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 (2015-05-08)Premium Content

Air Products And Chemicals Inc (APD)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150619C00080000 C 06/19/15 80.0 65.10 69.00
APD 150619C00085000 C 06/19/15 85.0 60.10 64.00
APD 150619C00090000 C 06/19/15 90.0 54.80 58.80
APD 150619C00095000 C 06/19/15 95.0 50.30 53.60
APD 150619C00100000 C 06/19/15 100.0 44.80 48.90
APD 150619C00105000 C 06/19/15 105.0 40.60 43.60
APD 150619C00110000 C 06/19/15 110.0 34.80 38.90
APD 150619C00115000 C 06/19/15 115.0 30.70 33.90
APD 150619C00120000 C 06/19/15 120.0 25.80 28.40
APD 150619C00125000 C 06/19/15 125.0 21.30 23.50
APD 150619C00130000 C 06/19/15 130.0 16.30 18.70
APD 150619C00135000 C 06/19/15 135.0 11.50 13.50
APD 150619C00140000 C 06/19/15 140.0 7.30 7.90
APD 150619C00145000 C 06/19/15 145.0 3.40 3.90
APD 150619C00150000 C 06/19/15 150.0 1.10 1.30
APD 150619C00155000 C 06/19/15 155.0 0.20 0.35
APD 150619C00160000 C 06/19/15 160.0 0.00 0.10
APD 150619C00165000 C 06/19/15 165.0 0.00 0.05
APD 150619C00170000 C 06/19/15 170.0 0.00 0.05
APD 150619C00175000 C 06/19/15 175.0 0.00 0.05
APD 150619C00180000 C 06/19/15 180.0 0.00 0.05
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 0.05
APD 150619P00105000 P 06/19/15 105.0 0.00 0.05
APD 150619P00110000 P 06/19/15 110.0 0.00 0.05
APD 150619P00115000 P 06/19/15 115.0 0.00 0.05
APD 150619P00120000 P 06/19/15 120.0 0.00 0.05
APD 150619P00125000 P 06/19/15 125.0 0.00 0.05
APD 150619P00130000 P 06/19/15 130.0 0.00 0.15
APD 150619P00135000 P 06/19/15 135.0 0.20 0.25
APD 150619P00140000 P 06/19/15 140.0 0.55 0.70
APD 150619P00145000 P 06/19/15 145.0 1.55 1.80
APD 150619P00150000 P 06/19/15 150.0 4.00 4.50
APD 150619P00155000 P 06/19/15 155.0 7.90 8.60
APD 150619P00160000 P 06/19/15 160.0 11.70 13.80
APD 150619P00165000 P 06/19/15 165.0 16.60 18.80
APD 150619P00170000 P 06/19/15 170.0 21.10 24.70
APD 150619P00175000 P 06/19/15 175.0 26.30 29.70
APD 150619P00180000 P 06/19/15 180.0 31.60 34.10
APD 150717C00075000 C 07/17/15 75.0 70.20 73.90
APD 150717C00080000 C 07/17/15 80.0 65.20 68.90
APD 150717C00085000 C 07/17/15 85.0 59.80 63.40
APD 150717C00090000 C 07/17/15 90.0 55.20 58.90
APD 150717C00095000 C 07/17/15 95.0 49.80 53.80
APD 150717C00100000 C 07/17/15 100.0 45.00 48.80
APD 150717C00105000 C 07/17/15 105.0 39.80 43.90
APD 150717C00110000 C 07/17/15 110.0 35.50 38.40
APD 150717C00115000 C 07/17/15 115.0 30.80 33.40
APD 150717C00120000 C 07/17/15 120.0 25.60 28.40
APD 150717C00125000 C 07/17/15 125.0 21.30 23.50
APD 150717C00130000 C 07/17/15 130.0 16.50 18.60
APD 150717C00135000 C 07/17/15 135.0 12.20 12.80
APD 150717C00140000 C 07/17/15 140.0 7.90 8.40
APD 150717C00145000 C 07/17/15 145.0 4.30 4.70
APD 150717C00150000 C 07/17/15 150.0 1.90 2.15
APD 150717C00155000 C 07/17/15 155.0 0.65 0.85
APD 150717C00160000 C 07/17/15 160.0 0.20 0.35
APD 150717C00165000 C 07/17/15 165.0 0.05 0.20
APD 150717C00170000 C 07/17/15 170.0 0.00 0.10
APD 150717C00175000 C 07/17/15 175.0 0.00 0.05
APD 150717C00180000 C 07/17/15 180.0 0.00 0.05
APD 150717C00185000 C 07/17/15 185.0 0.00 0.05
APD 150717C00190000 C 07/17/15 190.0 0.00 0.05
APD 150717C00195000 C 07/17/15 195.0 0.00 0.05
APD 150717C00200000 C 07/17/15 200.0 0.00 0.05
APD 150717C00210000 C 07/17/15 210.0 0.00 0.05
APD 150717C00220000 C 07/17/15 220.0 0.00 0.05
APD 150717P00075000 P 07/17/15 75.0 0.00 0.05
APD 150717P00080000 P 07/17/15 80.0 0.00 0.05
APD 150717P00085000 P 07/17/15 85.0 0.00 0.05
APD 150717P00090000 P 07/17/15 90.0 0.00 0.05
APD 150717P00095000 P 07/17/15 95.0 0.00 0.05
APD 150717P00100000 P 07/17/15 100.0 0.00 0.05
APD 150717P00105000 P 07/17/15 105.0 0.00 0.05
APD 150717P00110000 P 07/17/15 110.0 0.00 0.10
APD 150717P00115000 P 07/17/15 115.0 0.00 0.15
APD 150717P00120000 P 07/17/15 120.0 0.05 0.25
APD 150717P00125000 P 07/17/15 125.0 0.10 0.30
APD 150717P00130000 P 07/17/15 130.0 0.25 0.50
APD 150717P00135000 P 07/17/15 135.0 0.70 0.90
APD 150717P00140000 P 07/17/15 140.0 1.50 1.70
APD 150717P00145000 P 07/17/15 145.0 3.00 3.30
APD 150717P00150000 P 07/17/15 150.0 5.50 5.90
APD 150717P00155000 P 07/17/15 155.0 9.20 9.80
APD 150717P00160000 P 07/17/15 160.0 12.70 14.70
APD 150717P00165000 P 07/17/15 165.0 17.40 19.60
APD 150717P00170000 P 07/17/15 170.0 22.50 24.60
APD 150717P00175000 P 07/17/15 175.0 27.40 30.50
APD 150717P00180000 P 07/17/15 180.0 32.00 35.50
APD 150717P00185000 P 07/17/15 185.0 37.00 41.00
APD 150717P00190000 P 07/17/15 190.0 41.80 45.30
APD 150717P00195000 P 07/17/15 195.0 47.00 51.00
APD 150717P00200000 P 07/17/15 200.0 52.00 56.00
APD 150717P00210000 P 07/17/15 210.0 61.90 65.70
APD 150717P00220000 P 07/17/15 220.0 71.90 76.00
APD 150918C00095000 C 09/18/15 95.0 50.20 53.90
APD 150918C00100000 C 09/18/15 100.0 45.90 48.70
APD 150918C00105000 C 09/18/15 105.0 40.90 43.50
APD 150918C00110000 C 09/18/15 110.0 35.70 38.50
APD 150918C00115000 C 09/18/15 115.0 31.10 33.60
APD 150918C00120000 C 09/18/15 120.0 26.10 28.70
APD 150918C00125000 C 09/18/15 125.0 21.80 23.90
APD 150918C00130000 C 09/18/15 130.0 17.70 18.30
APD 150918C00135000 C 09/18/15 135.0 13.50 14.00
APD 150918C00140000 C 09/18/15 140.0 9.60 10.20
APD 150918C00145000 C 09/18/15 145.0 6.60 7.00
APD 150918C00150000 C 09/18/15 150.0 4.10 4.50
APD 150918C00155000 C 09/18/15 155.0 2.35 2.65
APD 150918C00160000 C 09/18/15 160.0 1.30 1.55
APD 150918C00165000 C 09/18/15 165.0 0.65 0.90
APD 150918C00170000 C 09/18/15 170.0 0.20 0.50
APD 150918C00175000 C 09/18/15 175.0 0.05 0.30
APD 150918C00180000 C 09/18/15 180.0 0.05 0.25
APD 150918C00185000 C 09/18/15 185.0 0.00 0.15
APD 150918P00095000 P 09/18/15 95.0 0.00 0.15
APD 150918P00100000 P 09/18/15 100.0 0.05 0.25
APD 150918P00105000 P 09/18/15 105.0 0.10 0.30
APD 150918P00110000 P 09/18/15 110.0 0.10 0.45
APD 150918P00115000 P 09/18/15 115.0 0.25 0.60
APD 150918P00120000 P 09/18/15 120.0 0.45 0.80
APD 150918P00125000 P 09/18/15 125.0 0.80 1.15
APD 150918P00130000 P 09/18/15 130.0 1.35 1.65
APD 150918P00135000 P 09/18/15 135.0 2.25 2.50
APD 150918P00140000 P 09/18/15 140.0 3.50 3.80
APD 150918P00145000 P 09/18/15 145.0 5.30 5.60
APD 150918P00150000 P 09/18/15 150.0 7.70 8.20
APD 150918P00155000 P 09/18/15 155.0 10.90 11.40
APD 150918P00160000 P 09/18/15 160.0 14.70 15.30
APD 150918P00165000 P 09/18/15 165.0 19.10 19.70
APD 150918P00170000 P 09/18/15 170.0 22.40 24.80
APD 150918P00175000 P 09/18/15 175.0 27.40 29.90
APD 150918P00180000 P 09/18/15 180.0 32.40 34.80
APD 150918P00185000 P 09/18/15 185.0 37.40 39.50
APD 151218C00080000 C 12/18/15 80.0 64.80 68.90
APD 151218C00085000 C 12/18/15 85.0 59.80 63.90
APD 151218C00090000 C 12/18/15 90.0 56.30 58.70
APD 151218C00095000 C 12/18/15 95.0 51.00 53.50
APD 151218C00100000 C 12/18/15 100.0 45.40 48.60
APD 151218C00105000 C 12/18/15 105.0 41.20 43.80
APD 151218C00110000 C 12/18/15 110.0 35.90 39.10
APD 151218C00115000 C 12/18/15 115.0 31.70 34.00
APD 151218C00120000 C 12/18/15 120.0 27.10 28.10
APD 151218C00125000 C 12/18/15 125.0 23.00 23.70
APD 151218C00130000 C 12/18/15 130.0 18.90 19.50
APD 151218C00135000 C 12/18/15 135.0 15.00 15.60
APD 151218C00140000 C 12/18/15 140.0 11.60 12.10
APD 151218C00145000 C 12/18/15 145.0 8.70 9.20
APD 151218C00150000 C 12/18/15 150.0 6.30 6.70
APD 151218C00155000 C 12/18/15 155.0 4.30 4.70
APD 151218C00160000 C 12/18/15 160.0 2.90 3.20
APD 151218C00165000 C 12/18/15 165.0 1.85 2.10
APD 151218C00170000 C 12/18/15 170.0 1.10 1.50
APD 151218C00175000 C 12/18/15 175.0 0.65 1.00
APD 151218C00180000 C 12/18/15 180.0 0.30 0.70
APD 151218C00185000 C 12/18/15 185.0 0.15 0.50
APD 151218C00190000 C 12/18/15 190.0 0.00 0.35
APD 151218C00195000 C 12/18/15 195.0 0.00 0.25
APD 151218C00200000 C 12/18/15 200.0 0.00 0.20
APD 151218C00210000 C 12/18/15 210.0 0.00 0.10
APD 151218C00220000 C 12/18/15 220.0 0.00 0.10
APD 151218P00080000 P 12/18/15 80.0 0.00 0.25
APD 151218P00085000 P 12/18/15 85.0 0.00 0.30
APD 151218P00090000 P 12/18/15 90.0 0.05 0.40
APD 151218P00095000 P 12/18/15 95.0 0.15 0.50
APD 151218P00100000 P 12/18/15 100.0 0.30 0.65
APD 151218P00105000 P 12/18/15 105.0 0.40 0.85
APD 151218P00110000 P 12/18/15 110.0 0.65 1.10
APD 151218P00115000 P 12/18/15 115.0 1.00 1.45
APD 151218P00120000 P 12/18/15 120.0 1.45 1.90
APD 151218P00125000 P 12/18/15 125.0 2.10 2.55
APD 151218P00130000 P 12/18/15 130.0 3.00 3.40
APD 151218P00135000 P 12/18/15 135.0 4.20 4.60
APD 151218P00140000 P 12/18/15 140.0 5.90 6.20
APD 151218P00145000 P 12/18/15 145.0 7.90 8.30
APD 151218P00150000 P 12/18/15 150.0 10.30 10.90
APD 151218P00155000 P 12/18/15 155.0 13.40 13.90
APD 151218P00160000 P 12/18/15 160.0 16.90 17.50
APD 151218P00165000 P 12/18/15 165.0 20.90 21.50
APD 151218P00170000 P 12/18/15 170.0 25.20 25.80
APD 151218P00175000 P 12/18/15 175.0 28.50 30.80
APD 151218P00180000 P 12/18/15 180.0 33.30 35.40
APD 151218P00185000 P 12/18/15 185.0 37.80 41.30
APD 151218P00190000 P 12/18/15 190.0 42.80 45.80
APD 151218P00195000 P 12/18/15 195.0 47.70 51.10
APD 151218P00200000 P 12/18/15 200.0 52.60 55.60
APD 151218P00210000 P 12/18/15 210.0 62.60 65.50
APD 151218P00220000 P 12/18/15 220.0 72.50 76.20
APD 160115C00055000 C 01/15/16 55.0 89.80 93.80
APD 160115C00060000 C 01/15/16 60.0 85.30 88.90
APD 160115C00065000 C 01/15/16 65.0 79.80 83.80
APD 160115C00070000 C 01/15/16 70.0 74.80 78.80
APD 160115C00075000 C 01/15/16 75.0 69.80 73.80
APD 160115C00080000 C 01/15/16 80.0 64.80 68.80
APD 160115C00085000 C 01/15/16 85.0 59.80 63.80
APD 160115C00090000 C 01/15/16 90.0 55.00 58.70
APD 160115C00095000 C 01/15/16 95.0 51.10 53.70
APD 160115C00100000 C 01/15/16 100.0 45.90 48.80
APD 160115C00105000 C 01/15/16 105.0 41.40 43.50
APD 160115C00110000 C 01/15/16 110.0 36.50 38.70
APD 160115C00115000 C 01/15/16 115.0 31.80 34.00
APD 160115C00120000 C 01/15/16 120.0 27.60 28.30
APD 160115C00125000 C 01/15/16 125.0 23.20 23.90
APD 160115C00130000 C 01/15/16 130.0 19.10 19.80
APD 160115C00135000 C 01/15/16 135.0 15.40 16.00
APD 160115C00140000 C 01/15/16 140.0 12.10 12.60
APD 160115C00145000 C 01/15/16 145.0 9.20 9.70
APD 160115C00150000 C 01/15/16 150.0 6.70 7.20
APD 160115C00155000 C 01/15/16 155.0 4.80 5.20
APD 160115C00160000 C 01/15/16 160.0 3.30 3.70
APD 160115C00165000 C 01/15/16 165.0 2.20 2.50
APD 160115C00170000 C 01/15/16 170.0 1.35 1.80
APD 160115C00175000 C 01/15/16 175.0 0.90 1.25
APD 160115C00180000 C 01/15/16 180.0 0.45 0.90
APD 160115C00185000 C 01/15/16 185.0 0.25 0.65
APD 160115C00190000 C 01/15/16 190.0 0.15 0.45
APD 160115C00195000 C 01/15/16 195.0 0.05 0.35
APD 160115C00200000 C 01/15/16 200.0 0.00 0.25
APD 160115P00055000 P 01/15/16 55.0 0.00 0.05
APD 160115P00060000 P 01/15/16 60.0 0.00 0.05
APD 160115P00065000 P 01/15/16 65.0 0.00 0.10
APD 160115P00070000 P 01/15/16 70.0 0.00 0.10
APD 160115P00075000 P 01/15/16 75.0 0.00 0.25
APD 160115P00080000 P 01/15/16 80.0 0.00 0.30
APD 160115P00085000 P 01/15/16 85.0 0.10 0.40
APD 160115P00090000 P 01/15/16 90.0 0.10 0.50
APD 160115P00095000 P 01/15/16 95.0 0.25 0.65
APD 160115P00100000 P 01/15/16 100.0 0.40 0.85
APD 160115P00105000 P 01/15/16 105.0 0.75 1.10
APD 160115P00110000 P 01/15/16 110.0 1.00 1.35
APD 160115P00115000 P 01/15/16 115.0 1.40 1.75
APD 160115P00120000 P 01/15/16 120.0 2.00 2.35
APD 160115P00125000 P 01/15/16 125.0 2.70 3.10
APD 160115P00130000 P 01/15/16 130.0 3.70 4.10
APD 160115P00135000 P 01/15/16 135.0 5.00 5.40
APD 160115P00140000 P 01/15/16 140.0 6.70 7.10
APD 160115P00145000 P 01/15/16 145.0 8.80 9.30
APD 160115P00150000 P 01/15/16 150.0 11.40 11.90
APD 160115P00155000 P 01/15/16 155.0 14.50 15.00
APD 160115P00160000 P 01/15/16 160.0 17.90 18.50
APD 160115P00165000 P 01/15/16 165.0 21.80 22.40
APD 160115P00170000 P 01/15/16 170.0 25.90 26.70
APD 160115P00175000 P 01/15/16 175.0 30.40 31.10
APD 160115P00180000 P 01/15/16 180.0 33.70 36.20
APD 160115P00185000 P 01/15/16 185.0 38.70 41.00
APD 160115P00190000 P 01/15/16 190.0 43.10 46.10
APD 160115P00195000 P 01/15/16 195.0 48.10 51.50
APD 160115P00200000 P 01/15/16 200.0 53.10 56.30
APD 170120C00070000 C 01/20/17 70.0 74.70 79.00
APD 170120C00075000 C 01/20/17 75.0 69.70 74.00
APD 170120C00080000 C 01/20/17 80.0 64.70 69.00
APD 170120C00085000 C 01/20/17 85.0 59.70 64.00
APD 170120C00090000 C 01/20/17 90.0 55.80 58.60
APD 170120C00095000 C 01/20/17 95.0 49.90 54.40
APD 170120C00100000 C 01/20/17 100.0 46.40 50.10
APD 170120C00105000 C 01/20/17 105.0 41.90 45.60
APD 170120C00110000 C 01/20/17 110.0 37.90 40.70
APD 170120C00115000 C 01/20/17 115.0 34.10 36.10
APD 170120C00120000 C 01/20/17 120.0 30.40 32.40
APD 170120C00125000 C 01/20/17 125.0 26.80 28.80
APD 170120C00130000 C 01/20/17 130.0 23.30 25.40
APD 170120C00135000 C 01/20/17 135.0 20.20 22.40
APD 170120C00140000 C 01/20/17 140.0 17.40 19.40
APD 170120C00145000 C 01/20/17 145.0 14.80 16.80
APD 170120C00150000 C 01/20/17 150.0 12.50 14.60
APD 170120C00155000 C 01/20/17 155.0 10.40 12.60
APD 170120C00160000 C 01/20/17 160.0 9.10 10.50
APD 170120C00165000 C 01/20/17 165.0 7.20 9.00
APD 170120C00170000 C 01/20/17 170.0 5.80 7.80
APD 170120C00175000 C 01/20/17 175.0 4.80 6.40
APD 170120C00180000 C 01/20/17 180.0 3.90 5.40
APD 170120C00185000 C 01/20/17 185.0 3.00 4.60
APD 170120C00190000 C 01/20/17 190.0 2.40 3.90
APD 170120C00195000 C 01/20/17 195.0 2.00 3.40
APD 170120C00200000 C 01/20/17 200.0 1.65 2.60
APD 170120P00070000 P 01/20/17 70.0 0.40 1.35
APD 170120P00075000 P 01/20/17 75.0 0.65 1.45
APD 170120P00080000 P 01/20/17 80.0 0.95 1.95
APD 170120P00085000 P 01/20/17 85.0 1.30 2.30
APD 170120P00090000 P 01/20/17 90.0 1.75 2.70
APD 170120P00095000 P 01/20/17 95.0 2.00 3.30
APD 170120P00100000 P 01/20/17 100.0 3.20 3.80
APD 170120P00105000 P 01/20/17 105.0 3.40 4.80
APD 170120P00110000 P 01/20/17 110.0 4.30 5.80
APD 170120P00115000 P 01/20/17 115.0 5.30 6.90
APD 170120P00120000 P 01/20/17 120.0 6.50 8.20
APD 170120P00125000 P 01/20/17 125.0 8.00 9.70
APD 170120P00130000 P 01/20/17 130.0 9.70 11.30
APD 170120P00135000 P 01/20/17 135.0 11.60 13.30
APD 170120P00140000 P 01/20/17 140.0 13.60 15.50
APD 170120P00145000 P 01/20/17 145.0 16.10 18.00
APD 170120P00150000 P 01/20/17 150.0 18.70 20.70
APD 170120P00155000 P 01/20/17 155.0 21.50 23.70
APD 170120P00160000 P 01/20/17 160.0 24.60 26.90
APD 170120P00165000 P 01/20/17 165.0 28.00 30.40
APD 170120P00170000 P 01/20/17 170.0 31.40 34.00
APD 170120P00175000 P 01/20/17 175.0 35.30 37.90
APD 170120P00180000 P 01/20/17 180.0 39.20 41.90
APD 170120P00185000 P 01/20/17 185.0 43.20 46.00
APD 170120P00190000 P 01/20/17 190.0 47.50 50.30
APD 170120P00195000 P 01/20/17 195.0 51.50 55.20
APD 170120P00200000 P 01/20/17 200.0 56.00 59.70

OPRA data is delayed 15 minutes.