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 May 6 2016 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 160520C00070000 C 05/20/16 70.0 73.20 76.00
APD 160520C00075000 C 05/20/16 75.0 67.60 71.20
APD 160520C00080000 C 05/20/16 80.0 62.60 66.20
APD 160520C00085000 C 05/20/16 85.0 57.60 61.20
APD 160520C00090000 C 05/20/16 90.0 53.10 56.20
APD 160520C00095000 C 05/20/16 95.0 48.10 51.20
APD 160520C00100000 C 05/20/16 100.0 43.10 46.20
APD 160520C00105000 C 05/20/16 105.0 38.10 41.20
APD 160520C00110000 C 05/20/16 110.0 33.10 36.20
APD 160520C00115000 C 05/20/16 115.0 28.30 31.30
APD 160520C00120000 C 05/20/16 120.0 23.10 26.00
APD 160520C00125000 C 05/20/16 125.0 18.30 21.40
APD 160520C00130000 C 05/20/16 130.0 13.40 16.20
APD 160520C00135000 C 05/20/16 135.0 8.60 11.50
APD 160520C00140000 C 05/20/16 140.0 4.10 6.40
APD 160520C00145000 C 05/20/16 145.0 1.80 2.05
APD 160520C00150000 C 05/20/16 150.0 0.30 0.65
APD 160520C00155000 C 05/20/16 155.0 0.00 0.30
APD 160520C00160000 C 05/20/16 160.0 0.00 0.25
APD 160520C00165000 C 05/20/16 165.0 0.00 0.25
APD 160520C00170000 C 05/20/16 170.0 0.00 0.25
APD 160520C00175000 C 05/20/16 175.0 0.00 0.25
APD 160520C00180000 C 05/20/16 180.0 0.00 0.25
APD 160520C00185000 C 05/20/16 185.0 0.00 0.25
APD 160520C00190000 C 05/20/16 190.0 0.00 0.25
APD 160520C00195000 C 05/20/16 195.0 0.00 0.25
APD 160520C00200000 C 05/20/16 200.0 0.00 0.25
APD 160520C00210000 C 05/20/16 210.0 0.00 0.25
APD 160520P00070000 P 05/20/16 70.0 0.00 0.25
APD 160520P00075000 P 05/20/16 75.0 0.00 0.25
APD 160520P00080000 P 05/20/16 80.0 0.00 0.25
APD 160520P00085000 P 05/20/16 85.0 0.00 0.25
APD 160520P00090000 P 05/20/16 90.0 0.00 0.25
APD 160520P00095000 P 05/20/16 95.0 0.00 0.25
APD 160520P00100000 P 05/20/16 100.0 0.00 0.25
APD 160520P00105000 P 05/20/16 105.0 0.00 0.25
APD 160520P00110000 P 05/20/16 110.0 0.00 0.25
APD 160520P00115000 P 05/20/16 115.0 0.00 0.25
APD 160520P00120000 P 05/20/16 120.0 0.00 0.25
APD 160520P00125000 P 05/20/16 125.0 0.00 0.25
APD 160520P00130000 P 05/20/16 130.0 0.00 0.35
APD 160520P00135000 P 05/20/16 135.0 0.10 0.50
APD 160520P00140000 P 05/20/16 140.0 0.80 0.90
APD 160520P00145000 P 05/20/16 145.0 2.45 2.65
APD 160520P00150000 P 05/20/16 150.0 4.80 7.00
APD 160520P00155000 P 05/20/16 155.0 8.80 11.90
APD 160520P00160000 P 05/20/16 160.0 13.60 16.80
APD 160520P00165000 P 05/20/16 165.0 18.70 21.80
APD 160520P00170000 P 05/20/16 170.0 23.60 26.70
APD 160520P00175000 P 05/20/16 175.0 28.40 31.80
APD 160520P00180000 P 05/20/16 180.0 33.70 36.80
APD 160520P00185000 P 05/20/16 185.0 38.40 41.80
APD 160520P00190000 P 05/20/16 190.0 43.50 46.80
APD 160520P00195000 P 05/20/16 195.0 48.40 51.80
APD 160520P00200000 P 05/20/16 200.0 53.40 56.80
APD 160520P00210000 P 05/20/16 210.0 63.80 66.80
APD 160617C00070000 C 06/17/16 70.0 73.20 76.00
APD 160617C00075000 C 06/17/16 75.0 67.80 71.30
APD 160617C00080000 C 06/17/16 80.0 62.80 66.30
APD 160617C00085000 C 06/17/16 85.0 58.10 61.40
APD 160617C00090000 C 06/17/16 90.0 53.10 56.40
APD 160617C00095000 C 06/17/16 95.0 48.30 51.30
APD 160617C00100000 C 06/17/16 100.0 43.10 46.30
APD 160617C00105000 C 06/17/16 105.0 38.20 41.10
APD 160617C00110000 C 06/17/16 110.0 33.20 36.50
APD 160617C00115000 C 06/17/16 115.0 28.30 31.40
APD 160617C00120000 C 06/17/16 120.0 23.30 26.60
APD 160617C00125000 C 06/17/16 125.0 18.50 21.30
APD 160617C00130000 C 06/17/16 130.0 13.80 16.50
APD 160617C00135000 C 06/17/16 135.0 10.20 11.90
APD 160617C00140000 C 06/17/16 140.0 6.40 7.50
APD 160617C00145000 C 06/17/16 145.0 3.30 3.90
APD 160617C00150000 C 06/17/16 150.0 1.55 1.75
APD 160617C00155000 C 06/17/16 155.0 0.35 0.75
APD 160617C00160000 C 06/17/16 160.0 0.00 0.35
APD 160617C00165000 C 06/17/16 165.0 0.00 0.15
APD 160617C00170000 C 06/17/16 170.0 0.00 0.10
APD 160617C00175000 C 06/17/16 175.0 0.00 0.05
APD 160617C00180000 C 06/17/16 180.0 0.00 0.05
APD 160617C00185000 C 06/17/16 185.0 0.00 0.05
APD 160617C00190000 C 06/17/16 190.0 0.00 0.05
APD 160617C00195000 C 06/17/16 195.0 0.00 0.05
APD 160617C00200000 C 06/17/16 200.0 0.00 0.05
APD 160617P00070000 P 06/17/16 70.0 0.00 0.05
APD 160617P00075000 P 06/17/16 75.0 0.00 0.05
APD 160617P00080000 P 06/17/16 80.0 0.00 0.05
APD 160617P00085000 P 06/17/16 85.0 0.00 0.05
APD 160617P00090000 P 06/17/16 90.0 0.00 0.05
APD 160617P00095000 P 06/17/16 95.0 0.00 0.05
APD 160617P00100000 P 06/17/16 100.0 0.00 0.05
APD 160617P00105000 P 06/17/16 105.0 0.00 0.10
APD 160617P00110000 P 06/17/16 110.0 0.00 0.20
APD 160617P00115000 P 06/17/16 115.0 0.00 0.35
APD 160617P00120000 P 06/17/16 120.0 0.05 0.45
APD 160617P00125000 P 06/17/16 125.0 0.20 0.55
APD 160617P00130000 P 06/17/16 130.0 0.45 0.70
APD 160617P00135000 P 06/17/16 135.0 1.10 1.30
APD 160617P00140000 P 06/17/16 140.0 2.10 2.35
APD 160617P00145000 P 06/17/16 145.0 4.00 4.30
APD 160617P00150000 P 06/17/16 150.0 6.90 8.00
APD 160617P00155000 P 06/17/16 155.0 9.70 12.30
APD 160617P00160000 P 06/17/16 160.0 13.60 16.90
APD 160617P00165000 P 06/17/16 165.0 18.50 21.90
APD 160617P00170000 P 06/17/16 170.0 23.40 26.80
APD 160617P00175000 P 06/17/16 175.0 28.40 31.80
APD 160617P00180000 P 06/17/16 180.0 33.40 36.80
APD 160617P00185000 P 06/17/16 185.0 38.40 41.80
APD 160617P00190000 P 06/17/16 190.0 43.40 46.80
APD 160617P00195000 P 06/17/16 195.0 48.40 51.80
APD 160617P00200000 P 06/17/16 200.0 53.80 56.80
APD 160916C00060000 C 09/16/16 60.0 82.50 86.40
APD 160916C00065000 C 09/16/16 65.0 77.60 81.40
APD 160916C00070000 C 09/16/16 70.0 72.50 76.50
APD 160916C00075000 C 09/16/16 75.0 67.50 71.20
APD 160916C00080000 C 09/16/16 80.0 62.50 66.50
APD 160916C00085000 C 09/16/16 85.0 57.50 61.50
APD 160916C00090000 C 09/16/16 90.0 52.50 56.70
APD 160916C00095000 C 09/16/16 95.0 47.70 51.70
APD 160916C00100000 C 09/16/16 100.0 42.60 46.40
APD 160916C00105000 C 09/16/16 105.0 37.70 41.70
APD 160916C00110000 C 09/16/16 110.0 33.00 36.90
APD 160916C00115000 C 09/16/16 115.0 28.90 31.70
APD 160916C00120000 C 09/16/16 120.0 24.30 27.10
APD 160916C00125000 C 09/16/16 125.0 19.90 22.80
APD 160916C00130000 C 09/16/16 130.0 15.70 18.50
APD 160916C00135000 C 09/16/16 135.0 12.70 14.30
APD 160916C00140000 C 09/16/16 140.0 9.00 10.60
APD 160916C00145000 C 09/16/16 145.0 6.00 7.70
APD 160916C00150000 C 09/16/16 150.0 3.90 5.40
APD 160916C00155000 C 09/16/16 155.0 2.30 3.40
APD 160916C00160000 C 09/16/16 160.0 1.45 2.10
APD 160916C00165000 C 09/16/16 165.0 0.70 1.25
APD 160916C00170000 C 09/16/16 170.0 0.30 0.70
APD 160916C00175000 C 09/16/16 175.0 0.20 0.50
APD 160916C00180000 C 09/16/16 180.0 0.00 0.50
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 0.10
APD 160916P00075000 P 09/16/16 75.0 0.00 0.10
APD 160916P00080000 P 09/16/16 80.0 0.00 0.15
APD 160916P00085000 P 09/16/16 85.0 0.00 0.25
APD 160916P00090000 P 09/16/16 90.0 0.00 0.40
APD 160916P00095000 P 09/16/16 95.0 0.05 0.50
APD 160916P00100000 P 09/16/16 100.0 0.15 0.60
APD 160916P00105000 P 09/16/16 105.0 0.30 0.75
APD 160916P00110000 P 09/16/16 110.0 0.55 1.00
APD 160916P00115000 P 09/16/16 115.0 0.85 1.35
APD 160916P00120000 P 09/16/16 120.0 1.30 1.80
APD 160916P00125000 P 09/16/16 125.0 1.60 2.45
APD 160916P00130000 P 09/16/16 130.0 2.70 3.50
APD 160916P00135000 P 09/16/16 135.0 3.80 4.70
APD 160916P00140000 P 09/16/16 140.0 5.20 6.30
APD 160916P00145000 P 09/16/16 145.0 7.30 8.30
APD 160916P00150000 P 09/16/16 150.0 9.90 11.20
APD 160916P00155000 P 09/16/16 155.0 13.10 14.80
APD 160916P00160000 P 09/16/16 160.0 16.60 19.20
APD 160916P00165000 P 09/16/16 165.0 20.60 23.50
APD 160916P00170000 P 09/16/16 170.0 24.70 27.90
APD 160916P00175000 P 09/16/16 175.0 29.50 32.80
APD 160916P00180000 P 09/16/16 180.0 34.30 37.60
APD 161216C00075000 C 12/16/16 75.0 68.30 71.50
APD 161216C00080000 C 12/16/16 80.0 63.30 66.50
APD 161216C00085000 C 12/16/16 85.0 58.30 61.40
APD 161216C00090000 C 12/16/16 90.0 53.30 56.50
APD 161216C00095000 C 12/16/16 95.0 48.50 51.60
APD 161216C00100000 C 12/16/16 100.0 43.70 46.80
APD 161216C00105000 C 12/16/16 105.0 38.90 42.20
APD 161216C00110000 C 12/16/16 110.0 34.30 37.50
APD 161216C00115000 C 12/16/16 115.0 29.70 32.40
APD 161216C00120000 C 12/16/16 120.0 25.50 28.10
APD 161216C00125000 C 12/16/16 125.0 21.50 24.00
APD 161216C00130000 C 12/16/16 130.0 18.00 19.90
APD 161216C00135000 C 12/16/16 135.0 14.20 16.00
APD 161216C00140000 C 12/16/16 140.0 10.80 12.90
APD 161216C00145000 C 12/16/16 145.0 8.40 10.20
APD 161216C00150000 C 12/16/16 150.0 6.10 7.60
APD 161216C00155000 C 12/16/16 155.0 4.40 5.70
APD 161216C00160000 C 12/16/16 160.0 3.00 4.20
APD 161216C00165000 C 12/16/16 165.0 2.00 2.80
APD 161216C00170000 C 12/16/16 170.0 1.30 1.95
APD 161216C00175000 C 12/16/16 175.0 0.75 1.25
APD 161216C00180000 C 12/16/16 180.0 0.40 0.90
APD 161216C00185000 C 12/16/16 185.0 0.15 0.65
APD 161216C00190000 C 12/16/16 190.0 0.00 0.50
APD 161216C00195000 C 12/16/16 195.0 0.00 0.50
APD 161216C00200000 C 12/16/16 200.0 0.00 0.35
APD 161216C00210000 C 12/16/16 210.0 0.00 0.15
APD 161216P00075000 P 12/16/16 75.0 0.00 0.40
APD 161216P00080000 P 12/16/16 80.0 0.05 0.50
APD 161216P00085000 P 12/16/16 85.0 0.20 0.60
APD 161216P00090000 P 12/16/16 90.0 0.30 0.80
APD 161216P00095000 P 12/16/16 95.0 0.50 1.00
APD 161216P00100000 P 12/16/16 100.0 0.85 1.25
APD 161216P00105000 P 12/16/16 105.0 1.10 1.60
APD 161216P00110000 P 12/16/16 110.0 1.55 2.05
APD 161216P00115000 P 12/16/16 115.0 2.05 2.80
APD 161216P00120000 P 12/16/16 120.0 2.80 3.60
APD 161216P00125000 P 12/16/16 125.0 3.70 4.50
APD 161216P00130000 P 12/16/16 130.0 4.70 5.70
APD 161216P00135000 P 12/16/16 135.0 6.20 7.20
APD 161216P00140000 P 12/16/16 140.0 7.80 9.00
APD 161216P00145000 P 12/16/16 145.0 10.20 11.20
APD 161216P00150000 P 12/16/16 150.0 12.80 14.00
APD 161216P00155000 P 12/16/16 155.0 15.30 17.80
APD 161216P00160000 P 12/16/16 160.0 19.00 21.60
APD 161216P00165000 P 12/16/16 165.0 22.80 25.60
APD 161216P00170000 P 12/16/16 170.0 26.90 29.80
APD 161216P00175000 P 12/16/16 175.0 30.70 34.00
APD 161216P00180000 P 12/16/16 180.0 35.40 38.60
APD 161216P00185000 P 12/16/16 185.0 40.50 43.40
APD 161216P00190000 P 12/16/16 190.0 45.10 48.20
APD 161216P00195000 P 12/16/16 195.0 49.80 53.00
APD 161216P00200000 P 12/16/16 200.0 54.80 58.00
APD 161216P00210000 P 12/16/16 210.0 64.70 68.00
APD 170120C00060000 C 01/20/17 60.0 83.30 86.20
APD 170120C00065000 C 01/20/17 65.0 78.00 81.40
APD 170120C00070000 C 01/20/17 70.0 73.10 76.30
APD 170120C00075000 C 01/20/17 75.0 68.30 71.40
APD 170120C00080000 C 01/20/17 80.0 63.30 66.60
APD 170120C00085000 C 01/20/17 85.0 58.30 61.40
APD 170120C00090000 C 01/20/17 90.0 53.40 56.50
APD 170120C00095000 C 01/20/17 95.0 48.50 51.50
APD 170120C00100000 C 01/20/17 100.0 43.70 46.90
APD 170120C00105000 C 01/20/17 105.0 38.90 42.40
APD 170120C00110000 C 01/20/17 110.0 34.30 37.60
APD 170120C00115000 C 01/20/17 115.0 29.90 32.60
APD 170120C00120000 C 01/20/17 120.0 25.70 28.50
APD 170120C00125000 C 01/20/17 125.0 21.70 25.10
APD 170120C00130000 C 01/20/17 130.0 18.60 20.40
APD 170120C00135000 C 01/20/17 135.0 15.10 16.80
APD 170120C00140000 C 01/20/17 140.0 12.20 13.70
APD 170120C00145000 C 01/20/17 145.0 9.50 11.00
APD 170120C00150000 C 01/20/17 150.0 7.20 8.70
APD 170120C00155000 C 01/20/17 155.0 5.30 6.60
APD 170120C00160000 C 01/20/17 160.0 3.80 4.60
APD 170120C00165000 C 01/20/17 165.0 2.60 3.50
APD 170120C00170000 C 01/20/17 170.0 1.65 2.40
APD 170120C00175000 C 01/20/17 175.0 1.05 1.75
APD 170120C00180000 C 01/20/17 180.0 0.60 1.10
APD 170120C00185000 C 01/20/17 185.0 0.35 0.80
APD 170120C00190000 C 01/20/17 190.0 0.15 0.60
APD 170120C00195000 C 01/20/17 195.0 0.00 0.50
APD 170120C00200000 C 01/20/17 200.0 0.00 0.50
APD 170120P00060000 P 01/20/17 60.0 0.00 0.15
APD 170120P00065000 P 01/20/17 65.0 0.00 0.30
APD 170120P00070000 P 01/20/17 70.0 0.05 0.40
APD 170120P00075000 P 01/20/17 75.0 0.05 0.50
APD 170120P00080000 P 01/20/17 80.0 0.25 0.60
APD 170120P00085000 P 01/20/17 85.0 0.30 0.80
APD 170120P00090000 P 01/20/17 90.0 0.50 1.00
APD 170120P00095000 P 01/20/17 95.0 0.75 1.25
APD 170120P00100000 P 01/20/17 100.0 1.10 1.55
APD 170120P00105000 P 01/20/17 105.0 1.50 2.00
APD 170120P00110000 P 01/20/17 110.0 2.00 2.80
APD 170120P00115000 P 01/20/17 115.0 2.65 3.40
APD 170120P00120000 P 01/20/17 120.0 3.40 4.30
APD 170120P00125000 P 01/20/17 125.0 4.50 5.40
APD 170120P00130000 P 01/20/17 130.0 5.80 6.80
APD 170120P00135000 P 01/20/17 135.0 7.30 8.50
APD 170120P00140000 P 01/20/17 140.0 9.30 10.50
APD 170120P00145000 P 01/20/17 145.0 11.60 13.20
APD 170120P00150000 P 01/20/17 150.0 14.30 15.80
APD 170120P00155000 P 01/20/17 155.0 17.50 18.90
APD 170120P00160000 P 01/20/17 160.0 20.90 22.10
APD 170120P00165000 P 01/20/17 165.0 23.70 26.70
APD 170120P00170000 P 01/20/17 170.0 27.80 30.90
APD 170120P00175000 P 01/20/17 175.0 32.20 35.20
APD 170120P00180000 P 01/20/17 180.0 36.30 39.60
APD 170120P00185000 P 01/20/17 185.0 41.00 44.20
APD 170120P00190000 P 01/20/17 190.0 45.50 48.80
APD 170120P00195000 P 01/20/17 195.0 50.40 53.60
APD 170120P00200000 P 01/20/17 200.0 55.40 58.60
APD 180119C00060000 C 01/19/18 60.0 82.50 86.80
APD 180119C00065000 C 01/19/18 65.0 77.50 82.00
APD 180119C00070000 C 01/19/18 70.0 72.50 76.90
APD 180119C00075000 C 01/19/18 75.0 67.50 71.90
APD 180119C00080000 C 01/19/18 80.0 62.50 66.90
APD 180119C00085000 C 01/19/18 85.0 58.00 62.00
APD 180119C00090000 C 01/19/18 90.0 53.00 57.00
APD 180119C00095000 C 01/19/18 95.0 48.50 52.50
APD 180119C00100000 C 01/19/18 100.0 44.00 48.10
APD 180119C00105000 C 01/19/18 105.0 40.00 43.80
APD 180119C00110000 C 01/19/18 110.0 35.60 39.40
APD 180119C00115000 C 01/19/18 115.0 32.00 36.50
APD 180119C00120000 C 01/19/18 120.0 28.50 32.90
APD 180119C00125000 C 01/19/18 125.0 26.40 28.90
APD 180119C00130000 C 01/19/18 130.0 22.90 25.30
APD 180119C00135000 C 01/19/18 135.0 20.40 22.30
APD 180119C00140000 C 01/19/18 140.0 17.60 19.50
APD 180119C00145000 C 01/19/18 145.0 15.00 16.90
APD 180119C00150000 C 01/19/18 150.0 12.80 14.70
APD 180119C00155000 C 01/19/18 155.0 10.60 13.10
APD 180119C00160000 C 01/19/18 160.0 8.90 10.40
APD 180119C00165000 C 01/19/18 165.0 7.30 9.10
APD 180119C00170000 C 01/19/18 170.0 5.90 7.70
APD 180119C00175000 C 01/19/18 175.0 4.80 6.40
APD 180119C00180000 C 01/19/18 180.0 3.80 5.40
APD 180119C00185000 C 01/19/18 185.0 3.00 4.50
APD 180119C00190000 C 01/19/18 190.0 2.30 3.80
APD 180119C00195000 C 01/19/18 195.0 2.00 3.60
APD 180119C00200000 C 01/19/18 200.0 1.55 2.50
APD 180119C00210000 C 01/19/18 210.0 0.85 1.75
APD 180119P00060000 P 01/19/18 60.0 0.55 1.30
APD 180119P00065000 P 01/19/18 65.0 0.80 1.55
APD 180119P00070000 P 01/19/18 70.0 1.10 1.90
APD 180119P00075000 P 01/19/18 75.0 1.50 2.25
APD 180119P00080000 P 01/19/18 80.0 1.90 2.70
APD 180119P00085000 P 01/19/18 85.0 2.35 3.60
APD 180119P00090000 P 01/19/18 90.0 2.80 4.20
APD 180119P00095000 P 01/19/18 95.0 3.50 4.90
APD 180119P00100000 P 01/19/18 100.0 4.30 5.70
APD 180119P00105000 P 01/19/18 105.0 5.10 7.00
APD 180119P00110000 P 01/19/18 110.0 6.30 8.00
APD 180119P00115000 P 01/19/18 115.0 7.60 9.30
APD 180119P00120000 P 01/19/18 120.0 9.00 10.80
APD 180119P00125000 P 01/19/18 125.0 10.10 12.80
APD 180119P00130000 P 01/19/18 130.0 12.20 14.70
APD 180119P00135000 P 01/19/18 135.0 14.00 16.80
APD 180119P00140000 P 01/19/18 140.0 16.10 19.20
APD 180119P00145000 P 01/19/18 145.0 18.60 21.60
APD 180119P00150000 P 01/19/18 150.0 21.60 24.30
APD 180119P00155000 P 01/19/18 155.0 24.40 27.10
APD 180119P00160000 P 01/19/18 160.0 27.40 30.70
APD 180119P00165000 P 01/19/18 165.0 30.80 33.60
APD 180119P00170000 P 01/19/18 170.0 34.70 37.20
APD 180119P00175000 P 01/19/18 175.0 37.70 41.50
APD 180119P00180000 P 01/19/18 180.0 41.00 45.00
APD 180119P00185000 P 01/19/18 185.0 45.80 49.50
APD 180119P00190000 P 01/19/18 190.0 49.90 53.50
APD 180119P00195000 P 01/19/18 195.0 54.30 58.00
APD 180119P00200000 P 01/19/18 200.0 58.10 62.00
APD 180119P00210000 P 01/19/18 210.0 66.70 71.00

OPRA data is delayed 15 minutes.