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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 141220C00070000 C 12/20/14 70.0 74.80 79.10
APD 141220C00075000 C 12/20/14 75.0 70.00 74.10
APD 141220C00080000 C 12/20/14 80.0 64.80 69.10
APD 141220C00085000 C 12/20/14 85.0 59.80 64.20
APD 141220C00090000 C 12/20/14 90.0 54.80 59.20
APD 141220C00095000 C 12/20/14 95.0 49.80 54.30
APD 141220C00100000 C 12/20/14 100.0 44.80 49.30
APD 141220C00105000 C 12/20/14 105.0 39.80 44.30
APD 141220C00110000 C 12/20/14 110.0 34.90 39.30
APD 141220C00115000 C 12/20/14 115.0 30.20 34.00
APD 141220C00120000 C 12/20/14 120.0 26.50 28.30
APD 141220C00125000 C 12/20/14 125.0 21.20 23.70
APD 141220C00130000 C 12/20/14 130.0 16.60 18.30
APD 141220C00135000 C 12/20/14 135.0 11.30 13.70
APD 141220C00140000 C 12/20/14 140.0 6.70 8.40
APD 141220C00145000 C 12/20/14 145.0 1.70 3.80
APD 141220C00150000 C 12/20/14 150.0 0.00 0.10
APD 141220C00155000 C 12/20/14 155.0 0.00 0.10
APD 141220C00160000 C 12/20/14 160.0 0.00 0.10
APD 141220C00165000 C 12/20/14 165.0 0.00 0.10
APD 141220C00170000 C 12/20/14 170.0 0.00 0.10
APD 141220C00175000 C 12/20/14 175.0 0.00 0.10
APD 141220P00070000 P 12/20/14 70.0 0.00 0.05
APD 141220P00075000 P 12/20/14 75.0 0.00 0.05
APD 141220P00080000 P 12/20/14 80.0 0.00 0.05
APD 141220P00085000 P 12/20/14 85.0 0.00 0.05
APD 141220P00090000 P 12/20/14 90.0 0.00 0.05
APD 141220P00095000 P 12/20/14 95.0 0.00 0.05
APD 141220P00100000 P 12/20/14 100.0 0.00 0.05
APD 141220P00105000 P 12/20/14 105.0 0.00 0.05
APD 141220P00110000 P 12/20/14 110.0 0.00 0.05
APD 141220P00115000 P 12/20/14 115.0 0.00 0.05
APD 141220P00120000 P 12/20/14 120.0 0.00 0.05
APD 141220P00125000 P 12/20/14 125.0 0.00 0.05
APD 141220P00130000 P 12/20/14 130.0 0.00 0.05
APD 141220P00135000 P 12/20/14 135.0 0.00 0.10
APD 141220P00140000 P 12/20/14 140.0 0.00 0.10
APD 141220P00145000 P 12/20/14 145.0 0.00 0.10
APD 141220P00150000 P 12/20/14 150.0 1.75 3.40
APD 141220P00155000 P 12/20/14 155.0 6.70 8.40
APD 141220P00160000 P 12/20/14 160.0 11.00 13.70
APD 141220P00165000 P 12/20/14 165.0 16.00 18.80
APD 141220P00170000 P 12/20/14 170.0 20.90 24.50
APD 141220P00175000 P 12/20/14 175.0 26.00 28.70
APD 150117C00055000 C 01/17/15 55.0 89.90 94.10
APD 150117C00060000 C 01/17/15 60.0 84.90 89.10
APD 150117C00065000 C 01/17/15 65.0 80.40 84.20
APD 150117C00070000 C 01/17/15 70.0 74.90 79.10
APD 150117C00075000 C 01/17/15 75.0 69.90 74.10
APD 150117C00080000 C 01/17/15 80.0 65.30 69.40
APD 150117C00085000 C 01/17/15 85.0 59.90 64.10
APD 150117C00090000 C 01/17/15 90.0 55.10 59.30
APD 150117C00095000 C 01/17/15 95.0 49.90 54.30
APD 150117C00100000 C 01/17/15 100.0 45.20 49.30
APD 150117C00105000 C 01/17/15 105.0 40.30 44.20
APD 150117C00110000 C 01/17/15 110.0 36.20 39.40
APD 150117C00115000 C 01/17/15 115.0 31.30 34.10
APD 150117C00120000 C 01/17/15 120.0 26.40 29.00
APD 150117C00125000 C 01/17/15 125.0 21.30 23.40
APD 150117C00130000 C 01/17/15 130.0 16.70 18.70
APD 150117C00135000 C 01/17/15 135.0 11.90 13.70
APD 150117C00140000 C 01/17/15 140.0 7.70 9.10
APD 150117C00145000 C 01/17/15 145.0 4.20 4.80
APD 150117C00150000 C 01/17/15 150.0 2.10 2.25
APD 150117C00155000 C 01/17/15 155.0 0.70 1.05
APD 150117C00160000 C 01/17/15 160.0 0.30 0.50
APD 150117C00165000 C 01/17/15 165.0 0.00 0.20
APD 150117C00170000 C 01/17/15 170.0 0.00 0.10
APD 150117C00175000 C 01/17/15 175.0 0.00 0.10
APD 150117C00180000 C 01/17/15 180.0 0.00 0.10
APD 150117C00185000 C 01/17/15 185.0 0.00 0.10
APD 150117P00055000 P 01/17/15 55.0 0.00 0.05
APD 150117P00060000 P 01/17/15 60.0 0.00 0.05
APD 150117P00065000 P 01/17/15 65.0 0.00 0.05
APD 150117P00070000 P 01/17/15 70.0 0.00 0.05
APD 150117P00075000 P 01/17/15 75.0 0.00 0.05
APD 150117P00080000 P 01/17/15 80.0 0.00 0.05
APD 150117P00085000 P 01/17/15 85.0 0.00 0.05
APD 150117P00090000 P 01/17/15 90.0 0.00 0.10
APD 150117P00095000 P 01/17/15 95.0 0.00 0.10
APD 150117P00100000 P 01/17/15 100.0 0.00 0.05
APD 150117P00105000 P 01/17/15 105.0 0.00 0.05
APD 150117P00110000 P 01/17/15 110.0 0.05 0.10
APD 150117P00115000 P 01/17/15 115.0 0.00 0.25
APD 150117P00120000 P 01/17/15 120.0 0.05 0.35
APD 150117P00125000 P 01/17/15 125.0 0.25 0.50
APD 150117P00130000 P 01/17/15 130.0 0.35 0.70
APD 150117P00135000 P 01/17/15 135.0 0.65 0.90
APD 150117P00140000 P 01/17/15 140.0 1.40 1.85
APD 150117P00145000 P 01/17/15 145.0 2.90 3.40
APD 150117P00150000 P 01/17/15 150.0 5.60 6.20
APD 150117P00155000 P 01/17/15 155.0 8.50 10.00
APD 150117P00160000 P 01/17/15 160.0 12.60 14.60
APD 150117P00165000 P 01/17/15 165.0 16.80 19.50
APD 150117P00170000 P 01/17/15 170.0 22.00 24.40
APD 150117P00175000 P 01/17/15 175.0 27.10 29.40
APD 150117P00180000 P 01/17/15 180.0 31.60 35.90
APD 150117P00185000 P 01/17/15 185.0 36.60 40.70
APD 150320C00070000 C 03/20/15 70.0 75.10 79.10
APD 150320C00075000 C 03/20/15 75.0 70.10 74.10
APD 150320C00080000 C 03/20/15 80.0 65.10 69.40
APD 150320C00085000 C 03/20/15 85.0 60.60 64.20
APD 150320C00090000 C 03/20/15 90.0 55.90 59.20
APD 150320C00095000 C 03/20/15 95.0 51.10 54.30
APD 150320C00100000 C 03/20/15 100.0 46.40 49.30
APD 150320C00105000 C 03/20/15 105.0 41.40 44.30
APD 150320C00110000 C 03/20/15 110.0 36.50 39.50
APD 150320C00115000 C 03/20/15 115.0 31.70 34.60
APD 150320C00120000 C 03/20/15 120.0 27.20 29.50
APD 150320C00125000 C 03/20/15 125.0 22.60 24.40
APD 150320C00130000 C 03/20/15 130.0 18.50 20.30
APD 150320C00135000 C 03/20/15 135.0 14.50 15.90
APD 150320C00140000 C 03/20/15 140.0 11.00 12.00
APD 150320C00145000 C 03/20/15 145.0 8.10 8.50
APD 150320C00150000 C 03/20/15 150.0 5.60 6.60
APD 150320C00155000 C 03/20/15 155.0 3.60 4.70
APD 150320C00160000 C 03/20/15 160.0 2.15 2.90
APD 150320C00165000 C 03/20/15 165.0 1.20 1.85
APD 150320C00170000 C 03/20/15 170.0 0.65 1.65
APD 150320C00175000 C 03/20/15 175.0 0.30 1.10
APD 150320C00180000 C 03/20/15 180.0 0.40 0.75
APD 150320P00070000 P 03/20/15 70.0 0.00 0.25
APD 150320P00075000 P 03/20/15 75.0 0.00 0.15
APD 150320P00080000 P 03/20/15 80.0 0.00 0.25
APD 150320P00085000 P 03/20/15 85.0 0.00 0.25
APD 150320P00090000 P 03/20/15 90.0 0.00 0.35
APD 150320P00095000 P 03/20/15 95.0 0.15 0.50
APD 150320P00100000 P 03/20/15 100.0 0.10 0.65
APD 150320P00105000 P 03/20/15 105.0 0.35 0.80
APD 150320P00110000 P 03/20/15 110.0 0.50 1.00
APD 150320P00115000 P 03/20/15 115.0 0.70 1.25
APD 150320P00120000 P 03/20/15 120.0 0.95 1.65
APD 150320P00125000 P 03/20/15 125.0 1.45 2.20
APD 150320P00130000 P 03/20/15 130.0 2.15 2.95
APD 150320P00135000 P 03/20/15 135.0 3.10 3.80
APD 150320P00140000 P 03/20/15 140.0 4.40 5.50
APD 150320P00145000 P 03/20/15 145.0 6.20 7.20
APD 150320P00150000 P 03/20/15 150.0 8.60 9.70
APD 150320P00155000 P 03/20/15 155.0 11.40 13.00
APD 150320P00160000 P 03/20/15 160.0 14.90 16.50
APD 150320P00165000 P 03/20/15 165.0 18.90 20.70
APD 150320P00170000 P 03/20/15 170.0 23.30 25.10
APD 150320P00175000 P 03/20/15 175.0 27.20 30.10
APD 150320P00180000 P 03/20/15 180.0 32.00 34.70
APD 150619C00080000 C 06/19/15 80.0 65.80 69.40
APD 150619C00085000 C 06/19/15 85.0 60.90 64.10
APD 150619C00090000 C 06/19/15 90.0 55.60 59.20
APD 150619C00095000 C 06/19/15 95.0 51.30 54.10
APD 150619C00100000 C 06/19/15 100.0 46.50 49.20
APD 150619C00105000 C 06/19/15 105.0 41.60 44.10
APD 150619C00110000 C 06/19/15 110.0 36.90 39.30
APD 150619C00115000 C 06/19/15 115.0 32.10 34.40
APD 150619C00120000 C 06/19/15 120.0 28.00 30.10
APD 150619C00125000 C 06/19/15 125.0 23.90 25.60
APD 150619C00130000 C 06/19/15 130.0 20.10 21.70
APD 150619C00135000 C 06/19/15 135.0 16.50 18.10
APD 150619C00140000 C 06/19/15 140.0 13.30 14.90
APD 150619C00145000 C 06/19/15 145.0 10.40 12.10
APD 150619C00150000 C 06/19/15 150.0 7.80 9.70
APD 150619C00155000 C 06/19/15 155.0 5.70 7.30
APD 150619C00160000 C 06/19/15 160.0 4.10 5.80
APD 150619C00165000 C 06/19/15 165.0 2.90 4.50
APD 150619C00170000 C 06/19/15 170.0 1.95 3.50
APD 150619C00175000 C 06/19/15 175.0 1.30 2.75
APD 150619C00180000 C 06/19/15 180.0 0.85 2.05
APD 150619P00080000 P 06/19/15 80.0 0.05 0.45
APD 150619P00085000 P 06/19/15 85.0 0.10 0.60
APD 150619P00090000 P 06/19/15 90.0 0.15 0.80
APD 150619P00095000 P 06/19/15 95.0 0.30 1.00
APD 150619P00100000 P 06/19/15 100.0 0.45 1.25
APD 150619P00105000 P 06/19/15 105.0 0.65 1.55
APD 150619P00110000 P 06/19/15 110.0 1.25 2.00
APD 150619P00115000 P 06/19/15 115.0 1.75 2.55
APD 150619P00120000 P 06/19/15 120.0 2.35 3.20
APD 150619P00125000 P 06/19/15 125.0 3.10 4.20
APD 150619P00130000 P 06/19/15 130.0 3.90 5.40
APD 150619P00135000 P 06/19/15 135.0 5.20 6.80
APD 150619P00140000 P 06/19/15 140.0 7.00 8.60
APD 150619P00145000 P 06/19/15 145.0 9.20 10.80
APD 150619P00150000 P 06/19/15 150.0 11.60 13.40
APD 150619P00155000 P 06/19/15 155.0 14.50 16.40
APD 150619P00160000 P 06/19/15 160.0 17.90 19.60
APD 150619P00165000 P 06/19/15 165.0 21.70 23.40
APD 150619P00170000 P 06/19/15 170.0 25.80 28.30
APD 150619P00175000 P 06/19/15 175.0 29.90 31.80
APD 150619P00180000 P 06/19/15 180.0 34.10 36.20
APD 160115C00055000 C 01/15/16 55.0 90.70 94.50
APD 160115C00060000 C 01/15/16 60.0 85.70 89.50
APD 160115C00065000 C 01/15/16 65.0 80.60 84.50
APD 160115C00070000 C 01/15/16 70.0 75.60 79.50
APD 160115C00075000 C 01/15/16 75.0 70.70 74.60
APD 160115C00080000 C 01/15/16 80.0 65.70 69.60
APD 160115C00085000 C 01/15/16 85.0 60.70 64.50
APD 160115C00090000 C 01/15/16 90.0 55.60 59.60
APD 160115C00095000 C 01/15/16 95.0 51.20 54.60
APD 160115C00100000 C 01/15/16 100.0 46.80 50.10
APD 160115C00105000 C 01/15/16 105.0 41.50 45.20
APD 160115C00110000 C 01/15/16 110.0 37.50 40.70
APD 160115C00115000 C 01/15/16 115.0 33.20 36.90
APD 160115C00120000 C 01/15/16 120.0 29.90 32.00
APD 160115C00125000 C 01/15/16 125.0 26.30 28.40
APD 160115C00130000 C 01/15/16 130.0 22.80 24.90
APD 160115C00135000 C 01/15/16 135.0 19.40 21.40
APD 160115C00140000 C 01/15/16 140.0 16.40 18.90
APD 160115C00145000 C 01/15/16 145.0 13.70 16.30
APD 160115C00150000 C 01/15/16 150.0 11.40 14.10
APD 160115C00155000 C 01/15/16 155.0 9.20 12.00
APD 160115C00160000 C 01/15/16 160.0 7.40 10.10
APD 160115C00165000 C 01/15/16 165.0 5.80 8.50
APD 160115C00170000 C 01/15/16 170.0 4.60 7.20
APD 160115C00175000 C 01/15/16 175.0 3.50 6.00
APD 160115C00180000 C 01/15/16 180.0 2.65 4.70
APD 160115C00185000 C 01/15/16 185.0 2.05 4.10
APD 160115C00190000 C 01/15/16 190.0 1.55 3.40
APD 160115C00195000 C 01/15/16 195.0 1.15 2.75
APD 160115C00200000 C 01/15/16 200.0 0.80 2.25
APD 160115P00055000 P 01/15/16 55.0 0.00 0.20
APD 160115P00060000 P 01/15/16 60.0 0.05 0.35
APD 160115P00065000 P 01/15/16 65.0 0.10 0.50
APD 160115P00070000 P 01/15/16 70.0 0.20 0.65
APD 160115P00075000 P 01/15/16 75.0 0.30 0.65
APD 160115P00080000 P 01/15/16 80.0 0.45 0.95
APD 160115P00085000 P 01/15/16 85.0 0.60 1.55
APD 160115P00090000 P 01/15/16 90.0 0.90 2.00
APD 160115P00095000 P 01/15/16 95.0 1.25 2.45
APD 160115P00100000 P 01/15/16 100.0 1.70 3.00
APD 160115P00105000 P 01/15/16 105.0 2.65 3.80
APD 160115P00110000 P 01/15/16 110.0 3.00 4.70
APD 160115P00115000 P 01/15/16 115.0 3.90 5.80
APD 160115P00120000 P 01/15/16 120.0 5.00 7.10
APD 160115P00125000 P 01/15/16 125.0 6.30 8.40
APD 160115P00130000 P 01/15/16 130.0 8.40 9.50
APD 160115P00135000 P 01/15/16 135.0 9.70 12.10
APD 160115P00140000 P 01/15/16 140.0 11.70 13.60
APD 160115P00145000 P 01/15/16 145.0 14.40 16.60
APD 160115P00150000 P 01/15/16 150.0 16.90 19.50
APD 160115P00155000 P 01/15/16 155.0 19.90 22.50
APD 160115P00160000 P 01/15/16 160.0 23.00 25.80
APD 160115P00165000 P 01/15/16 165.0 26.50 29.10
APD 160115P00170000 P 01/15/16 170.0 30.10 32.80
APD 160115P00175000 P 01/15/16 175.0 33.90 36.60
APD 160115P00180000 P 01/15/16 180.0 38.00 40.80
APD 160115P00185000 P 01/15/16 185.0 42.20 44.80
APD 160115P00190000 P 01/15/16 190.0 46.60 49.30
APD 160115P00195000 P 01/15/16 195.0 50.90 54.20
APD 160115P00200000 P 01/15/16 200.0 55.10 58.70
APD 170120C00070000 C 01/20/17 70.0 75.60 79.60
APD 170120C00075000 C 01/20/17 75.0 70.60 74.50
APD 170120C00080000 C 01/20/17 80.0 65.70 69.60
APD 170120C00085000 C 01/20/17 85.0 61.00 64.80
APD 170120C00090000 C 01/20/17 90.0 56.30 60.20
APD 170120C00095000 C 01/20/17 95.0 52.00 56.00
APD 170120C00100000 C 01/20/17 100.0 47.90 51.60
APD 170120C00105000 C 01/20/17 105.0 43.80 47.40
APD 170120C00110000 C 01/20/17 110.0 40.60 43.90
APD 170120C00115000 C 01/20/17 115.0 36.80 39.50
APD 170120C00120000 C 01/20/17 120.0 33.20 36.10
APD 170120C00125000 C 01/20/17 125.0 29.70 33.10
APD 170120C00130000 C 01/20/17 130.0 26.90 30.10
APD 170120C00135000 C 01/20/17 135.0 23.80 27.50
APD 170120C00140000 C 01/20/17 140.0 21.30 24.80
APD 170120C00145000 C 01/20/17 145.0 18.70 22.50
APD 170120C00150000 C 01/20/17 150.0 16.50 20.00
APD 170120C00155000 C 01/20/17 155.0 14.50 18.30
APD 170120C00160000 C 01/20/17 160.0 12.70 16.50
APD 170120C00165000 C 01/20/17 165.0 11.10 15.00
APD 170120C00170000 C 01/20/17 170.0 9.60 13.50
APD 170120C00175000 C 01/20/17 175.0 8.30 12.10
APD 170120C00180000 C 01/20/17 180.0 7.10 10.80
APD 170120C00185000 C 01/20/17 185.0 6.10 9.70
APD 170120C00190000 C 01/20/17 190.0 5.30 8.60
APD 170120C00195000 C 01/20/17 195.0 4.60 7.70
APD 170120C00200000 C 01/20/17 200.0 3.90 6.90
APD 170120P00070000 P 01/20/17 70.0 1.05 2.15
APD 170120P00075000 P 01/20/17 75.0 1.45 2.70
APD 170120P00080000 P 01/20/17 80.0 1.90 3.30
APD 170120P00085000 P 01/20/17 85.0 2.45 3.90
APD 170120P00090000 P 01/20/17 90.0 3.10 4.70
APD 170120P00095000 P 01/20/17 95.0 3.90 5.70
APD 170120P00100000 P 01/20/17 100.0 4.80 6.90
APD 170120P00105000 P 01/20/17 105.0 5.80 8.00
APD 170120P00110000 P 01/20/17 110.0 7.00 9.40
APD 170120P00115000 P 01/20/17 115.0 8.40 11.00
APD 170120P00120000 P 01/20/17 120.0 9.90 12.80
APD 170120P00125000 P 01/20/17 125.0 11.70 14.70
APD 170120P00130000 P 01/20/17 130.0 13.60 16.80
APD 170120P00135000 P 01/20/17 135.0 15.70 19.10
APD 170120P00140000 P 01/20/17 140.0 18.00 21.40
APD 170120P00145000 P 01/20/17 145.0 20.60 24.00
APD 170120P00150000 P 01/20/17 150.0 23.50 26.90
APD 170120P00155000 P 01/20/17 155.0 26.50 29.90
APD 170120P00160000 P 01/20/17 160.0 29.60 33.20
APD 170120P00165000 P 01/20/17 165.0 32.70 36.50
APD 170120P00170000 P 01/20/17 170.0 35.80 39.80
APD 170120P00175000 P 01/20/17 175.0 39.40 43.30
APD 170120P00180000 P 01/20/17 180.0 43.00 47.00
APD 170120P00185000 P 01/20/17 185.0 47.20 50.90
APD 170120P00190000 P 01/20/17 190.0 50.90 54.80
APD 170120P00195000 P 01/20/17 195.0 55.20 58.90
APD 170120P00200000 P 01/20/17 200.0 59.10 63.00

OPRA data is delayed 15 minutes.