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 (2017-02-03)Premium Content

Air Products And Chemicals Inc (APD)
As of Apr 25 2017 2:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 170519C00095000 C 05/19/17 95.0 44.80 47.70
APD 170519C00100000 C 05/19/17 100.0 39.00 43.60
APD 170519C00105000 C 05/19/17 105.0 34.10 38.60
APD 170519C00110000 C 05/19/17 110.0 29.40 33.70
APD 170519C00115000 C 05/19/17 115.0 24.40 28.50
APD 170519C00120000 C 05/19/17 120.0 19.80 23.40
APD 170519C00125000 C 05/19/17 125.0 14.70 18.30
APD 170519C00130000 C 05/19/17 130.0 10.80 12.20
APD 170519C00135000 C 05/19/17 135.0 6.40 7.80
APD 170519C00140000 C 05/19/17 140.0 3.60 4.00
APD 170519C00145000 C 05/19/17 145.0 1.20 1.65
APD 170519C00150000 C 05/19/17 150.0 0.15 0.60
APD 170519C00155000 C 05/19/17 155.0 0.00 0.20
APD 170519C00160000 C 05/19/17 160.0 0.00 0.15
APD 170519C00165000 C 05/19/17 165.0 0.00 0.15
APD 170519C00170000 C 05/19/17 170.0 0.00 0.15
APD 170519C00175000 C 05/19/17 175.0 0.00 0.15
APD 170519C00180000 C 05/19/17 180.0 0.00 0.15
APD 170519C00185000 C 05/19/17 185.0 0.00 0.15
APD 170519C00190000 C 05/19/17 190.0 0.00 0.20
APD 170519C00195000 C 05/19/17 195.0 0.00 0.20
APD 170519C00200000 C 05/19/17 200.0 0.00 0.20
APD 170519P00095000 P 05/19/17 95.0 0.00 0.20
APD 170519P00100000 P 05/19/17 100.0 0.00 0.20
APD 170519P00105000 P 05/19/17 105.0 0.00 0.15
APD 170519P00110000 P 05/19/17 110.0 0.00 0.25
APD 170519P00115000 P 05/19/17 115.0 0.00 0.25
APD 170519P00120000 P 05/19/17 120.0 0.00 0.25
APD 170519P00125000 P 05/19/17 125.0 0.05 0.30
APD 170519P00130000 P 05/19/17 130.0 0.25 0.55
APD 170519P00135000 P 05/19/17 135.0 0.90 1.30
APD 170519P00140000 P 05/19/17 140.0 2.20 2.90
APD 170519P00145000 P 05/19/17 145.0 4.90 5.60
APD 170519P00150000 P 05/19/17 150.0 8.30 11.00
APD 170519P00155000 P 05/19/17 155.0 12.70 14.90
APD 170519P00160000 P 05/19/17 160.0 17.50 20.40
APD 170519P00165000 P 05/19/17 165.0 22.50 26.10
APD 170519P00170000 P 05/19/17 170.0 28.00 31.10
APD 170519P00175000 P 05/19/17 175.0 32.40 36.20
APD 170519P00180000 P 05/19/17 180.0 37.50 41.20
APD 170519P00185000 P 05/19/17 185.0 42.50 46.20
APD 170519P00190000 P 05/19/17 190.0 47.50 51.20
APD 170519P00195000 P 05/19/17 195.0 52.50 56.20
APD 170519P00200000 P 05/19/17 200.0 58.00 61.00
APD 170616C00070000 C 06/16/17 70.0 69.80 73.10
APD 170616C00075000 C 06/16/17 75.0 64.10 68.60
APD 170616C00080000 C 06/16/17 80.0 59.20 63.60
APD 170616C00085000 C 06/16/17 85.0 54.20 58.70
APD 170616C00090000 C 06/16/17 90.0 49.20 53.60
APD 170616C00095000 C 06/16/17 95.0 44.40 48.70
APD 170616C00100000 C 06/16/17 100.0 39.50 43.70
APD 170616C00105000 C 06/16/17 105.0 34.40 38.80
APD 170616C00110000 C 06/16/17 110.0 30.00 32.90
APD 170616C00115000 C 06/16/17 115.0 25.10 28.70
APD 170616C00120000 C 06/16/17 120.0 19.80 23.20
APD 170616C00125000 C 06/16/17 125.0 15.80 17.60
APD 170616C00130000 C 06/16/17 130.0 11.20 12.90
APD 170616C00135000 C 06/16/17 135.0 7.60 8.50
APD 170616C00140000 C 06/16/17 140.0 4.30 5.00
APD 170616C00145000 C 06/16/17 145.0 1.85 2.55
APD 170616C00150000 C 06/16/17 150.0 0.65 1.05
APD 170616C00155000 C 06/16/17 155.0 0.10 0.40
APD 170616C00160000 C 06/16/17 160.0 0.00 0.20
APD 170616C00165000 C 06/16/17 165.0 0.00 0.10
APD 170616C00170000 C 06/16/17 170.0 0.00 0.10
APD 170616C00175000 C 06/16/17 175.0 0.00 0.10
APD 170616C00180000 C 06/16/17 180.0 0.00 0.05
APD 170616C00185000 C 06/16/17 185.0 0.00 0.05
APD 170616C00190000 C 06/16/17 190.0 0.00 0.05
APD 170616C00195000 C 06/16/17 195.0 0.00 0.05
APD 170616C00200000 C 06/16/17 200.0 0.00 0.05
APD 170616P00070000 P 06/16/17 70.0 0.00 0.05
APD 170616P00075000 P 06/16/17 75.0 0.00 0.05
APD 170616P00080000 P 06/16/17 80.0 0.00 0.05
APD 170616P00085000 P 06/16/17 85.0 0.00 0.05
APD 170616P00090000 P 06/16/17 90.0 0.00 0.05
APD 170616P00095000 P 06/16/17 95.0 0.00 0.10
APD 170616P00100000 P 06/16/17 100.0 0.00 0.10
APD 170616P00105000 P 06/16/17 105.0 0.00 0.15
APD 170616P00110000 P 06/16/17 110.0 0.00 0.20
APD 170616P00115000 P 06/16/17 115.0 0.05 0.20
APD 170616P00120000 P 06/16/17 120.0 0.20 0.30
APD 170616P00125000 P 06/16/17 125.0 0.40 0.65
APD 170616P00130000 P 06/16/17 130.0 0.70 1.25
APD 170616P00135000 P 06/16/17 135.0 1.55 2.20
APD 170616P00140000 P 06/16/17 140.0 3.00 3.80
APD 170616P00145000 P 06/16/17 145.0 5.60 6.50
APD 170616P00150000 P 06/16/17 150.0 9.10 10.30
APD 170616P00155000 P 06/16/17 155.0 12.60 16.40
APD 170616P00160000 P 06/16/17 160.0 17.50 21.20
APD 170616P00165000 P 06/16/17 165.0 23.20 25.10
APD 170616P00170000 P 06/16/17 170.0 27.40 31.20
APD 170616P00175000 P 06/16/17 175.0 32.40 36.20
APD 170616P00180000 P 06/16/17 180.0 37.60 41.20
APD 170616P00185000 P 06/16/17 185.0 42.50 46.20
APD 170616P00190000 P 06/16/17 190.0 47.50 51.20
APD 170616P00195000 P 06/16/17 195.0 52.50 56.20
APD 170616P00200000 P 06/16/17 200.0 57.80 61.00
APD 170915C00075000 C 09/15/17 75.0 65.00 67.80
APD 170915C00080000 C 09/15/17 80.0 59.20 63.60
APD 170915C00085000 C 09/15/17 85.0 54.50 58.80
APD 170915C00090000 C 09/15/17 90.0 49.60 53.90
APD 170915C00095000 C 09/15/17 95.0 44.80 48.50
APD 170915C00100000 C 09/15/17 100.0 39.50 43.70
APD 170915C00105000 C 09/15/17 105.0 35.50 38.20
APD 170915C00110000 C 09/15/17 110.0 30.70 33.10
APD 170915C00115000 C 09/15/17 115.0 25.80 28.40
APD 170915C00120000 C 09/15/17 120.0 21.20 23.80
APD 170915C00125000 C 09/15/17 125.0 17.20 19.10
APD 170915C00130000 C 09/15/17 130.0 13.10 14.40
APD 170915C00135000 C 09/15/17 135.0 9.50 10.70
APD 170915C00140000 C 09/15/17 140.0 6.40 7.60
APD 170915C00145000 C 09/15/17 145.0 4.10 5.10
APD 170915C00150000 C 09/15/17 150.0 2.20 3.10
APD 170915C00155000 C 09/15/17 155.0 1.30 1.85
APD 170915C00160000 C 09/15/17 160.0 0.55 1.10
APD 170915C00165000 C 09/15/17 165.0 0.15 0.65
APD 170915C00170000 C 09/15/17 170.0 0.10 0.35
APD 170915C00175000 C 09/15/17 175.0 0.00 0.20
APD 170915C00180000 C 09/15/17 180.0 0.00 0.15
APD 170915C00185000 C 09/15/17 185.0 0.00 0.10
APD 170915C00190000 C 09/15/17 190.0 0.00 0.10
APD 170915C00195000 C 09/15/17 195.0 0.00 0.10
APD 170915C00200000 C 09/15/17 200.0 0.00 0.10
APD 170915C00210000 C 09/15/17 210.0 0.00 0.05
APD 170915P00075000 P 09/15/17 75.0 0.00 0.10
APD 170915P00080000 P 09/15/17 80.0 0.00 0.15
APD 170915P00085000 P 09/15/17 85.0 0.05 0.25
APD 170915P00090000 P 09/15/17 90.0 0.05 0.40
APD 170915P00095000 P 09/15/17 95.0 0.10 0.55
APD 170915P00100000 P 09/15/17 100.0 0.25 0.55
APD 170915P00105000 P 09/15/17 105.0 0.35 0.75
APD 170915P00110000 P 09/15/17 110.0 0.50 1.00
APD 170915P00115000 P 09/15/17 115.0 0.70 1.25
APD 170915P00120000 P 09/15/17 120.0 1.15 1.80
APD 170915P00125000 P 09/15/17 125.0 1.70 2.50
APD 170915P00130000 P 09/15/17 130.0 2.65 3.60
APD 170915P00135000 P 09/15/17 135.0 4.00 5.00
APD 170915P00140000 P 09/15/17 140.0 5.80 6.80
APD 170915P00145000 P 09/15/17 145.0 8.30 9.60
APD 170915P00150000 P 09/15/17 150.0 11.20 12.80
APD 170915P00155000 P 09/15/17 155.0 15.10 16.50
APD 170915P00160000 P 09/15/17 160.0 19.10 21.40
APD 170915P00165000 P 09/15/17 165.0 23.40 26.60
APD 170915P00170000 P 09/15/17 170.0 28.10 31.60
APD 170915P00175000 P 09/15/17 175.0 33.30 36.70
APD 170915P00180000 P 09/15/17 180.0 38.20 41.80
APD 170915P00185000 P 09/15/17 185.0 43.00 46.80
APD 170915P00190000 P 09/15/17 190.0 47.80 51.70
APD 170915P00195000 P 09/15/17 195.0 52.80 56.70
APD 170915P00200000 P 09/15/17 200.0 58.00 61.70
APD 170915P00210000 P 09/15/17 210.0 68.30 71.70
APD 171215C00090000 C 12/15/17 90.0 49.50 52.60
APD 171215C00095000 C 12/15/17 95.0 44.40 48.30
APD 171215C00100000 C 12/15/17 100.0 39.60 43.50
APD 171215C00105000 C 12/15/17 105.0 35.00 38.20
APD 171215C00110000 C 12/15/17 110.0 30.40 33.60
APD 171215C00115000 C 12/15/17 115.0 26.50 28.50
APD 171215C00120000 C 12/15/17 120.0 22.30 25.10
APD 171215C00125000 C 12/15/17 125.0 18.30 20.20
APD 171215C00130000 C 12/15/17 130.0 14.30 16.30
APD 171215C00135000 C 12/15/17 135.0 11.10 12.70
APD 171215C00140000 C 12/15/17 140.0 8.70 9.80
APD 171215C00145000 C 12/15/17 145.0 5.90 7.30
APD 171215C00150000 C 12/15/17 150.0 4.00 5.10
APD 171215C00155000 C 12/15/17 155.0 2.65 3.70
APD 171215C00160000 C 12/15/17 160.0 1.65 2.65
APD 171215C00165000 C 12/15/17 165.0 0.95 1.70
APD 171215C00170000 C 12/15/17 170.0 0.50 1.25
APD 171215C00175000 C 12/15/17 175.0 0.20 0.80
APD 171215C00180000 C 12/15/17 180.0 0.10 0.50
APD 171215P00090000 P 12/15/17 90.0 0.45 0.95
APD 171215P00095000 P 12/15/17 95.0 0.55 1.15
APD 171215P00100000 P 12/15/17 100.0 0.70 1.45
APD 171215P00105000 P 12/15/17 105.0 0.95 1.75
APD 171215P00110000 P 12/15/17 110.0 1.60 2.10
APD 171215P00115000 P 12/15/17 115.0 1.80 2.75
APD 171215P00120000 P 12/15/17 120.0 2.55 3.30
APD 171215P00125000 P 12/15/17 125.0 3.40 4.40
APD 171215P00130000 P 12/15/17 130.0 4.90 5.60
APD 171215P00135000 P 12/15/17 135.0 6.50 7.50
APD 171215P00140000 P 12/15/17 140.0 8.50 9.60
APD 171215P00145000 P 12/15/17 145.0 10.90 12.10
APD 171215P00150000 P 12/15/17 150.0 13.90 15.10
APD 171215P00155000 P 12/15/17 155.0 17.10 19.00
APD 171215P00160000 P 12/15/17 160.0 21.10 22.80
APD 171215P00165000 P 12/15/17 165.0 24.60 27.80
APD 171215P00170000 P 12/15/17 170.0 29.10 32.70
APD 171215P00175000 P 12/15/17 175.0 33.80 37.40
APD 171215P00180000 P 12/15/17 180.0 38.50 42.20
APD 180119C00070000 C 01/19/18 70.0 69.30 72.60
APD 180119C00075000 C 01/19/18 75.0 64.30 68.80
APD 180119C00080000 C 01/19/18 80.0 59.40 63.50
APD 180119C00085000 C 01/19/18 85.0 54.40 58.50
APD 180119C00090000 C 01/19/18 90.0 49.40 53.50
APD 180119C00095000 C 01/19/18 95.0 44.70 48.10
APD 180119C00100000 C 01/19/18 100.0 40.20 44.30
APD 180119C00105000 C 01/19/18 105.0 35.00 38.90
APD 180119C00110000 C 01/19/18 110.0 30.40 33.70
APD 180119C00115000 C 01/19/18 115.0 26.90 29.50
APD 180119C00120000 C 01/19/18 120.0 22.60 24.20
APD 180119C00125000 C 01/19/18 125.0 18.60 20.50
APD 180119C00130000 C 01/19/18 130.0 15.00 16.60
APD 180119C00135000 C 01/19/18 135.0 11.70 13.10
APD 180119C00140000 C 01/19/18 140.0 9.00 10.20
APD 180119C00145000 C 01/19/18 145.0 6.40 7.70
APD 180119C00150000 C 01/19/18 150.0 4.60 5.70
APD 180119C00155000 C 01/19/18 155.0 3.10 3.90
APD 180119C00160000 C 01/19/18 160.0 2.00 2.75
APD 180119C00165000 C 01/19/18 165.0 1.25 2.05
APD 180119C00170000 C 01/19/18 170.0 0.75 1.25
APD 180119C00175000 C 01/19/18 175.0 0.40 1.05
APD 180119C00180000 C 01/19/18 180.0 0.15 0.60
APD 180119P00070000 P 01/19/18 70.0 0.15 0.55
APD 180119P00075000 P 01/19/18 75.0 0.20 0.70
APD 180119P00080000 P 01/19/18 80.0 0.35 0.80
APD 180119P00085000 P 01/19/18 85.0 0.50 0.95
APD 180119P00090000 P 01/19/18 90.0 0.65 1.20
APD 180119P00095000 P 01/19/18 95.0 0.70 1.40
APD 180119P00100000 P 01/19/18 100.0 0.95 1.75
APD 180119P00105000 P 01/19/18 105.0 1.65 2.05
APD 180119P00110000 P 01/19/18 110.0 2.00 2.25
APD 180119P00115000 P 01/19/18 115.0 2.55 3.00
APD 180119P00120000 P 01/19/18 120.0 3.30 4.00
APD 180119P00125000 P 01/19/18 125.0 4.40 5.20
APD 180119P00130000 P 01/19/18 130.0 5.70 6.60
APD 180119P00135000 P 01/19/18 135.0 7.20 8.30
APD 180119P00140000 P 01/19/18 140.0 9.30 10.50
APD 180119P00145000 P 01/19/18 145.0 11.80 13.00
APD 180119P00150000 P 01/19/18 150.0 14.90 16.00
APD 180119P00155000 P 01/19/18 155.0 17.40 19.70
APD 180119P00160000 P 01/19/18 160.0 21.90 23.40
APD 180119P00165000 P 01/19/18 165.0 26.10 28.80
APD 180119P00170000 P 01/19/18 170.0 29.80 33.10
APD 180119P00175000 P 01/19/18 175.0 34.40 37.80
APD 180119P00180000 P 01/19/18 180.0 39.00 42.60
APD 190118C00070000 C 01/18/19 70.0 69.10 73.90
APD 190118C00075000 C 01/18/19 75.0 64.00 68.90
APD 190118C00080000 C 01/18/19 80.0 59.00 63.90
APD 190118C00085000 C 01/18/19 85.0 54.20 59.00
APD 190118C00090000 C 01/18/19 90.0 49.50 54.00
APD 190118C00095000 C 01/18/19 95.0 44.80 49.40
APD 190118C00100000 C 01/18/19 100.0 40.50 45.00
APD 190118C00105000 C 01/18/19 105.0 36.10 39.90
APD 190118C00110000 C 01/18/19 110.0 32.00 36.50
APD 190118C00115000 C 01/18/19 115.0 28.70 31.80
APD 190118C00120000 C 01/18/19 120.0 24.90 28.10
APD 190118C00125000 C 01/18/19 125.0 21.50 24.80
APD 190118C00130000 C 01/18/19 130.0 18.70 21.60
APD 190118C00135000 C 01/18/19 135.0 15.80 18.40
APD 190118C00140000 C 01/18/19 140.0 13.10 15.90
APD 190118C00145000 C 01/18/19 145.0 10.80 13.50
APD 190118C00150000 C 01/18/19 150.0 9.30 11.30
APD 190118C00155000 C 01/18/19 155.0 7.50 9.40
APD 190118C00160000 C 01/18/19 160.0 5.80 7.80
APD 190118C00165000 C 01/18/19 165.0 4.70 6.50
APD 190118C00170000 C 01/18/19 170.0 3.60 5.20
APD 190118C00175000 C 01/18/19 175.0 2.80 4.00
APD 190118C00180000 C 01/18/19 180.0 2.10 3.50
APD 190118C00185000 C 01/18/19 185.0 1.70 2.70
APD 190118C00190000 C 01/18/19 190.0 1.30 2.50
APD 190118C00195000 C 01/18/19 195.0 0.90 1.85
APD 190118C00200000 C 01/18/19 200.0 0.60 1.55
APD 190118P00070000 P 01/18/19 70.0 1.10 2.20
APD 190118P00075000 P 01/18/19 75.0 1.40 2.40
APD 190118P00080000 P 01/18/19 80.0 1.75 2.70
APD 190118P00085000 P 01/18/19 85.0 2.00 3.30
APD 190118P00090000 P 01/18/19 90.0 2.55 3.70
APD 190118P00095000 P 01/18/19 95.0 3.10 4.30
APD 190118P00100000 P 01/18/19 100.0 3.80 5.30
APD 190118P00105000 P 01/18/19 105.0 4.80 6.10
APD 190118P00110000 P 01/18/19 110.0 5.60 7.20
APD 190118P00115000 P 01/18/19 115.0 6.70 8.40
APD 190118P00120000 P 01/18/19 120.0 8.00 9.80
APD 190118P00125000 P 01/18/19 125.0 9.60 11.50
APD 190118P00130000 P 01/18/19 130.0 10.90 13.50
APD 190118P00135000 P 01/18/19 135.0 12.90 15.80
APD 190118P00140000 P 01/18/19 140.0 15.20 18.20
APD 190118P00145000 P 01/18/19 145.0 17.80 20.60
APD 190118P00150000 P 01/18/19 150.0 20.50 23.80
APD 190118P00155000 P 01/18/19 155.0 23.40 27.00
APD 190118P00160000 P 01/18/19 160.0 26.80 30.40
APD 190118P00165000 P 01/18/19 165.0 30.50 34.00
APD 190118P00170000 P 01/18/19 170.0 34.20 38.00
APD 190118P00175000 P 01/18/19 175.0 38.10 42.20
APD 190118P00180000 P 01/18/19 180.0 42.40 46.20
APD 190118P00185000 P 01/18/19 185.0 46.70 50.80
APD 190118P00190000 P 01/18/19 190.0 50.70 54.90
APD 190118P00195000 P 01/18/19 195.0 55.20 59.50
APD 190118P00200000 P 01/18/19 200.0 59.10 64.00

OPRA data is delayed 15 minutes.