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 (2017-08-04)Premium Content

Air Products And Chemicals Inc (APD)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 170915C00075000 C 09/15/17 75.0 69.70 72.10
APD 170915C00080000 C 09/15/17 80.0 63.70 67.80
APD 170915C00085000 C 09/15/17 85.0 59.00 62.60
APD 170915C00090000 C 09/15/17 90.0 53.60 57.60
APD 170915C00095000 C 09/15/17 95.0 49.00 53.00
APD 170915C00100000 C 09/15/17 100.0 44.00 47.70
APD 170915C00105000 C 09/15/17 105.0 39.40 43.00
APD 170915C00110000 C 09/15/17 110.0 33.90 37.70
APD 170915C00115000 C 09/15/17 115.0 30.30 31.30
APD 170915C00120000 C 09/15/17 120.0 23.90 27.60
APD 170915C00125000 C 09/15/17 125.0 20.50 21.60
APD 170915C00130000 C 09/15/17 130.0 14.90 16.90
APD 170915C00135000 C 09/15/17 135.0 10.60 11.70
APD 170915C00140000 C 09/15/17 140.0 6.30 6.80
APD 170915C00145000 C 09/15/17 145.0 2.65 2.80
APD 170915C00150000 C 09/15/17 150.0 0.60 0.80
APD 170915C00155000 C 09/15/17 155.0 0.05 0.20
APD 170915C00160000 C 09/15/17 160.0 0.00 0.10
APD 170915C00165000 C 09/15/17 165.0 0.00 0.05
APD 170915C00170000 C 09/15/17 170.0 0.00 0.05
APD 170915C00175000 C 09/15/17 175.0 0.00 0.05
APD 170915C00180000 C 09/15/17 180.0 0.00 0.05
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 0.05
APD 170915P00085000 P 09/15/17 85.0 0.00 0.05
APD 170915P00090000 P 09/15/17 90.0 0.00 0.05
APD 170915P00095000 P 09/15/17 95.0 0.00 0.05
APD 170915P00100000 P 09/15/17 100.0 0.00 0.05
APD 170915P00105000 P 09/15/17 105.0 0.00 0.05
APD 170915P00110000 P 09/15/17 110.0 0.00 0.05
APD 170915P00115000 P 09/15/17 115.0 0.00 0.05
APD 170915P00120000 P 09/15/17 120.0 0.00 0.10
APD 170915P00125000 P 09/15/17 125.0 0.00 0.10
APD 170915P00130000 P 09/15/17 130.0 0.00 0.15
APD 170915P00135000 P 09/15/17 135.0 0.10 0.25
APD 170915P00140000 P 09/15/17 140.0 0.55 0.70
APD 170915P00145000 P 09/15/17 145.0 1.80 1.95
APD 170915P00150000 P 09/15/17 150.0 4.70 5.30
APD 170915P00155000 P 09/15/17 155.0 8.30 10.90
APD 170915P00160000 P 09/15/17 160.0 12.30 16.00
APD 170915P00165000 P 09/15/17 165.0 17.10 20.80
APD 170915P00170000 P 09/15/17 170.0 22.20 26.20
APD 170915P00175000 P 09/15/17 175.0 27.20 31.20
APD 170915P00180000 P 09/15/17 180.0 31.90 35.90
APD 170915P00185000 P 09/15/17 185.0 37.50 41.30
APD 170915P00190000 P 09/15/17 190.0 42.00 45.70
APD 170915P00195000 P 09/15/17 195.0 47.00 50.80
APD 170915P00200000 P 09/15/17 200.0 52.10 55.80
APD 170915P00210000 P 09/15/17 210.0 63.10 65.10
APD 171215C00090000 C 12/15/17 90.0 55.20 57.10
APD 171215C00095000 C 12/15/17 95.0 48.80 51.50
APD 171215C00100000 C 12/15/17 100.0 44.70 46.60
APD 171215C00105000 C 12/15/17 105.0 40.00 41.50
APD 171215C00110000 C 12/15/17 110.0 35.10 37.30
APD 171215C00115000 C 12/15/17 115.0 29.10 31.70
APD 171215C00120000 C 12/15/17 120.0 25.20 27.10
APD 171215C00125000 C 12/15/17 125.0 20.80 22.50
APD 171215C00130000 C 12/15/17 130.0 16.70 17.50
APD 171215C00135000 C 12/15/17 135.0 12.60 13.20
APD 171215C00140000 C 12/15/17 140.0 8.90 9.50
APD 171215C00145000 C 12/15/17 145.0 5.90 6.40
APD 171215C00150000 C 12/15/17 150.0 3.30 4.10
APD 171215C00155000 C 12/15/17 155.0 1.80 2.35
APD 171215C00160000 C 12/15/17 160.0 0.95 1.10
APD 171215C00165000 C 12/15/17 165.0 0.40 0.55
APD 171215C00170000 C 12/15/17 170.0 0.15 0.30
APD 171215C00175000 C 12/15/17 175.0 0.05 0.20
APD 171215C00180000 C 12/15/17 180.0 0.00 0.15
APD 171215P00090000 P 12/15/17 90.0 0.00 0.10
APD 171215P00095000 P 12/15/17 95.0 0.00 0.10
APD 171215P00100000 P 12/15/17 100.0 0.00 0.15
APD 171215P00105000 P 12/15/17 105.0 0.10 0.20
APD 171215P00110000 P 12/15/17 110.0 0.15 0.30
APD 171215P00115000 P 12/15/17 115.0 0.25 0.40
APD 171215P00120000 P 12/15/17 120.0 0.45 0.65
APD 171215P00125000 P 12/15/17 125.0 0.75 1.00
APD 171215P00130000 P 12/15/17 130.0 1.30 1.55
APD 171215P00135000 P 12/15/17 135.0 2.10 2.55
APD 171215P00140000 P 12/15/17 140.0 3.40 3.90
APD 171215P00145000 P 12/15/17 145.0 5.20 5.80
APD 171215P00150000 P 12/15/17 150.0 8.00 8.30
APD 171215P00155000 P 12/15/17 155.0 11.20 11.80
APD 171215P00160000 P 12/15/17 160.0 15.20 16.40
APD 171215P00165000 P 12/15/17 165.0 19.20 20.80
APD 171215P00170000 P 12/15/17 170.0 23.70 25.40
APD 171215P00175000 P 12/15/17 175.0 27.90 30.30
APD 171215P00180000 P 12/15/17 180.0 34.00 35.30
APD 180119C00070000 C 01/19/18 70.0 74.80 77.70
APD 180119C00075000 C 01/19/18 75.0 68.80 72.40
APD 180119C00080000 C 01/19/18 80.0 64.00 67.50
APD 180119C00085000 C 01/19/18 85.0 59.90 61.50
APD 180119C00090000 C 01/19/18 90.0 55.30 56.90
APD 180119C00095000 C 01/19/18 95.0 50.40 51.60
APD 180119C00100000 C 01/19/18 100.0 45.10 47.00
APD 180119C00105000 C 01/19/18 105.0 39.90 42.10
APD 180119C00110000 C 01/19/18 110.0 35.20 37.00
APD 180119C00115000 C 01/19/18 115.0 30.40 32.60
APD 180119C00120000 C 01/19/18 120.0 26.00 27.10
APD 180119C00125000 C 01/19/18 125.0 20.80 22.90
APD 180119C00130000 C 01/19/18 130.0 16.40 17.90
APD 180119C00135000 C 01/19/18 135.0 12.60 13.80
APD 180119C00140000 C 01/19/18 140.0 9.40 10.10
APD 180119C00145000 C 01/19/18 145.0 6.40 7.10
APD 180119C00150000 C 01/19/18 150.0 4.20 4.60
APD 180119C00155000 C 01/19/18 155.0 2.35 2.75
APD 180119C00160000 C 01/19/18 160.0 1.30 1.60
APD 180119C00165000 C 01/19/18 165.0 0.65 0.95
APD 180119C00170000 C 01/19/18 170.0 0.20 0.60
APD 180119C00175000 C 01/19/18 175.0 0.10 0.30
APD 180119C00180000 C 01/19/18 180.0 0.00 0.20
APD 180119P00070000 P 01/19/18 70.0 0.00 0.10
APD 180119P00075000 P 01/19/18 75.0 0.00 0.10
APD 180119P00080000 P 01/19/18 80.0 0.00 0.10
APD 180119P00085000 P 01/19/18 85.0 0.00 0.15
APD 180119P00090000 P 01/19/18 90.0 0.05 0.20
APD 180119P00095000 P 01/19/18 95.0 0.05 0.25
APD 180119P00100000 P 01/19/18 100.0 0.15 0.35
APD 180119P00105000 P 01/19/18 105.0 0.30 0.45
APD 180119P00110000 P 01/19/18 110.0 0.45 0.60
APD 180119P00115000 P 01/19/18 115.0 0.65 0.85
APD 180119P00120000 P 01/19/18 120.0 0.95 1.10
APD 180119P00125000 P 01/19/18 125.0 1.40 1.55
APD 180119P00130000 P 01/19/18 130.0 2.05 2.25
APD 180119P00135000 P 01/19/18 135.0 3.10 3.50
APD 180119P00140000 P 01/19/18 140.0 4.60 5.00
APD 180119P00145000 P 01/19/18 145.0 6.70 7.10
APD 180119P00150000 P 01/19/18 150.0 9.10 9.70
APD 180119P00155000 P 01/19/18 155.0 12.20 13.30
APD 180119P00160000 P 01/19/18 160.0 16.10 17.00
APD 180119P00165000 P 01/19/18 165.0 20.50 21.40
APD 180119P00170000 P 01/19/18 170.0 24.10 26.40
APD 180119P00175000 P 01/19/18 175.0 28.60 31.70
APD 180119P00180000 P 01/19/18 180.0 34.30 36.00
APD 180316C00100000 C 03/16/18 100.0 44.80 47.40
APD 180316C00105000 C 03/16/18 105.0 39.20 43.20
APD 180316C00110000 C 03/16/18 110.0 34.60 38.40
APD 180316C00115000 C 03/16/18 115.0 29.50 33.90
APD 180316C00120000 C 03/16/18 120.0 24.90 29.00
APD 180316C00125000 C 03/16/18 125.0 21.20 24.30
APD 180316C00130000 C 03/16/18 130.0 17.20 19.60
APD 180316C00135000 C 03/16/18 135.0 13.30 15.20
APD 180316C00140000 C 03/16/18 140.0 10.60 11.50
APD 180316C00145000 C 03/16/18 145.0 7.80 8.50
APD 180316C00150000 C 03/16/18 150.0 5.40 6.00
APD 180316C00155000 C 03/16/18 155.0 3.60 4.10
APD 180316C00160000 C 03/16/18 160.0 2.20 2.75
APD 180316C00165000 C 03/16/18 165.0 1.35 1.85
APD 180316C00170000 C 03/16/18 170.0 0.80 1.05
APD 180316C00175000 C 03/16/18 175.0 0.40 0.65
APD 180316C00180000 C 03/16/18 180.0 0.20 0.45
APD 180316C00185000 C 03/16/18 185.0 0.10 0.30
APD 180316C00190000 C 03/16/18 190.0 0.00 0.20
APD 180316P00100000 P 03/16/18 100.0 0.35 0.55
APD 180316P00105000 P 03/16/18 105.0 0.45 0.70
APD 180316P00110000 P 03/16/18 110.0 0.70 0.95
APD 180316P00115000 P 03/16/18 115.0 1.00 1.25
APD 180316P00120000 P 03/16/18 120.0 1.45 1.75
APD 180316P00125000 P 03/16/18 125.0 2.10 2.40
APD 180316P00130000 P 03/16/18 130.0 3.00 3.30
APD 180316P00135000 P 03/16/18 135.0 4.00 4.50
APD 180316P00140000 P 03/16/18 140.0 5.60 6.20
APD 180316P00145000 P 03/16/18 145.0 7.50 8.20
APD 180316P00150000 P 03/16/18 150.0 10.10 10.90
APD 180316P00155000 P 03/16/18 155.0 13.10 14.20
APD 180316P00160000 P 03/16/18 160.0 16.40 18.00
APD 180316P00165000 P 03/16/18 165.0 20.80 22.70
APD 180316P00170000 P 03/16/18 170.0 24.90 27.90
APD 180316P00175000 P 03/16/18 175.0 28.10 32.40
APD 180316P00180000 P 03/16/18 180.0 33.30 37.50
APD 180316P00185000 P 03/16/18 185.0 38.10 42.10
APD 180316P00190000 P 03/16/18 190.0 43.30 47.60
APD 190118C00070000 C 01/18/19 70.0 73.60 78.50
APD 190118C00075000 C 01/18/19 75.0 68.60 73.50
APD 190118C00080000 C 01/18/19 80.0 63.60 68.50
APD 190118C00085000 C 01/18/19 85.0 58.60 63.50
APD 190118C00090000 C 01/18/19 90.0 53.60 58.50
APD 190118C00095000 C 01/18/19 95.0 48.60 53.50
APD 190118C00100000 C 01/18/19 100.0 44.10 49.00
APD 190118C00105000 C 01/18/19 105.0 39.70 44.50
APD 190118C00110000 C 01/18/19 110.0 35.60 39.90
APD 190118C00115000 C 01/18/19 115.0 32.00 34.60
APD 190118C00120000 C 01/18/19 120.0 28.10 30.50
APD 190118C00125000 C 01/18/19 125.0 24.40 26.90
APD 190118C00130000 C 01/18/19 130.0 20.80 23.10
APD 190118C00135000 C 01/18/19 135.0 17.80 19.80
APD 190118C00140000 C 01/18/19 140.0 15.00 16.80
APD 190118C00145000 C 01/18/19 145.0 12.40 14.20
APD 190118C00150000 C 01/18/19 150.0 9.90 11.60
APD 190118C00155000 C 01/18/19 155.0 7.80 9.60
APD 190118C00160000 C 01/18/19 160.0 6.50 7.60
APD 190118C00165000 C 01/18/19 165.0 5.00 6.30
APD 190118C00170000 C 01/18/19 170.0 3.60 5.10
APD 190118C00175000 C 01/18/19 175.0 2.50 4.10
APD 190118C00180000 C 01/18/19 180.0 2.40 3.10
APD 190118C00185000 C 01/18/19 185.0 1.90 2.40
APD 190118C00190000 C 01/18/19 190.0 1.20 2.00
APD 190118C00195000 C 01/18/19 195.0 0.85 1.60
APD 190118C00200000 C 01/18/19 200.0 0.70 1.30
APD 190118P00070000 P 01/18/19 70.0 0.35 0.90
APD 190118P00075000 P 01/18/19 75.0 0.50 1.20
APD 190118P00080000 P 01/18/19 80.0 0.65 1.30
APD 190118P00085000 P 01/18/19 85.0 0.90 1.55
APD 190118P00090000 P 01/18/19 90.0 1.20 1.90
APD 190118P00095000 P 01/18/19 95.0 1.60 2.20
APD 190118P00100000 P 01/18/19 100.0 2.10 2.70
APD 190118P00105000 P 01/18/19 105.0 2.60 3.20
APD 190118P00110000 P 01/18/19 110.0 3.50 3.90
APD 190118P00115000 P 01/18/19 115.0 4.20 5.00
APD 190118P00120000 P 01/18/19 120.0 5.10 5.80
APD 190118P00125000 P 01/18/19 125.0 6.30 7.20
APD 190118P00130000 P 01/18/19 130.0 7.90 8.80
APD 190118P00135000 P 01/18/19 135.0 9.60 10.80
APD 190118P00140000 P 01/18/19 140.0 11.30 12.90
APD 190118P00145000 P 01/18/19 145.0 13.40 15.30
APD 190118P00150000 P 01/18/19 150.0 16.00 18.10
APD 190118P00155000 P 01/18/19 155.0 19.10 20.80
APD 190118P00160000 P 01/18/19 160.0 22.10 24.20
APD 190118P00165000 P 01/18/19 165.0 25.50 27.80
APD 190118P00170000 P 01/18/19 170.0 29.00 31.70
APD 190118P00175000 P 01/18/19 175.0 32.80 35.70
APD 190118P00180000 P 01/18/19 180.0 37.10 40.00
APD 190118P00185000 P 01/18/19 185.0 40.80 44.50
APD 190118P00190000 P 01/18/19 190.0 45.20 49.20
APD 190118P00195000 P 01/18/19 195.0 49.00 53.90
APD 190118P00200000 P 01/18/19 200.0 53.50 58.40

OPRA data is delayed 15 minutes.