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 (2016-05-06)Premium Content

Air Products And Chemicals Inc (APD)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 160715C00075000 C 07/15/16 75.0 65.00 68.10
APD 160715C00080000 C 07/15/16 80.0 59.30 63.10
APD 160715C00085000 C 07/15/16 85.0 54.20 58.20
APD 160715C00090000 C 07/15/16 90.0 49.20 53.20
APD 160715C00095000 C 07/15/16 95.0 44.20 48.10
APD 160715C00100000 C 07/15/16 100.0 39.50 43.10
APD 160715C00105000 C 07/15/16 105.0 34.50 38.20
APD 160715C00110000 C 07/15/16 110.0 29.50 33.20
APD 160715C00115000 C 07/15/16 115.0 25.10 28.10
APD 160715C00120000 C 07/15/16 120.0 20.20 23.20
APD 160715C00125000 C 07/15/16 125.0 15.20 18.20
APD 160715C00130000 C 07/15/16 130.0 10.50 13.20
APD 160715C00135000 C 07/15/16 135.0 5.90 8.40
APD 160715C00140000 C 07/15/16 140.0 2.35 2.75
APD 160715C00145000 C 07/15/16 145.0 0.40 0.70
APD 160715C00150000 C 07/15/16 150.0 0.00 0.15
APD 160715C00155000 C 07/15/16 155.0 0.00 0.35
APD 160715C00160000 C 07/15/16 160.0 0.00 0.35
APD 160715C00165000 C 07/15/16 165.0 0.00 0.30
APD 160715C00170000 C 07/15/16 170.0 0.00 0.30
APD 160715C00175000 C 07/15/16 175.0 0.00 0.30
APD 160715C00180000 C 07/15/16 180.0 0.00 0.30
APD 160715C00185000 C 07/15/16 185.0 0.00 0.30
APD 160715C00190000 C 07/15/16 190.0 0.00 0.30
APD 160715C00195000 C 07/15/16 195.0 0.00 0.30
APD 160715C00200000 C 07/15/16 200.0 0.00 0.30
APD 160715C00210000 C 07/15/16 210.0 0.00 0.30
APD 160715P00075000 P 07/15/16 75.0 0.00 0.30
APD 160715P00080000 P 07/15/16 80.0 0.00 0.30
APD 160715P00085000 P 07/15/16 85.0 0.00 0.30
APD 160715P00090000 P 07/15/16 90.0 0.00 0.30
APD 160715P00095000 P 07/15/16 95.0 0.00 0.30
APD 160715P00100000 P 07/15/16 100.0 0.00 0.30
APD 160715P00105000 P 07/15/16 105.0 0.00 0.30
APD 160715P00110000 P 07/15/16 110.0 0.00 0.30
APD 160715P00115000 P 07/15/16 115.0 0.00 0.30
APD 160715P00120000 P 07/15/16 120.0 0.00 0.35
APD 160715P00125000 P 07/15/16 125.0 0.00 0.35
APD 160715P00130000 P 07/15/16 130.0 0.00 0.45
APD 160715P00135000 P 07/15/16 135.0 0.40 0.65
APD 160715P00140000 P 07/15/16 140.0 1.40 1.75
APD 160715P00145000 P 07/15/16 145.0 3.20 4.90
APD 160715P00150000 P 07/15/16 150.0 7.20 9.70
APD 160715P00155000 P 07/15/16 155.0 12.00 14.70
APD 160715P00160000 P 07/15/16 160.0 17.10 20.00
APD 160715P00165000 P 07/15/16 165.0 22.00 25.60
APD 160715P00170000 P 07/15/16 170.0 27.10 29.90
APD 160715P00175000 P 07/15/16 175.0 32.00 35.60
APD 160715P00180000 P 07/15/16 180.0 37.10 39.80
APD 160715P00185000 P 07/15/16 185.0 42.10 44.90
APD 160715P00190000 P 07/15/16 190.0 47.10 49.90
APD 160715P00195000 P 07/15/16 195.0 52.10 54.90
APD 160715P00200000 P 07/15/16 200.0 57.10 59.90
APD 160715P00210000 P 07/15/16 210.0 67.00 70.60
APD 160819C00075000 C 08/19/16 75.0 64.90 68.10
APD 160819C00080000 C 08/19/16 80.0 59.50 63.20
APD 160819C00085000 C 08/19/16 85.0 54.50 58.20
APD 160819C00090000 C 08/19/16 90.0 50.10 53.20
APD 160819C00095000 C 08/19/16 95.0 45.10 48.20
APD 160819C00100000 C 08/19/16 100.0 40.20 43.20
APD 160819C00105000 C 08/19/16 105.0 35.20 38.20
APD 160819C00110000 C 08/19/16 110.0 30.30 33.40
APD 160819C00115000 C 08/19/16 115.0 25.40 28.40
APD 160819C00120000 C 08/19/16 120.0 21.00 23.70
APD 160819C00125000 C 08/19/16 125.0 16.10 18.90
APD 160819C00130000 C 08/19/16 130.0 12.00 13.30
APD 160819C00135000 C 08/19/16 135.0 8.00 9.30
APD 160819C00140000 C 08/19/16 140.0 4.70 5.90
APD 160819C00145000 C 08/19/16 145.0 2.40 3.40
APD 160819C00150000 C 08/19/16 150.0 1.00 1.25
APD 160819C00155000 C 08/19/16 155.0 0.30 0.75
APD 160819C00160000 C 08/19/16 160.0 0.05 0.35
APD 160819C00165000 C 08/19/16 165.0 0.00 0.15
APD 160819C00170000 C 08/19/16 170.0 0.00 0.10
APD 160819C00175000 C 08/19/16 175.0 0.00 0.10
APD 160819C00180000 C 08/19/16 180.0 0.00 0.10
APD 160819C00185000 C 08/19/16 185.0 0.00 0.05
APD 160819C00190000 C 08/19/16 190.0 0.00 0.05
APD 160819C00195000 C 08/19/16 195.0 0.00 0.05
APD 160819C00200000 C 08/19/16 200.0 0.00 0.05
APD 160819C00210000 C 08/19/16 210.0 0.00 0.05
APD 160819P00075000 P 08/19/16 75.0 0.00 0.05
APD 160819P00080000 P 08/19/16 80.0 0.00 0.05
APD 160819P00085000 P 08/19/16 85.0 0.00 0.05
APD 160819P00090000 P 08/19/16 90.0 0.00 0.10
APD 160819P00095000 P 08/19/16 95.0 0.00 0.10
APD 160819P00100000 P 08/19/16 100.0 0.00 0.15
APD 160819P00105000 P 08/19/16 105.0 0.05 0.25
APD 160819P00110000 P 08/19/16 110.0 0.10 0.35
APD 160819P00115000 P 08/19/16 115.0 0.20 0.55
APD 160819P00120000 P 08/19/16 120.0 0.35 0.75
APD 160819P00125000 P 08/19/16 125.0 0.55 1.00
APD 160819P00130000 P 08/19/16 130.0 1.05 1.50
APD 160819P00135000 P 08/19/16 135.0 1.95 2.55
APD 160819P00140000 P 08/19/16 140.0 3.60 4.30
APD 160819P00145000 P 08/19/16 145.0 6.30 7.00
APD 160819P00150000 P 08/19/16 150.0 9.60 10.60
APD 160819P00155000 P 08/19/16 155.0 12.50 14.90
APD 160819P00160000 P 08/19/16 160.0 17.10 20.00
APD 160819P00165000 P 08/19/16 165.0 21.90 25.00
APD 160819P00170000 P 08/19/16 170.0 26.90 29.80
APD 160819P00175000 P 08/19/16 175.0 32.00 35.30
APD 160819P00180000 P 08/19/16 180.0 37.00 39.80
APD 160819P00185000 P 08/19/16 185.0 42.00 44.80
APD 160819P00190000 P 08/19/16 190.0 47.00 49.80
APD 160819P00195000 P 08/19/16 195.0 52.00 54.80
APD 160819P00200000 P 08/19/16 200.0 57.00 59.90
APD 160819P00210000 P 08/19/16 210.0 67.00 70.60
APD 160916C00060000 C 09/16/16 60.0 80.20 83.00
APD 160916C00065000 C 09/16/16 65.0 75.00 78.10
APD 160916C00070000 C 09/16/16 70.0 69.50 73.20
APD 160916C00075000 C 09/16/16 75.0 64.50 68.20
APD 160916C00080000 C 09/16/16 80.0 60.20 63.10
APD 160916C00085000 C 09/16/16 85.0 55.20 58.10
APD 160916C00090000 C 09/16/16 90.0 50.20 53.10
APD 160916C00095000 C 09/16/16 95.0 45.30 48.20
APD 160916C00100000 C 09/16/16 100.0 40.30 43.40
APD 160916C00105000 C 09/16/16 105.0 35.50 38.40
APD 160916C00110000 C 09/16/16 110.0 30.50 33.60
APD 160916C00115000 C 09/16/16 115.0 26.10 28.80
APD 160916C00120000 C 09/16/16 120.0 21.20 24.10
APD 160916C00125000 C 09/16/16 125.0 17.00 19.50
APD 160916C00130000 C 09/16/16 130.0 12.70 14.20
APD 160916C00135000 C 09/16/16 135.0 9.00 10.40
APD 160916C00140000 C 09/16/16 140.0 5.80 7.10
APD 160916C00145000 C 09/16/16 145.0 3.30 4.50
APD 160916C00150000 C 09/16/16 150.0 1.75 2.60
APD 160916C00155000 C 09/16/16 155.0 0.75 1.35
APD 160916C00160000 C 09/16/16 160.0 0.25 0.65
APD 160916C00165000 C 09/16/16 165.0 0.05 0.35
APD 160916C00170000 C 09/16/16 170.0 0.00 0.15
APD 160916C00175000 C 09/16/16 175.0 0.00 0.10
APD 160916C00180000 C 09/16/16 180.0 0.00 0.10
APD 160916P00060000 P 09/16/16 60.0 0.00 0.05
APD 160916P00065000 P 09/16/16 65.0 0.00 0.05
APD 160916P00070000 P 09/16/16 70.0 0.00 0.05
APD 160916P00075000 P 09/16/16 75.0 0.00 0.05
APD 160916P00080000 P 09/16/16 80.0 0.00 0.10
APD 160916P00085000 P 09/16/16 85.0 0.00 0.10
APD 160916P00090000 P 09/16/16 90.0 0.00 0.15
APD 160916P00095000 P 09/16/16 95.0 0.05 0.20
APD 160916P00100000 P 09/16/16 100.0 0.10 0.35
APD 160916P00105000 P 09/16/16 105.0 0.15 0.50
APD 160916P00110000 P 09/16/16 110.0 0.25 0.60
APD 160916P00115000 P 09/16/16 115.0 0.40 0.85
APD 160916P00120000 P 09/16/16 120.0 0.65 1.15
APD 160916P00125000 P 09/16/16 125.0 1.05 1.50
APD 160916P00130000 P 09/16/16 130.0 1.65 2.25
APD 160916P00135000 P 09/16/16 135.0 2.75 3.50
APD 160916P00140000 P 09/16/16 140.0 4.40 5.30
APD 160916P00145000 P 09/16/16 145.0 7.10 7.80
APD 160916P00150000 P 09/16/16 150.0 10.10 11.40
APD 160916P00155000 P 09/16/16 155.0 14.20 15.30
APD 160916P00160000 P 09/16/16 160.0 17.30 20.20
APD 160916P00165000 P 09/16/16 165.0 22.10 25.00
APD 160916P00170000 P 09/16/16 170.0 26.90 29.80
APD 160916P00175000 P 09/16/16 175.0 31.90 35.00
APD 160916P00180000 P 09/16/16 180.0 37.00 40.50
APD 161216C00075000 C 12/16/16 75.0 64.60 68.20
APD 161216C00080000 C 12/16/16 80.0 59.60 63.20
APD 161216C00085000 C 12/16/16 85.0 54.70 58.40
APD 161216C00090000 C 12/16/16 90.0 50.30 53.40
APD 161216C00095000 C 12/16/16 95.0 44.80 48.60
APD 161216C00100000 C 12/16/16 100.0 40.10 43.80
APD 161216C00105000 C 12/16/16 105.0 36.20 38.90
APD 161216C00110000 C 12/16/16 110.0 31.30 34.30
APD 161216C00115000 C 12/16/16 115.0 26.30 29.80
APD 161216C00120000 C 12/16/16 120.0 22.40 24.30
APD 161216C00125000 C 12/16/16 125.0 18.60 20.10
APD 161216C00130000 C 12/16/16 130.0 14.70 16.30
APD 161216C00135000 C 12/16/16 135.0 11.40 12.90
APD 161216C00140000 C 12/16/16 140.0 8.40 9.90
APD 161216C00145000 C 12/16/16 145.0 5.90 7.30
APD 161216C00150000 C 12/16/16 150.0 4.00 5.20
APD 161216C00155000 C 12/16/16 155.0 2.60 3.50
APD 161216C00160000 C 12/16/16 160.0 1.45 2.30
APD 161216C00165000 C 12/16/16 165.0 0.80 1.40
APD 161216C00170000 C 12/16/16 170.0 0.45 0.90
APD 161216C00175000 C 12/16/16 175.0 0.15 0.60
APD 161216C00180000 C 12/16/16 180.0 0.05 0.35
APD 161216C00185000 C 12/16/16 185.0 0.00 0.25
APD 161216C00190000 C 12/16/16 190.0 0.00 0.15
APD 161216C00195000 C 12/16/16 195.0 0.00 0.10
APD 161216C00200000 C 12/16/16 200.0 0.00 0.10
APD 161216C00210000 C 12/16/16 210.0 0.00 0.10
APD 161216P00075000 P 12/16/16 75.0 0.05 0.20
APD 161216P00080000 P 12/16/16 80.0 0.10 0.30
APD 161216P00085000 P 12/16/16 85.0 0.15 0.45
APD 161216P00090000 P 12/16/16 90.0 0.25 0.65
APD 161216P00095000 P 12/16/16 95.0 0.35 0.85
APD 161216P00100000 P 12/16/16 100.0 0.55 1.05
APD 161216P00105000 P 12/16/16 105.0 0.85 1.35
APD 161216P00110000 P 12/16/16 110.0 1.05 1.70
APD 161216P00115000 P 12/16/16 115.0 1.45 2.15
APD 161216P00120000 P 12/16/16 120.0 2.15 2.95
APD 161216P00125000 P 12/16/16 125.0 3.00 3.80
APD 161216P00130000 P 12/16/16 130.0 4.10 5.10
APD 161216P00135000 P 12/16/16 135.0 5.50 6.50
APD 161216P00140000 P 12/16/16 140.0 7.40 8.60
APD 161216P00145000 P 12/16/16 145.0 10.00 11.30
APD 161216P00150000 P 12/16/16 150.0 13.20 14.40
APD 161216P00155000 P 12/16/16 155.0 16.40 18.10
APD 161216P00160000 P 12/16/16 160.0 20.40 21.90
APD 161216P00165000 P 12/16/16 165.0 23.70 26.70
APD 161216P00170000 P 12/16/16 170.0 28.30 31.00
APD 161216P00175000 P 12/16/16 175.0 32.90 35.80
APD 161216P00180000 P 12/16/16 180.0 37.70 40.80
APD 161216P00185000 P 12/16/16 185.0 42.70 45.70
APD 161216P00190000 P 12/16/16 190.0 47.70 51.10
APD 161216P00195000 P 12/16/16 195.0 52.50 55.60
APD 161216P00200000 P 12/16/16 200.0 57.50 60.60
APD 161216P00210000 P 12/16/16 210.0 67.50 70.70
APD 170120C00060000 C 01/20/17 60.0 79.30 83.20
APD 170120C00065000 C 01/20/17 65.0 74.80 78.20
APD 170120C00070000 C 01/20/17 70.0 70.10 73.20
APD 170120C00075000 C 01/20/17 75.0 65.10 68.20
APD 170120C00080000 C 01/20/17 80.0 60.20 63.20
APD 170120C00085000 C 01/20/17 85.0 55.20 58.40
APD 170120C00090000 C 01/20/17 90.0 50.10 53.40
APD 170120C00095000 C 01/20/17 95.0 45.30 48.60
APD 170120C00100000 C 01/20/17 100.0 41.00 43.80
APD 170120C00105000 C 01/20/17 105.0 36.10 39.10
APD 170120C00110000 C 01/20/17 110.0 31.70 34.60
APD 170120C00115000 C 01/20/17 115.0 27.10 30.20
APD 170120C00120000 C 01/20/17 120.0 23.10 24.60
APD 170120C00125000 C 01/20/17 125.0 19.10 20.30
APD 170120C00130000 C 01/20/17 130.0 15.40 16.70
APD 170120C00135000 C 01/20/17 135.0 12.00 13.30
APD 170120C00140000 C 01/20/17 140.0 9.10 10.50
APD 170120C00145000 C 01/20/17 145.0 6.60 8.00
APD 170120C00150000 C 01/20/17 150.0 4.60 6.00
APD 170120C00155000 C 01/20/17 155.0 3.10 4.20
APD 170120C00160000 C 01/20/17 160.0 2.00 2.90
APD 170120C00165000 C 01/20/17 165.0 1.15 1.95
APD 170120C00170000 C 01/20/17 170.0 0.70 1.30
APD 170120C00175000 C 01/20/17 175.0 0.35 0.85
APD 170120C00180000 C 01/20/17 180.0 0.10 0.60
APD 170120C00185000 C 01/20/17 185.0 0.05 0.35
APD 170120C00190000 C 01/20/17 190.0 0.00 0.25
APD 170120C00195000 C 01/20/17 195.0 0.00 0.15
APD 170120C00200000 C 01/20/17 200.0 0.00 0.10
APD 170120P00060000 P 01/20/17 60.0 0.00 0.15
APD 170120P00065000 P 01/20/17 65.0 0.05 0.20
APD 170120P00070000 P 01/20/17 70.0 0.10 0.25
APD 170120P00075000 P 01/20/17 75.0 0.15 0.40
APD 170120P00080000 P 01/20/17 80.0 0.20 0.55
APD 170120P00085000 P 01/20/17 85.0 0.30 0.70
APD 170120P00090000 P 01/20/17 90.0 0.45 0.95
APD 170120P00095000 P 01/20/17 95.0 0.65 1.15
APD 170120P00100000 P 01/20/17 100.0 0.85 1.30
APD 170120P00105000 P 01/20/17 105.0 1.20 1.80
APD 170120P00110000 P 01/20/17 110.0 1.75 2.15
APD 170120P00115000 P 01/20/17 115.0 2.15 2.95
APD 170120P00120000 P 01/20/17 120.0 2.90 3.70
APD 170120P00125000 P 01/20/17 125.0 3.80 4.70
APD 170120P00130000 P 01/20/17 130.0 5.00 6.10
APD 170120P00135000 P 01/20/17 135.0 6.70 7.80
APD 170120P00140000 P 01/20/17 140.0 8.80 9.90
APD 170120P00145000 P 01/20/17 145.0 11.40 12.60
APD 170120P00150000 P 01/20/17 150.0 14.20 15.70
APD 170120P00155000 P 01/20/17 155.0 17.50 19.40
APD 170120P00160000 P 01/20/17 160.0 21.40 22.90
APD 170120P00165000 P 01/20/17 165.0 24.70 27.70
APD 170120P00170000 P 01/20/17 170.0 29.10 31.80
APD 170120P00175000 P 01/20/17 175.0 33.70 36.60
APD 170120P00180000 P 01/20/17 180.0 38.50 41.50
APD 170120P00185000 P 01/20/17 185.0 43.30 47.30
APD 170120P00190000 P 01/20/17 190.0 48.30 52.10
APD 170120P00195000 P 01/20/17 195.0 53.10 57.20
APD 170120P00200000 P 01/20/17 200.0 58.10 61.90
APD 180119C00060000 C 01/19/18 60.0 80.10 83.70
APD 180119C00065000 C 01/19/18 65.0 75.00 79.00
APD 180119C00070000 C 01/19/18 70.0 69.50 73.50
APD 180119C00075000 C 01/19/18 75.0 65.00 69.00
APD 180119C00080000 C 01/19/18 80.0 60.00 64.00
APD 180119C00085000 C 01/19/18 85.0 55.70 59.50
APD 180119C00090000 C 01/19/18 90.0 51.10 54.60
APD 180119C00095000 C 01/19/18 95.0 46.60 50.10
APD 180119C00100000 C 01/19/18 100.0 42.20 45.80
APD 180119C00105000 C 01/19/18 105.0 37.90 41.40
APD 180119C00110000 C 01/19/18 110.0 33.80 37.50
APD 180119C00115000 C 01/19/18 115.0 29.90 33.60
APD 180119C00120000 C 01/19/18 120.0 26.20 29.10
APD 180119C00125000 C 01/19/18 125.0 22.80 25.90
APD 180119C00130000 C 01/19/18 130.0 20.00 22.90
APD 180119C00135000 C 01/19/18 135.0 17.60 20.10
APD 180119C00140000 C 01/19/18 140.0 15.20 17.40
APD 180119C00145000 C 01/19/18 145.0 12.70 15.10
APD 180119C00150000 C 01/19/18 150.0 10.50 13.00
APD 180119C00155000 C 01/19/18 155.0 8.60 10.50
APD 180119C00160000 C 01/19/18 160.0 6.80 8.80
APD 180119C00165000 C 01/19/18 165.0 5.40 7.40
APD 180119C00170000 C 01/19/18 170.0 4.40 6.00
APD 180119C00175000 C 01/19/18 175.0 3.40 5.00
APD 180119C00180000 C 01/19/18 180.0 2.50 4.10
APD 180119C00185000 C 01/19/18 185.0 2.00 3.60
APD 180119C00190000 C 01/19/18 190.0 1.60 2.60
APD 180119C00195000 C 01/19/18 195.0 1.15 2.15
APD 180119C00200000 C 01/19/18 200.0 0.80 1.75
APD 180119C00210000 C 01/19/18 210.0 0.30 1.15
APD 180119P00060000 P 01/19/18 60.0 0.50 1.15
APD 180119P00065000 P 01/19/18 65.0 0.70 1.50
APD 180119P00070000 P 01/19/18 70.0 0.90 1.65
APD 180119P00075000 P 01/19/18 75.0 1.30 2.10
APD 180119P00080000 P 01/19/18 80.0 1.60 2.50
APD 180119P00085000 P 01/19/18 85.0 2.15 3.60
APD 180119P00090000 P 01/19/18 90.0 2.55 3.90
APD 180119P00095000 P 01/19/18 95.0 3.20 4.60
APD 180119P00100000 P 01/19/18 100.0 3.90 5.40
APD 180119P00105000 P 01/19/18 105.0 4.70 6.30
APD 180119P00110000 P 01/19/18 110.0 5.80 7.60
APD 180119P00115000 P 01/19/18 115.0 6.90 8.80
APD 180119P00120000 P 01/19/18 120.0 8.30 10.30
APD 180119P00125000 P 01/19/18 125.0 10.00 11.90
APD 180119P00130000 P 01/19/18 130.0 11.90 14.40
APD 180119P00135000 P 01/19/18 135.0 14.00 16.50
APD 180119P00140000 P 01/19/18 140.0 16.30 18.80
APD 180119P00145000 P 01/19/18 145.0 19.00 21.40
APD 180119P00150000 P 01/19/18 150.0 21.90 24.40
APD 180119P00155000 P 01/19/18 155.0 24.10 27.40
APD 180119P00160000 P 01/19/18 160.0 27.40 30.80
APD 180119P00165000 P 01/19/18 165.0 30.90 34.20
APD 180119P00170000 P 01/19/18 170.0 34.60 38.40
APD 180119P00175000 P 01/19/18 175.0 38.50 42.40
APD 180119P00180000 P 01/19/18 180.0 42.60 46.50
APD 180119P00185000 P 01/19/18 185.0 46.80 50.80
APD 180119P00190000 P 01/19/18 190.0 51.20 55.00
APD 180119P00195000 P 01/19/18 195.0 55.70 59.50
APD 180119P00200000 P 01/19/18 200.0 60.30 64.30
APD 180119P00210000 P 01/19/18 210.0 69.70 73.50

OPRA data is delayed 15 minutes.