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 (2016-08-05)Premium Content

Air Products And Chemicals Inc (APD)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 160916C00060000 C 09/16/16 60.0 93.60 97.80
APD 160916C00065000 C 09/16/16 65.0 88.80 93.00
APD 160916C00070000 C 09/16/16 70.0 83.80 88.00
APD 160916C00075000 C 09/16/16 75.0 78.80 83.00
APD 160916C00080000 C 09/16/16 80.0 74.00 78.00
APD 160916C00085000 C 09/16/16 85.0 68.70 73.00
APD 160916C00090000 C 09/16/16 90.0 63.90 68.00
APD 160916C00095000 C 09/16/16 95.0 58.90 63.00
APD 160916C00100000 C 09/16/16 100.0 54.20 57.90
APD 160916C00105000 C 09/16/16 105.0 49.20 52.90
APD 160916C00110000 C 09/16/16 110.0 44.20 47.90
APD 160916C00115000 C 09/16/16 115.0 39.20 42.90
APD 160916C00120000 C 09/16/16 120.0 34.10 37.90
APD 160916C00125000 C 09/16/16 125.0 30.10 31.70
APD 160916C00130000 C 09/16/16 130.0 25.20 27.30
APD 160916C00135000 C 09/16/16 135.0 20.30 21.50
APD 160916C00140000 C 09/16/16 140.0 15.40 17.00
APD 160916C00145000 C 09/16/16 145.0 10.40 11.60
APD 160916C00150000 C 09/16/16 150.0 6.10 6.60
APD 160916C00155000 C 09/16/16 155.0 2.55 2.75
APD 160916C00160000 C 09/16/16 160.0 0.60 0.70
APD 160916C00165000 C 09/16/16 165.0 0.00 0.15
APD 160916C00170000 C 09/16/16 170.0 0.00 0.10
APD 160916C00175000 C 09/16/16 175.0 0.00 0.05
APD 160916C00180000 C 09/16/16 180.0 0.00 0.05
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 0.05
APD 160916P00085000 P 09/16/16 85.0 0.00 0.05
APD 160916P00090000 P 09/16/16 90.0 0.00 0.05
APD 160916P00095000 P 09/16/16 95.0 0.00 0.05
APD 160916P00100000 P 09/16/16 100.0 0.00 0.05
APD 160916P00105000 P 09/16/16 105.0 0.00 0.05
APD 160916P00110000 P 09/16/16 110.0 0.00 0.05
APD 160916P00115000 P 09/16/16 115.0 0.00 0.05
APD 160916P00120000 P 09/16/16 120.0 0.00 0.05
APD 160916P00125000 P 09/16/16 125.0 0.00 0.05
APD 160916P00130000 P 09/16/16 130.0 0.00 0.10
APD 160916P00135000 P 09/16/16 135.0 0.00 0.15
APD 160916P00140000 P 09/16/16 140.0 0.05 0.25
APD 160916P00145000 P 09/16/16 145.0 0.15 0.40
APD 160916P00150000 P 09/16/16 150.0 0.75 0.90
APD 160916P00155000 P 09/16/16 155.0 2.10 2.25
APD 160916P00160000 P 09/16/16 160.0 4.30 5.40
APD 160916P00165000 P 09/16/16 165.0 8.00 10.50
APD 160916P00170000 P 09/16/16 170.0 12.40 15.30
APD 160916P00175000 P 09/16/16 175.0 17.30 21.00
APD 160916P00180000 P 09/16/16 180.0 22.70 25.20
APD 161021C00080000 C 10/21/16 80.0 74.90 77.60
APD 161021C00085000 C 10/21/16 85.0 69.00 72.70
APD 161021C00090000 C 10/21/16 90.0 63.70 68.00
APD 161021C00095000 C 10/21/16 95.0 58.70 62.70
APD 161021C00100000 C 10/21/16 100.0 53.70 58.00
APD 161021C00105000 C 10/21/16 105.0 48.80 53.00
APD 161021C00110000 C 10/21/16 110.0 45.20 47.20
APD 161021C00115000 C 10/21/16 115.0 40.20 42.50
APD 161021C00120000 C 10/21/16 120.0 35.00 37.20
APD 161021C00125000 C 10/21/16 125.0 29.80 32.60
APD 161021C00130000 C 10/21/16 130.0 25.00 27.60
APD 161021C00135000 C 10/21/16 135.0 20.10 22.80
APD 161021C00140000 C 10/21/16 140.0 15.70 17.60
APD 161021C00145000 C 10/21/16 145.0 11.10 11.90
APD 161021C00150000 C 10/21/16 150.0 7.10 7.40
APD 161021C00155000 C 10/21/16 155.0 3.80 4.10
APD 161021C00160000 C 10/21/16 160.0 1.60 1.85
APD 161021C00165000 C 10/21/16 165.0 0.55 0.95
APD 161021C00170000 C 10/21/16 170.0 0.10 0.35
APD 161021C00175000 C 10/21/16 175.0 0.00 0.10
APD 161021C00180000 C 10/21/16 180.0 0.00 0.10
APD 161021C00185000 C 10/21/16 185.0 0.00 0.05
APD 161021C00190000 C 10/21/16 190.0 0.00 0.05
APD 161021C00195000 C 10/21/16 195.0 0.00 0.05
APD 161021C00200000 C 10/21/16 200.0 0.00 0.05
APD 161021C00210000 C 10/21/16 210.0 0.00 0.05
APD 161021C00220000 C 10/21/16 220.0 0.00 0.05
APD 161021C00230000 C 10/21/16 230.0 0.00 0.05
APD 161021P00080000 P 10/21/16 80.0 0.00 0.05
APD 161021P00085000 P 10/21/16 85.0 0.00 0.05
APD 161021P00090000 P 10/21/16 90.0 0.00 0.05
APD 161021P00095000 P 10/21/16 95.0 0.00 0.05
APD 161021P00100000 P 10/21/16 100.0 0.00 0.05
APD 161021P00105000 P 10/21/16 105.0 0.00 0.05
APD 161021P00110000 P 10/21/16 110.0 0.00 0.10
APD 161021P00115000 P 10/21/16 115.0 0.00 0.10
APD 161021P00120000 P 10/21/16 120.0 0.05 0.15
APD 161021P00125000 P 10/21/16 125.0 0.10 0.30
APD 161021P00130000 P 10/21/16 130.0 0.15 0.45
APD 161021P00135000 P 10/21/16 135.0 0.30 0.55
APD 161021P00140000 P 10/21/16 140.0 0.60 0.75
APD 161021P00145000 P 10/21/16 145.0 1.20 1.35
APD 161021P00150000 P 10/21/16 150.0 2.15 2.45
APD 161021P00155000 P 10/21/16 155.0 3.90 4.30
APD 161021P00160000 P 10/21/16 160.0 6.50 7.10
APD 161021P00165000 P 10/21/16 165.0 10.10 11.40
APD 161021P00170000 P 10/21/16 170.0 13.80 16.00
APD 161021P00175000 P 10/21/16 175.0 18.30 20.80
APD 161021P00180000 P 10/21/16 180.0 23.50 25.60
APD 161021P00185000 P 10/21/16 185.0 28.50 30.60
APD 161021P00190000 P 10/21/16 190.0 32.90 37.00
APD 161021P00195000 P 10/21/16 195.0 38.10 42.10
APD 161021P00200000 P 10/21/16 200.0 43.10 47.20
APD 161021P00210000 P 10/21/16 210.0 53.10 57.10
APD 161021P00220000 P 10/21/16 220.0 62.90 67.00
APD 161021P00230000 P 10/21/16 230.0 73.20 76.90
APD 161216C00075000 C 12/16/16 75.0 80.00 82.60
APD 161216C00080000 C 12/16/16 80.0 73.60 78.00
APD 161216C00085000 C 12/16/16 85.0 68.60 73.00
APD 161216C00090000 C 12/16/16 90.0 63.50 67.90
APD 161216C00095000 C 12/16/16 95.0 58.50 62.60
APD 161216C00100000 C 12/16/16 100.0 53.60 57.60
APD 161216C00105000 C 12/16/16 105.0 48.70 52.60
APD 161216C00110000 C 12/16/16 110.0 43.70 47.70
APD 161216C00115000 C 12/16/16 115.0 38.70 42.80
APD 161216C00120000 C 12/16/16 120.0 34.10 38.10
APD 161216C00125000 C 12/16/16 125.0 30.00 32.60
APD 161216C00130000 C 12/16/16 130.0 25.70 28.00
APD 161216C00135000 C 12/16/16 135.0 21.20 23.30
APD 161216C00140000 C 12/16/16 140.0 16.80 18.50
APD 161216C00145000 C 12/16/16 145.0 12.70 13.40
APD 161216C00150000 C 12/16/16 150.0 9.50 9.90
APD 161216C00155000 C 12/16/16 155.0 6.50 6.80
APD 161216C00160000 C 12/16/16 160.0 4.10 4.40
APD 161216C00165000 C 12/16/16 165.0 2.45 2.60
APD 161216C00170000 C 12/16/16 170.0 1.25 1.55
APD 161216C00175000 C 12/16/16 175.0 0.60 0.85
APD 161216C00180000 C 12/16/16 180.0 0.20 0.65
APD 161216C00185000 C 12/16/16 185.0 0.05 0.30
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 0.05
APD 161216P00075000 P 12/16/16 75.0 0.00 0.05
APD 161216P00080000 P 12/16/16 80.0 0.00 0.05
APD 161216P00085000 P 12/16/16 85.0 0.00 0.10
APD 161216P00090000 P 12/16/16 90.0 0.00 0.10
APD 161216P00095000 P 12/16/16 95.0 0.00 0.15
APD 161216P00100000 P 12/16/16 100.0 0.05 0.20
APD 161216P00105000 P 12/16/16 105.0 0.10 0.30
APD 161216P00110000 P 12/16/16 110.0 0.15 0.45
APD 161216P00115000 P 12/16/16 115.0 0.25 0.65
APD 161216P00120000 P 12/16/16 120.0 0.40 0.85
APD 161216P00125000 P 12/16/16 125.0 0.65 1.10
APD 161216P00130000 P 12/16/16 130.0 0.95 1.35
APD 161216P00135000 P 12/16/16 135.0 1.50 1.80
APD 161216P00140000 P 12/16/16 140.0 2.15 2.35
APD 161216P00145000 P 12/16/16 145.0 3.00 3.40
APD 161216P00150000 P 12/16/16 150.0 4.50 4.90
APD 161216P00155000 P 12/16/16 155.0 6.40 6.80
APD 161216P00160000 P 12/16/16 160.0 8.90 9.50
APD 161216P00165000 P 12/16/16 165.0 11.60 13.70
APD 161216P00170000 P 12/16/16 170.0 15.50 16.80
APD 161216P00175000 P 12/16/16 175.0 18.50 21.20
APD 161216P00180000 P 12/16/16 180.0 23.20 25.90
APD 161216P00185000 P 12/16/16 185.0 28.10 30.80
APD 161216P00190000 P 12/16/16 190.0 32.90 36.50
APD 161216P00195000 P 12/16/16 195.0 37.90 40.70
APD 161216P00200000 P 12/16/16 200.0 42.90 46.80
APD 161216P00210000 P 12/16/16 210.0 53.60 56.90
APD 170120C00060000 C 01/20/17 60.0 94.80 97.20
APD 170120C00065000 C 01/20/17 65.0 88.80 93.00
APD 170120C00070000 C 01/20/17 70.0 83.80 88.00
APD 170120C00075000 C 01/20/17 75.0 78.70 83.00
APD 170120C00080000 C 01/20/17 80.0 74.10 77.80
APD 170120C00085000 C 01/20/17 85.0 69.30 72.90
APD 170120C00090000 C 01/20/17 90.0 64.30 67.90
APD 170120C00095000 C 01/20/17 95.0 60.00 63.00
APD 170120C00100000 C 01/20/17 100.0 54.70 57.80
APD 170120C00105000 C 01/20/17 105.0 49.30 53.00
APD 170120C00110000 C 01/20/17 110.0 44.90 48.00
APD 170120C00115000 C 01/20/17 115.0 39.70 43.20
APD 170120C00120000 C 01/20/17 120.0 35.30 38.20
APD 170120C00125000 C 01/20/17 125.0 29.60 33.40
APD 170120C00130000 C 01/20/17 130.0 26.20 28.60
APD 170120C00135000 C 01/20/17 135.0 21.80 23.80
APD 170120C00140000 C 01/20/17 140.0 17.50 19.00
APD 170120C00145000 C 01/20/17 145.0 13.80 14.20
APD 170120C00150000 C 01/20/17 150.0 10.20 10.70
APD 170120C00155000 C 01/20/17 155.0 7.30 7.70
APD 170120C00160000 C 01/20/17 160.0 4.90 5.20
APD 170120C00165000 C 01/20/17 165.0 3.10 3.50
APD 170120C00170000 C 01/20/17 170.0 1.80 2.05
APD 170120C00175000 C 01/20/17 175.0 0.90 1.65
APD 170120C00180000 C 01/20/17 180.0 0.50 1.00
APD 170120C00185000 C 01/20/17 185.0 0.15 0.60
APD 170120C00190000 C 01/20/17 190.0 0.05 0.30
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 0.05
APD 170120P00065000 P 01/20/17 65.0 0.00 0.05
APD 170120P00070000 P 01/20/17 70.0 0.00 0.10
APD 170120P00075000 P 01/20/17 75.0 0.00 0.10
APD 170120P00080000 P 01/20/17 80.0 0.00 0.10
APD 170120P00085000 P 01/20/17 85.0 0.00 0.15
APD 170120P00090000 P 01/20/17 90.0 0.05 0.20
APD 170120P00095000 P 01/20/17 95.0 0.15 0.30
APD 170120P00100000 P 01/20/17 100.0 0.20 0.45
APD 170120P00105000 P 01/20/17 105.0 0.30 0.60
APD 170120P00110000 P 01/20/17 110.0 0.45 0.80
APD 170120P00115000 P 01/20/17 115.0 0.80 1.00
APD 170120P00120000 P 01/20/17 120.0 0.80 1.30
APD 170120P00125000 P 01/20/17 125.0 1.25 1.45
APD 170120P00130000 P 01/20/17 130.0 1.80 1.95
APD 170120P00135000 P 01/20/17 135.0 2.35 2.55
APD 170120P00140000 P 01/20/17 140.0 3.20 3.50
APD 170120P00145000 P 01/20/17 145.0 4.50 4.70
APD 170120P00150000 P 01/20/17 150.0 6.10 6.20
APD 170120P00155000 P 01/20/17 155.0 8.00 8.30
APD 170120P00160000 P 01/20/17 160.0 10.30 11.10
APD 170120P00165000 P 01/20/17 165.0 12.90 14.30
APD 170120P00170000 P 01/20/17 170.0 16.60 18.20
APD 170120P00175000 P 01/20/17 175.0 20.20 22.50
APD 170120P00180000 P 01/20/17 180.0 24.50 26.90
APD 170120P00185000 P 01/20/17 185.0 29.20 32.20
APD 170120P00190000 P 01/20/17 190.0 33.70 37.30
APD 170120P00195000 P 01/20/17 195.0 38.50 42.10
APD 170120P00200000 P 01/20/17 200.0 44.10 46.90
APD 170317C00075000 C 03/17/17 75.0 79.80 82.90
APD 170317C00080000 C 03/17/17 80.0 73.70 78.00
APD 170317C00085000 C 03/17/17 85.0 69.20 72.90
APD 170317C00090000 C 03/17/17 90.0 64.30 68.00
APD 170317C00095000 C 03/17/17 95.0 59.30 63.00
APD 170317C00100000 C 03/17/17 100.0 54.40 58.00
APD 170317C00105000 C 03/17/17 105.0 49.50 53.00
APD 170317C00110000 C 03/17/17 110.0 44.40 48.20
APD 170317C00115000 C 03/17/17 115.0 39.70 42.90
APD 170317C00120000 C 03/17/17 120.0 34.90 38.20
APD 170317C00125000 C 03/17/17 125.0 30.50 34.00
APD 170317C00130000 C 03/17/17 130.0 26.00 29.60
APD 170317C00135000 C 03/17/17 135.0 22.60 24.40
APD 170317C00140000 C 03/17/17 140.0 19.00 20.50
APD 170317C00145000 C 03/17/17 145.0 15.30 17.00
APD 170317C00150000 C 03/17/17 150.0 12.00 13.60
APD 170317C00155000 C 03/17/17 155.0 9.20 9.90
APD 170317C00160000 C 03/17/17 160.0 6.70 7.40
APD 170317C00165000 C 03/17/17 165.0 4.70 5.40
APD 170317C00170000 C 03/17/17 170.0 3.20 4.30
APD 170317C00175000 C 03/17/17 175.0 2.05 2.80
APD 170317C00180000 C 03/17/17 180.0 1.30 1.90
APD 170317C00185000 C 03/17/17 185.0 0.75 1.25
APD 170317C00190000 C 03/17/17 190.0 0.35 0.85
APD 170317C00195000 C 03/17/17 195.0 0.10 0.55
APD 170317C00200000 C 03/17/17 200.0 0.05 0.35
APD 170317C00210000 C 03/17/17 210.0 0.00 0.15
APD 170317C00220000 C 03/17/17 220.0 0.00 0.10
APD 170317P00075000 P 03/17/17 75.0 0.00 0.20
APD 170317P00080000 P 03/17/17 80.0 0.05 0.25
APD 170317P00085000 P 03/17/17 85.0 0.10 0.30
APD 170317P00090000 P 03/17/17 90.0 0.15 0.45
APD 170317P00095000 P 03/17/17 95.0 0.25 0.60
APD 170317P00100000 P 03/17/17 100.0 0.35 0.80
APD 170317P00105000 P 03/17/17 105.0 0.55 1.05
APD 170317P00110000 P 03/17/17 110.0 0.80 1.30
APD 170317P00115000 P 03/17/17 115.0 1.10 1.60
APD 170317P00120000 P 03/17/17 120.0 1.45 1.95
APD 170317P00125000 P 03/17/17 125.0 1.95 2.45
APD 170317P00130000 P 03/17/17 130.0 2.50 3.30
APD 170317P00135000 P 03/17/17 135.0 3.30 4.10
APD 170317P00140000 P 03/17/17 140.0 4.30 5.10
APD 170317P00145000 P 03/17/17 145.0 5.60 6.40
APD 170317P00150000 P 03/17/17 150.0 7.10 8.10
APD 170317P00155000 P 03/17/17 155.0 9.10 10.20
APD 170317P00160000 P 03/17/17 160.0 11.50 12.60
APD 170317P00165000 P 03/17/17 165.0 14.40 16.00
APD 170317P00170000 P 03/17/17 170.0 17.60 19.40
APD 170317P00175000 P 03/17/17 175.0 21.50 23.20
APD 170317P00180000 P 03/17/17 180.0 25.00 27.60
APD 170317P00185000 P 03/17/17 185.0 29.70 32.10
APD 170317P00190000 P 03/17/17 190.0 34.30 37.60
APD 170317P00195000 P 03/17/17 195.0 38.70 42.10
APD 170317P00200000 P 03/17/17 200.0 43.50 47.00
APD 170317P00210000 P 03/17/17 210.0 53.50 57.30
APD 170317P00220000 P 03/17/17 220.0 63.30 67.00
APD 180119C00060000 C 01/19/18 60.0 94.10 98.00
APD 180119C00065000 C 01/19/18 65.0 89.00 93.50
APD 180119C00070000 C 01/19/18 70.0 84.00 88.50
APD 180119C00075000 C 01/19/18 75.0 79.00 83.50
APD 180119C00080000 C 01/19/18 80.0 74.00 78.50
APD 180119C00085000 C 01/19/18 85.0 69.00 72.90
APD 180119C00090000 C 01/19/18 90.0 64.40 68.50
APD 180119C00095000 C 01/19/18 95.0 59.60 63.20
APD 180119C00100000 C 01/19/18 100.0 54.90 58.50
APD 180119C00105000 C 01/19/18 105.0 50.40 53.80
APD 180119C00110000 C 01/19/18 110.0 45.90 49.40
APD 180119C00115000 C 01/19/18 115.0 41.60 45.10
APD 180119C00120000 C 01/19/18 120.0 37.40 40.90
APD 180119C00125000 C 01/19/18 125.0 33.40 37.00
APD 180119C00130000 C 01/19/18 130.0 29.50 33.20
APD 180119C00135000 C 01/19/18 135.0 25.90 29.60
APD 180119C00140000 C 01/19/18 140.0 22.50 26.20
APD 180119C00145000 C 01/19/18 145.0 19.70 22.70
APD 180119C00150000 C 01/19/18 150.0 16.80 19.80
APD 180119C00155000 C 01/19/18 155.0 14.10 17.10
APD 180119C00160000 C 01/19/18 160.0 11.70 14.70
APD 180119C00165000 C 01/19/18 165.0 10.10 11.90
APD 180119C00170000 C 01/19/18 170.0 8.20 10.10
APD 180119C00175000 C 01/19/18 175.0 6.50 8.40
APD 180119C00180000 C 01/19/18 180.0 5.10 7.10
APD 180119C00185000 C 01/19/18 185.0 4.10 5.60
APD 180119C00190000 C 01/19/18 190.0 3.10 4.60
APD 180119C00195000 C 01/19/18 195.0 2.30 3.80
APD 180119C00200000 C 01/19/18 200.0 1.90 2.90
APD 180119C00210000 C 01/19/18 210.0 0.95 1.95
APD 180119P00060000 P 01/19/18 60.0 0.00 0.95
APD 180119P00065000 P 01/19/18 65.0 0.00 0.90
APD 180119P00070000 P 01/19/18 70.0 0.20 1.20
APD 180119P00075000 P 01/19/18 75.0 0.40 1.40
APD 180119P00080000 P 01/19/18 80.0 0.65 1.65
APD 180119P00085000 P 01/19/18 85.0 0.95 1.95
APD 180119P00090000 P 01/19/18 90.0 1.35 2.30
APD 180119P00095000 P 01/19/18 95.0 1.75 2.75
APD 180119P00100000 P 01/19/18 100.0 2.00 3.60
APD 180119P00105000 P 01/19/18 105.0 2.50 4.10
APD 180119P00110000 P 01/19/18 110.0 3.20 4.80
APD 180119P00115000 P 01/19/18 115.0 4.00 5.60
APD 180119P00120000 P 01/19/18 120.0 5.00 6.50
APD 180119P00125000 P 01/19/18 125.0 5.80 7.80
APD 180119P00130000 P 01/19/18 130.0 7.10 9.00
APD 180119P00135000 P 01/19/18 135.0 8.50 10.40
APD 180119P00140000 P 01/19/18 140.0 10.10 12.00
APD 180119P00145000 P 01/19/18 145.0 11.40 14.50
APD 180119P00150000 P 01/19/18 150.0 13.50 16.50
APD 180119P00155000 P 01/19/18 155.0 15.80 18.80
APD 180119P00160000 P 01/19/18 160.0 18.40 21.40
APD 180119P00165000 P 01/19/18 165.0 20.80 24.60
APD 180119P00170000 P 01/19/18 170.0 23.90 27.70
APD 180119P00175000 P 01/19/18 175.0 27.30 31.00
APD 180119P00180000 P 01/19/18 180.0 30.80 34.60
APD 180119P00185000 P 01/19/18 185.0 34.60 38.30
APD 180119P00190000 P 01/19/18 190.0 38.60 42.30
APD 180119P00195000 P 01/19/18 195.0 42.40 46.40
APD 180119P00200000 P 01/19/18 200.0 46.70 50.50
APD 180119P00210000 P 01/19/18 210.0 55.70 59.50

OPRA data is delayed 15 minutes.