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 (2014-11-07)Premium Content

Air Products And Chemicals Inc (APD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150220C00100000 C 02/20/15 100.0 44.40 48.00
APD 150220C00105000 C 02/20/15 105.0 40.20 43.10
APD 150220C00110000 C 02/20/15 110.0 35.10 38.00
APD 150220C00115000 C 02/20/15 115.0 30.20 33.00
APD 150220C00120000 C 02/20/15 120.0 24.90 28.10
APD 150220C00125000 C 02/20/15 125.0 20.00 23.30
APD 150220C00130000 C 02/20/15 130.0 15.50 18.30
APD 150220C00135000 C 02/20/15 135.0 11.00 12.70
APD 150220C00140000 C 02/20/15 140.0 6.80 7.60
APD 150220C00145000 C 02/20/15 145.0 3.40 3.80
APD 150220C00150000 C 02/20/15 150.0 1.35 1.55
APD 150220C00155000 C 02/20/15 155.0 0.45 0.70
APD 150220C00160000 C 02/20/15 160.0 0.10 0.25
APD 150220C00165000 C 02/20/15 165.0 0.00 0.10
APD 150220C00170000 C 02/20/15 170.0 0.00 0.10
APD 150220C00175000 C 02/20/15 175.0 0.00 0.10
APD 150220C00180000 C 02/20/15 180.0 0.00 0.05
APD 150220C00185000 C 02/20/15 185.0 0.00 0.05
APD 150220C00190000 C 02/20/15 190.0 0.00 0.05
APD 150220P00100000 P 02/20/15 100.0 0.00 0.05
APD 150220P00105000 P 02/20/15 105.0 0.00 0.10
APD 150220P00110000 P 02/20/15 110.0 0.00 0.10
APD 150220P00115000 P 02/20/15 115.0 0.00 0.15
APD 150220P00120000 P 02/20/15 120.0 0.00 0.20
APD 150220P00125000 P 02/20/15 125.0 0.05 0.30
APD 150220P00130000 P 02/20/15 130.0 0.15 0.40
APD 150220P00135000 P 02/20/15 135.0 0.35 0.70
APD 150220P00140000 P 02/20/15 140.0 1.25 1.45
APD 150220P00145000 P 02/20/15 145.0 2.60 3.10
APD 150220P00150000 P 02/20/15 150.0 5.40 6.00
APD 150220P00155000 P 02/20/15 155.0 9.20 10.20
APD 150220P00160000 P 02/20/15 160.0 12.10 14.90
APD 150220P00165000 P 02/20/15 165.0 17.10 19.90
APD 150220P00170000 P 02/20/15 170.0 22.20 24.90
APD 150220P00175000 P 02/20/15 175.0 27.00 29.80
APD 150220P00180000 P 02/20/15 180.0 32.00 35.10
APD 150220P00185000 P 02/20/15 185.0 37.00 40.50
APD 150220P00190000 P 02/20/15 190.0 42.00 45.50
APD 150320C00070000 C 03/20/15 70.0 73.70 78.10
APD 150320C00075000 C 03/20/15 75.0 68.80 73.20
APD 150320C00080000 C 03/20/15 80.0 64.40 68.10
APD 150320C00085000 C 03/20/15 85.0 59.20 63.10
APD 150320C00090000 C 03/20/15 90.0 54.40 58.10
APD 150320C00095000 C 03/20/15 95.0 49.40 53.10
APD 150320C00100000 C 03/20/15 100.0 44.40 48.10
APD 150320C00105000 C 03/20/15 105.0 40.40 43.10
APD 150320C00110000 C 03/20/15 110.0 35.40 38.20
APD 150320C00115000 C 03/20/15 115.0 30.60 33.40
APD 150320C00120000 C 03/20/15 120.0 25.70 28.40
APD 150320C00125000 C 03/20/15 125.0 21.00 23.70
APD 150320C00130000 C 03/20/15 130.0 16.50 19.10
APD 150320C00135000 C 03/20/15 135.0 12.20 14.80
APD 150320C00140000 C 03/20/15 140.0 8.40 9.40
APD 150320C00145000 C 03/20/15 145.0 5.20 5.70
APD 150320C00150000 C 03/20/15 150.0 3.00 3.40
APD 150320C00155000 C 03/20/15 155.0 1.50 1.90
APD 150320C00160000 C 03/20/15 160.0 0.70 1.10
APD 150320C00165000 C 03/20/15 165.0 0.25 0.60
APD 150320C00170000 C 03/20/15 170.0 0.10 0.30
APD 150320C00175000 C 03/20/15 175.0 0.00 0.20
APD 150320C00180000 C 03/20/15 180.0 0.00 0.15
APD 150320P00070000 P 03/20/15 70.0 0.00 0.05
APD 150320P00075000 P 03/20/15 75.0 0.00 0.10
APD 150320P00080000 P 03/20/15 80.0 0.00 0.05
APD 150320P00085000 P 03/20/15 85.0 0.00 0.05
APD 150320P00090000 P 03/20/15 90.0 0.00 0.05
APD 150320P00095000 P 03/20/15 95.0 0.00 0.05
APD 150320P00100000 P 03/20/15 100.0 0.00 0.15
APD 150320P00105000 P 03/20/15 105.0 0.00 0.20
APD 150320P00110000 P 03/20/15 110.0 0.00 0.35
APD 150320P00115000 P 03/20/15 115.0 0.10 0.45
APD 150320P00120000 P 03/20/15 120.0 0.20 0.55
APD 150320P00125000 P 03/20/15 125.0 0.35 0.80
APD 150320P00130000 P 03/20/15 130.0 0.90 1.10
APD 150320P00135000 P 03/20/15 135.0 1.20 1.85
APD 150320P00140000 P 03/20/15 140.0 2.45 3.00
APD 150320P00145000 P 03/20/15 145.0 4.20 4.90
APD 150320P00150000 P 03/20/15 150.0 6.80 7.60
APD 150320P00155000 P 03/20/15 155.0 10.10 11.20
APD 150320P00160000 P 03/20/15 160.0 14.40 15.50
APD 150320P00165000 P 03/20/15 165.0 17.50 20.00
APD 150320P00170000 P 03/20/15 170.0 22.10 25.10
APD 150320P00175000 P 03/20/15 175.0 27.00 29.80
APD 150320P00180000 P 03/20/15 180.0 32.00 34.90
APD 150619C00080000 C 06/19/15 80.0 65.00 68.30
APD 150619C00085000 C 06/19/15 85.0 59.90 63.10
APD 150619C00090000 C 06/19/15 90.0 54.70 58.10
APD 150619C00095000 C 06/19/15 95.0 50.00 53.20
APD 150619C00100000 C 06/19/15 100.0 45.20 48.40
APD 150619C00105000 C 06/19/15 105.0 40.30 43.50
APD 150619C00110000 C 06/19/15 110.0 35.80 38.50
APD 150619C00115000 C 06/19/15 115.0 31.20 33.90
APD 150619C00120000 C 06/19/15 120.0 26.80 29.30
APD 150619C00125000 C 06/19/15 125.0 22.10 25.10
APD 150619C00130000 C 06/19/15 130.0 18.30 19.80
APD 150619C00135000 C 06/19/15 135.0 14.60 16.10
APD 150619C00140000 C 06/19/15 140.0 11.50 12.10
APD 150619C00145000 C 06/19/15 145.0 8.50 9.30
APD 150619C00150000 C 06/19/15 150.0 6.10 7.00
APD 150619C00155000 C 06/19/15 155.0 4.50 5.10
APD 150619C00160000 C 06/19/15 160.0 3.10 3.70
APD 150619C00165000 C 06/19/15 165.0 1.90 2.90
APD 150619C00170000 C 06/19/15 170.0 1.15 2.05
APD 150619C00175000 C 06/19/15 175.0 0.70 1.50
APD 150619C00180000 C 06/19/15 180.0 0.35 1.05
APD 150619P00080000 P 06/19/15 80.0 0.05 0.25
APD 150619P00085000 P 06/19/15 85.0 0.10 0.30
APD 150619P00090000 P 06/19/15 90.0 0.10 0.40
APD 150619P00095000 P 06/19/15 95.0 0.15 0.55
APD 150619P00100000 P 06/19/15 100.0 0.25 0.75
APD 150619P00105000 P 06/19/15 105.0 0.35 0.95
APD 150619P00110000 P 06/19/15 110.0 0.65 1.20
APD 150619P00115000 P 06/19/15 115.0 0.85 1.60
APD 150619P00120000 P 06/19/15 120.0 1.40 2.10
APD 150619P00125000 P 06/19/15 125.0 2.10 3.00
APD 150619P00130000 P 06/19/15 130.0 2.90 3.80
APD 150619P00135000 P 06/19/15 135.0 4.00 5.10
APD 150619P00140000 P 06/19/15 140.0 5.60 6.90
APD 150619P00145000 P 06/19/15 145.0 7.70 9.00
APD 150619P00150000 P 06/19/15 150.0 10.20 11.70
APD 150619P00155000 P 06/19/15 155.0 13.30 14.90
APD 150619P00160000 P 06/19/15 160.0 17.00 19.30
APD 150619P00165000 P 06/19/15 165.0 21.00 22.50
APD 150619P00170000 P 06/19/15 170.0 25.40 27.40
APD 150619P00175000 P 06/19/15 175.0 28.50 32.30
APD 150619P00180000 P 06/19/15 180.0 33.30 37.00
APD 150918C00095000 C 09/18/15 95.0 50.40 53.40
APD 150918C00100000 C 09/18/15 100.0 44.90 48.80
APD 150918C00105000 C 09/18/15 105.0 40.80 43.70
APD 150918C00110000 C 09/18/15 110.0 36.40 39.10
APD 150918C00115000 C 09/18/15 115.0 32.00 34.70
APD 150918C00120000 C 09/18/15 120.0 27.90 30.40
APD 150918C00125000 C 09/18/15 125.0 23.90 25.40
APD 150918C00130000 C 09/18/15 130.0 20.00 21.60
APD 150918C00135000 C 09/18/15 135.0 16.70 18.20
APD 150918C00140000 C 09/18/15 140.0 13.50 15.20
APD 150918C00145000 C 09/18/15 145.0 10.70 12.50
APD 150918C00150000 C 09/18/15 150.0 8.60 10.10
APD 150918C00155000 C 09/18/15 155.0 6.40 8.10
APD 150918C00160000 C 09/18/15 160.0 5.00 6.40
APD 150918C00165000 C 09/18/15 165.0 3.60 5.00
APD 150918C00170000 C 09/18/15 170.0 2.55 3.60
APD 150918C00175000 C 09/18/15 175.0 1.75 3.00
APD 150918C00180000 C 09/18/15 180.0 1.20 2.15
APD 150918C00185000 C 09/18/15 185.0 0.80 1.75
APD 150918P00095000 P 09/18/15 95.0 0.50 1.15
APD 150918P00100000 P 09/18/15 100.0 0.85 1.45
APD 150918P00105000 P 09/18/15 105.0 1.10 1.85
APD 150918P00110000 P 09/18/15 110.0 1.45 2.30
APD 150918P00115000 P 09/18/15 115.0 2.00 2.95
APD 150918P00120000 P 09/18/15 120.0 2.80 3.70
APD 150918P00125000 P 09/18/15 125.0 3.60 4.70
APD 150918P00130000 P 09/18/15 130.0 4.70 5.90
APD 150918P00135000 P 09/18/15 135.0 6.20 7.60
APD 150918P00140000 P 09/18/15 140.0 8.10 9.40
APD 150918P00145000 P 09/18/15 145.0 10.30 11.80
APD 150918P00150000 P 09/18/15 150.0 12.90 14.40
APD 150918P00155000 P 09/18/15 155.0 15.90 17.40
APD 150918P00160000 P 09/18/15 160.0 19.30 20.90
APD 150918P00165000 P 09/18/15 165.0 23.10 24.70
APD 150918P00170000 P 09/18/15 170.0 27.20 28.70
APD 150918P00175000 P 09/18/15 175.0 31.50 33.20
APD 150918P00180000 P 09/18/15 180.0 36.00 37.50
APD 150918P00185000 P 09/18/15 185.0 39.30 42.30
APD 160115C00055000 C 01/15/16 55.0 89.00 93.20
APD 160115C00060000 C 01/15/16 60.0 84.00 88.20
APD 160115C00065000 C 01/15/16 65.0 79.00 83.20
APD 160115C00070000 C 01/15/16 70.0 74.00 78.20
APD 160115C00075000 C 01/15/16 75.0 69.00 73.20
APD 160115C00080000 C 01/15/16 80.0 64.00 68.30
APD 160115C00085000 C 01/15/16 85.0 59.90 63.20
APD 160115C00090000 C 01/15/16 90.0 54.20 58.50
APD 160115C00095000 C 01/15/16 95.0 50.60 53.60
APD 160115C00100000 C 01/15/16 100.0 45.90 48.90
APD 160115C00105000 C 01/15/16 105.0 41.00 44.40
APD 160115C00110000 C 01/15/16 110.0 36.90 40.60
APD 160115C00115000 C 01/15/16 115.0 33.10 36.60
APD 160115C00120000 C 01/15/16 120.0 28.90 32.50
APD 160115C00125000 C 01/15/16 125.0 25.30 27.00
APD 160115C00130000 C 01/15/16 130.0 21.80 23.50
APD 160115C00135000 C 01/15/16 135.0 18.50 20.40
APD 160115C00140000 C 01/15/16 140.0 15.70 17.50
APD 160115C00145000 C 01/15/16 145.0 13.20 14.90
APD 160115C00150000 C 01/15/16 150.0 10.80 12.60
APD 160115C00155000 C 01/15/16 155.0 8.80 10.50
APD 160115C00160000 C 01/15/16 160.0 6.90 8.80
APD 160115C00165000 C 01/15/16 165.0 5.40 7.20
APD 160115C00170000 C 01/15/16 170.0 4.20 5.90
APD 160115C00175000 C 01/15/16 175.0 3.20 4.80
APD 160115C00180000 C 01/15/16 180.0 2.35 3.90
APD 160115C00185000 C 01/15/16 185.0 1.75 3.20
APD 160115C00190000 C 01/15/16 190.0 1.30 2.60
APD 160115C00195000 C 01/15/16 195.0 0.95 2.05
APD 160115C00200000 C 01/15/16 200.0 0.70 1.70
APD 160115P00055000 P 01/15/16 55.0 0.05 0.60
APD 160115P00060000 P 01/15/16 60.0 0.05 0.35
APD 160115P00065000 P 01/15/16 65.0 0.10 0.45
APD 160115P00070000 P 01/15/16 70.0 0.20 0.60
APD 160115P00075000 P 01/15/16 75.0 0.30 0.80
APD 160115P00080000 P 01/15/16 80.0 0.40 1.05
APD 160115P00085000 P 01/15/16 85.0 0.60 1.30
APD 160115P00090000 P 01/15/16 90.0 0.80 1.65
APD 160115P00095000 P 01/15/16 95.0 1.10 2.10
APD 160115P00100000 P 01/15/16 100.0 1.70 2.60
APD 160115P00105000 P 01/15/16 105.0 2.30 3.20
APD 160115P00110000 P 01/15/16 110.0 3.30 3.90
APD 160115P00115000 P 01/15/16 115.0 3.90 4.80
APD 160115P00120000 P 01/15/16 120.0 4.60 5.90
APD 160115P00125000 P 01/15/16 125.0 5.80 7.20
APD 160115P00130000 P 01/15/16 130.0 7.20 8.60
APD 160115P00135000 P 01/15/16 135.0 9.00 10.20
APD 160115P00140000 P 01/15/16 140.0 11.10 12.30
APD 160115P00145000 P 01/15/16 145.0 13.40 14.80
APD 160115P00150000 P 01/15/16 150.0 16.10 17.90
APD 160115P00155000 P 01/15/16 155.0 19.00 20.60
APD 160115P00160000 P 01/15/16 160.0 22.30 24.40
APD 160115P00165000 P 01/15/16 165.0 25.90 27.60
APD 160115P00170000 P 01/15/16 170.0 29.70 31.60
APD 160115P00175000 P 01/15/16 175.0 33.70 35.50
APD 160115P00180000 P 01/15/16 180.0 38.00 39.70
APD 160115P00185000 P 01/15/16 185.0 42.40 44.10
APD 160115P00190000 P 01/15/16 190.0 46.80 48.90
APD 160115P00195000 P 01/15/16 195.0 50.40 53.40
APD 160115P00200000 P 01/15/16 200.0 55.10 58.50
APD 170120C00070000 C 01/20/17 70.0 74.00 78.20
APD 170120C00075000 C 01/20/17 75.0 69.00 73.30
APD 170120C00080000 C 01/20/17 80.0 64.10 68.40
APD 170120C00085000 C 01/20/17 85.0 59.50 63.70
APD 170120C00090000 C 01/20/17 90.0 55.60 59.20
APD 170120C00095000 C 01/20/17 95.0 51.50 54.60
APD 170120C00100000 C 01/20/17 100.0 47.10 51.00
APD 170120C00105000 C 01/20/17 105.0 42.50 46.80
APD 170120C00110000 C 01/20/17 110.0 39.90 43.40
APD 170120C00115000 C 01/20/17 115.0 35.70 38.50
APD 170120C00120000 C 01/20/17 120.0 32.50 35.30
APD 170120C00125000 C 01/20/17 125.0 29.10 32.20
APD 170120C00130000 C 01/20/17 130.0 26.50 29.20
APD 170120C00135000 C 01/20/17 135.0 23.80 26.40
APD 170120C00140000 C 01/20/17 140.0 21.10 23.90
APD 170120C00145000 C 01/20/17 145.0 18.20 21.70
APD 170120C00150000 C 01/20/17 150.0 16.70 19.40
APD 170120C00155000 C 01/20/17 155.0 14.70 17.40
APD 170120C00160000 C 01/20/17 160.0 12.80 15.50
APD 170120C00165000 C 01/20/17 165.0 11.00 13.90
APD 170120C00170000 C 01/20/17 170.0 9.60 12.40
APD 170120C00175000 C 01/20/17 175.0 8.20 11.10
APD 170120C00180000 C 01/20/17 180.0 7.10 9.80
APD 170120C00185000 C 01/20/17 185.0 6.10 8.80
APD 170120C00190000 C 01/20/17 190.0 5.20 7.80
APD 170120C00195000 C 01/20/17 195.0 4.40 6.90
APD 170120C00200000 C 01/20/17 200.0 3.80 6.10
APD 170120P00070000 P 01/20/17 70.0 1.25 2.25
APD 170120P00075000 P 01/20/17 75.0 1.60 2.75
APD 170120P00080000 P 01/20/17 80.0 2.05 3.30
APD 170120P00085000 P 01/20/17 85.0 2.60 4.00
APD 170120P00090000 P 01/20/17 90.0 3.30 4.80
APD 170120P00095000 P 01/20/17 95.0 4.10 5.70
APD 170120P00100000 P 01/20/17 100.0 5.00 6.70
APD 170120P00105000 P 01/20/17 105.0 6.10 7.90
APD 170120P00110000 P 01/20/17 110.0 7.20 9.20
APD 170120P00115000 P 01/20/17 115.0 8.60 10.70
APD 170120P00120000 P 01/20/17 120.0 10.20 12.30
APD 170120P00125000 P 01/20/17 125.0 11.90 14.10
APD 170120P00130000 P 01/20/17 130.0 13.90 16.20
APD 170120P00135000 P 01/20/17 135.0 15.90 18.40
APD 170120P00140000 P 01/20/17 140.0 18.30 20.80
APD 170120P00145000 P 01/20/17 145.0 20.90 23.40
APD 170120P00150000 P 01/20/17 150.0 23.60 26.20
APD 170120P00155000 P 01/20/17 155.0 26.40 29.20
APD 170120P00160000 P 01/20/17 160.0 29.60 32.30
APD 170120P00165000 P 01/20/17 165.0 32.90 35.60
APD 170120P00170000 P 01/20/17 170.0 36.30 39.00
APD 170120P00175000 P 01/20/17 175.0 40.00 42.60
APD 170120P00180000 P 01/20/17 180.0 43.80 46.30
APD 170120P00185000 P 01/20/17 185.0 47.70 50.30
APD 170120P00190000 P 01/20/17 190.0 51.70 54.40
APD 170120P00195000 P 01/20/17 195.0 55.90 58.60
APD 170120P00200000 P 01/20/17 200.0 60.20 63.10

OPRA data is delayed 15 minutes.