115C00075000 C 01/15/16 75.0 63.80 67.00
APD 160115C00080000 C 01/15/16 80.0 58.90 62.10
APD 160115C00085000 C 01/15/16 85.0 54.00 57.10
APD 160115C00090000 C 01/15/16 90.0 49.10 52.50
APD 160115C00095000 C 01/15/16 95.0 44.40 47.00
APD 160115C00100000 C 01/15/16 100.0 39.50 42.20
APD 160115C00105000 C 01/15/16 105.0 34.80 37.40
APD 160115C00110000 C 01/15/16 110.0 30.10 32.90
APD 160115C00115000 C 01/15/16 115.0 25.50 28.40
APD 160115C00120000 C 01/15/16 120.0 22.00 23.70
APD 160115C00125000 C 01/15/16 125.0 18.00 19.70
APD 160115C00130000 C 01/15/16 130.0 14.30 16.10
APD 160115C00135000 C 01/15/16 135.0 11.10 12.70
APD 160115C00140000 C 01/15/16 140.0 8.40 9.40
APD 160115C00145000 C 01/15/16 145.0 6.70 7.10
APD 160115C00150000 C 01/15/16 150.0 4.30 5.20
APD 160115C00155000 C 01/15/16 155.0 2.95 3.90
APD 160115C00160000 C 01/15/16 160.0 2.00 2.75
APD 160115C00165000 C 01/15/16 165.0 1.35 1.90
APD 160115C00170000 C 01/15/16 170.0 0.95 1.30
APD 160115C00175000 C 01/15/16 175.0 0.55 1.00
APD 160115C00180000 C 01/15/16 180.0 0.00 0.85
APD 160115C00185000 C 01/15/16 185.0 0.00 0.70
APD 160115C00190000 C 01/15/16 190.0 0.00 0.60
APD 160115C00195000 C 01/15/16 195.0 0.00 0.45
APD 160115C00200000 C 01/15/16 200.0 0.00 0.35
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 0.25
APD 160115P00070000 P 01/15/16 70.0 0.00 0.35
APD 160115P00075000 P 01/15/16 75.0 0.00 0.50
APD 160115P00080000 P 01/15/16 80.0 0.10 0.50
APD 160115P00085000 P 01/15/16 85.0 0.00 0.85
APD 160115P00090000 P 01/15/16 90.0 0.00 0.90
APD 160115P00095000 P 01/15/16 95.0 0.70 1.25
APD 160115P00100000 P 01/15/16 100.0 1.00 1.40
APD 160115P00105000 P 01/15/16 105.0 1.35 1.80
APD 160115P00110000 P 01/15/16 110.0 1.65 2.40
APD 160115P00115000 P 01/15/16 115.0 2.30 2.65
APD 160115P00120000 P 01/15/16 120.0 3.10 3.50
APD 160115P00125000 P 01/15/16 125.0 4.10 4.50
APD 160115P00130000 P 01/15/16 130.0 5.50 5.90
APD 160115P00135000 P 01/15/16 135.0 7.30 7.80
APD 160115P00140000 P 01/15/16 140.0 9.50 10.10
APD 160115P00145000 P 01/15/16 145.0 11.80 12.90
APD 160115P00150000 P 01/15/16 150.0 14.80 16.40
APD 160115P00155000 P 01/15/16 155.0 18.20 20.00
APD 160115P00160000 P 01/15/16 160.0 22.10 24.00
APD 160115P00165000 P 01/15/16 165.0 26.10 29.10
APD 160115P00170000 P 01/15/16 170.0 31.00 33.70
APD 160115P00175000 P 01/15/16 175.0 35.30 38.10
APD 160115P00180000 P 01/15/16 180.0 40.20 42.80
APD 160115P00185000 P 01/15/16 185.0 44.90 47.80
APD 160115P00190000 P 01/15/16 190.0 49.20 52.50
APD 160115P00195000 P 01/15/16 195.0 54.20 57.40
APD 160115P00200000 P 01/15/16 200.0 59.10 62.50
APD 160318C00070000 C 03/18/16 70.0 68.30 72.50
APD 160318C00075000 C 03/18/16 75.0 63.90 67.50
APD 160318C00080000 C 03/18/16 80.0 58.90 62.50
APD 160318C00085000 C 03/18/16 85.0 53.80 57.60
APD 160318C00090000 C 03/18/16 90.0 48.90 52.50
APD 160318C00095000 C 03/18/16 95.0 44.20 47.70
APD 160318C00100000 C 03/18/16 100.0 39.60 42.90
APD 160318C00105000 C 03/18/16 105.0 34.90 38.30
APD 160318C00110000 C 03/18/16 110.0 30.30 33.10
APD 160318C00115000 C 03/18/16 115.0 27.00 28.80
APD 160318C00120000 C 03/18/16 120.0 22.70 24.70
APD 160318C00125000 C 03/18/16 125.0 19.00 21.00
APD 160318C00130000 C 03/18/16 130.0 15.50 17.60
APD 160318C00135000 C 03/18/16 135.0 12.50 14.40
APD 160318C00140000 C 03/18/16 140.0 9.80 11.30
APD 160318C00145000 C 03/18/16 145.0 7.40 8.90
APD 160318C00150000 C 03/18/16 150.0 5.50 6.90
APD 160318C00155000 C 03/18/16 155.0 4.10 5.30
APD 160318C00160000 C 03/18/16 160.0 3.00 4.30
APD 160318C00165000 C 03/18/16 165.0 2.05 3.30
APD 160318C00170000 C 03/18/16 170.0 1.00 3.00
APD 160318C00175000 C 03/18/16 175.0 0.55 2.35
APD 160318C00180000 C 03/18/16 180.0 0.25 1.90
APD 160318C00185000 C 03/18/16 185.0 0.10 1.50
APD 160318C00190000 C 03/18/16 190.0 0.25 1.20
APD 160318C00195000 C 03/18/16 195.0 0.15 0.95
APD 160318C00200000 C 03/18/16 200.0 0.00 0.75
APD 160318P00070000 P 03/18/16 70.0 0.00 0.60
APD 160318P00075000 P 03/18/16 75.0 0.00 0.80
APD 160318P00080000 P 03/18/16 80.0 0.00 1.05
APD 160318P00085000 P 03/18/16 85.0 0.00 1.30
APD 160318P00090000 P 03/18/16 90.0 0.00 1.25
APD 160318P00095000 P 03/18/16 95.0 0.20 1.90
APD 160318P00100000 P 03/18/16 100.0 0.50 2.00
APD 160318P00105000 P 03/18/16 105.0 0.90 2.75
APD 160318P00110000 P 03/18/16 110.0 1.45 3.30
APD 160318P00115000 P 03/18/16 115.0 2.25 4.10
APD 160318P00120000 P 03/18/16 120.0 3.30 4.40
APD 160318P00125000 P 03/18/16 125.0 4.60 5.80
APD 160318P00130000 P 03/18/16 130.0 6.20 7.40
APD 160318P00135000 P 03/18/16 135.0 8.10 9.40
APD 160318P00140000 P 03/18/16 140.0 10.40 11.70
APD 160318P00145000 P 03/18/16 145.0 13.00 14.60
APD 160318P00150000 P 03/18/16 150.0 16.00 18.00
APD 160318P00155000 P 03/18/16 155.0 19.40 21.50
APD 160318P00160000 P 03/18/16 160.0 23.20 25.30
APD 160318P00165000 P 03/18/16 165.0 27.20 29.40
APD 160318P00170000 P 03/18/16 170.0 31.30 34.60
APD 160318P00175000 P 03/18/16 175.0 35.80 38.90
APD 160318P00180000 P 03/18/16 180.0 40.40 43.50
APD 160318P00185000 P 03/18/16 185.0 45.00 48.20
APD 160318P00190000 P 03/18/16 190.0 49.70 52.90
APD 160318P00195000 P 03/18/16 195.0 54.50 57.80
APD 160318P00200000 P 03/18/16 200.0 59.50 62.70
APD 170120C00070000 C 01/20/17 70.0 68.20 72.50
APD 170120C00075000 C 01/20/17 75.0 63.10 67.50
APD 170120C00080000 C 01/20/17 80.0 58.90 62.50
APD 170120C00085000 C 01/20/17 85.0 54.00 57.90
APD 170120C00090000 C 01/20/17 90.0 49.50 53.00
APD 170120C00095000 C 01/20/17 95.0 44.50 48.50
APD 170120C00100000 C 01/20/17 100.0 40.20 44.40
APD 170120C00105000 C 01/20/17 105.0 36.00 40.00
APD 170120C00110000 C 01/20/17 110.0 33.10 35.70
APD 170120C00115000 C 01/20/17 115.0 29.30 32.00
APD 170120C00120000 C 01/20/17 120.0 25.60 28.50
APD 170120C00125000 C 01/20/17 125.0 22.30 25.20
APD 170120C00130000 C 01/20/17 130.0 19.30 22.20
APD 170120C00135000 C 01/20/17 135.0 16.60 19.50
APD 170120C00140000 C 01/20/17 140.0 14.10 17.00
APD 170120C00145000 C 01/20/17 145.0 11.80 14.90
APD 170120C00150000 C 01/20/17 150.0 9.80 12.90
APD 170120C00155000 C 01/20/17 155.0 8.10 11.20
APD 170120C00160000 C 01/20/17 160.0 6.60 9.70
APD 170120C00165000 C 01/20/17 165.0 5.30 8.50
APD 170120C00170000 C 01/20/17 170.0 4.40 7.30
APD 170120C00175000 C 01/20/17 175.0 3.30 6.30
APD 170120C00180000 C 01/20/17 180.0 2.55 5.50
APD 170120C00185000 C 01/20/17 185.0 1.90 4.80
APD 170120C00190000 C 01/20/17 190.0 1.45 4.20
APD 170120C00195000 C 01/20/17 195.0 1.05 3.60
APD 170120C00200000 C 01/20/17 200.0 0.75 3.20
APD 170120P00070000 P 01/20/17 70.0 0.50 2.05
APD 170120P00075000 P 01/20/17 75.0 0.45 2.40
APD 170120P00080000 P 01/20/17 80.0 0.75 2.85
APD 170120P00085000 P 01/20/17 85.0 1.15 3.30
APD 170120P00090000 P 01/20/17 90.0 1.70 3.90
APD 170120P00095000 P 01/20/17 95.0 2.35 4.60
APD 170120P00100000 P 01/20/17 100.0 3.20 5.50
APD 170120P00105000 P 01/20/17 105.0 4.10 6.50
APD 170120P00110000 P 01/20/17 110.0 5.20 7.70
APD 170120P00115000 P 01/20/17 115.0 6.60 9.00
APD 170120P00120000 P 01/20/17 120.0 8.20 10.60
APD 170120P00125000 P 01/20/17 125.0 9.90 12.50
APD 170120P00130000 P 01/20/17 130.0 11.90 14.50
APD 170120P00135000 P 01/20/17 135.0 14.20 16.80
APD 170120P00140000 P 01/20/17 140.0 16.70 18.70
APD 170120P00145000 P 01/20/17 145.0 19.30 22.40
APD 170120P00150000 P 01/20/17 150.0 22.20 25.50
APD 170120P00155000 P 01/20/17 155.0 25.40 28.90
APD 170120P00160000 P 01/20/17 160.0 28.70 32.50
APD 170120P00165000 P 01/20/17 165.0 32.50 36.30
APD 170120P00170000 P 01/20/17 170.0 36.50 40.20
APD 170120P00175000 P 01/20/17 175.0 40.50 44.30
APD 170120P00180000 P 01/20/17 180.0 44.50 48.40
APD 170120P00185000 P 01/20/17 185.0 48.70 52.70
APD 170120P00190000 P 01/20/17 190.0 53.10 57.10
APD 170120P00195000 P 01/20/17 195.0 57.70 61.60
APD 170120P00200000 P 01/20/17 200.0 62.10 66.10

OPRA data is delayed 15 minutes.