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 (2015-02-06)Premium Content

Air Products And Chemicals Inc (APD)
As of Mar 31 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150417C00110000 C 04/17/15 110.0 40.90 45.40
APD 150417C00115000 C 04/17/15 115.0 36.00 40.30
APD 150417C00120000 C 04/17/15 120.0 31.10 35.30
APD 150417C00125000 C 04/17/15 125.0 26.10 30.40
APD 150417C00130000 C 04/17/15 130.0 21.60 25.20
APD 150417C00135000 C 04/17/15 135.0 16.60 20.50
APD 150417C00140000 C 04/17/15 140.0 12.00 14.60
APD 150417C00145000 C 04/17/15 145.0 8.50 9.20
APD 150417C00150000 C 04/17/15 150.0 4.60 5.20
APD 150417C00155000 C 04/17/15 155.0 1.95 2.20
APD 150417C00160000 C 04/17/15 160.0 0.55 0.75
APD 150417C00165000 C 04/17/15 165.0 0.10 0.25
APD 150417C00170000 C 04/17/15 170.0 0.00 0.15
APD 150417C00175000 C 04/17/15 175.0 0.00 0.05
APD 150417C00180000 C 04/17/15 180.0 0.00 0.05
APD 150417C00185000 C 04/17/15 185.0 0.00 0.05
APD 150417C00190000 C 04/17/15 190.0 0.00 0.05
APD 150417C00195000 C 04/17/15 195.0 0.00 0.05
APD 150417C00200000 C 04/17/15 200.0 0.00 0.05
APD 150417P00110000 P 04/17/15 110.0 0.00 0.05
APD 150417P00115000 P 04/17/15 115.0 0.00 0.05
APD 150417P00120000 P 04/17/15 120.0 0.00 0.05
APD 150417P00125000 P 04/17/15 125.0 0.00 0.10
APD 150417P00130000 P 04/17/15 130.0 0.00 0.20
APD 150417P00135000 P 04/17/15 135.0 0.00 0.25
APD 150417P00140000 P 04/17/15 140.0 0.15 0.35
APD 150417P00145000 P 04/17/15 145.0 0.65 0.80
APD 150417P00150000 P 04/17/15 150.0 1.65 1.90
APD 150417P00155000 P 04/17/15 155.0 3.60 4.00
APD 150417P00160000 P 04/17/15 160.0 7.10 7.70
APD 150417P00165000 P 04/17/15 165.0 10.00 13.10
APD 150417P00170000 P 04/17/15 170.0 14.90 18.40
APD 150417P00175000 P 04/17/15 175.0 20.20 23.60
APD 150417P00180000 P 04/17/15 180.0 24.80 29.10
APD 150417P00185000 P 04/17/15 185.0 29.70 34.00
APD 150417P00190000 P 04/17/15 190.0 34.70 39.00
APD 150417P00195000 P 04/17/15 195.0 39.70 44.10
APD 150417P00200000 P 04/17/15 200.0 44.60 49.10
APD 150515C00080000 C 05/15/15 80.0 71.00 75.50
APD 150515C00085000 C 05/15/15 85.0 65.80 70.40
APD 150515C00090000 C 05/15/15 90.0 61.10 65.40
APD 150515C00095000 C 05/15/15 95.0 56.00 60.30
APD 150515C00100000 C 05/15/15 100.0 51.60 55.20
APD 150515C00105000 C 05/15/15 105.0 46.50 50.20
APD 150515C00110000 C 05/15/15 110.0 41.50 45.40
APD 150515C00115000 C 05/15/15 115.0 36.70 40.30
APD 150515C00120000 C 05/15/15 120.0 31.90 35.50
APD 150515C00125000 C 05/15/15 125.0 26.90 30.50
APD 150515C00130000 C 05/15/15 130.0 22.60 26.00
APD 150515C00135000 C 05/15/15 135.0 18.60 19.50
APD 150515C00140000 C 05/15/15 140.0 14.20 15.00
APD 150515C00145000 C 05/15/15 145.0 10.10 10.90
APD 150515C00150000 C 05/15/15 150.0 6.70 7.30
APD 150515C00155000 C 05/15/15 155.0 4.00 4.50
APD 150515C00160000 C 05/15/15 160.0 2.10 2.45
APD 150515C00165000 C 05/15/15 165.0 1.00 1.30
APD 150515C00170000 C 05/15/15 170.0 0.40 0.65
APD 150515C00175000 C 05/15/15 175.0 0.05 0.35
APD 150515C00180000 C 05/15/15 180.0 0.05 0.25
APD 150515C00185000 C 05/15/15 185.0 0.05 0.15
APD 150515C00190000 C 05/15/15 190.0 0.00 0.10
APD 150515C00195000 C 05/15/15 195.0 0.00 0.10
APD 150515C00200000 C 05/15/15 200.0 0.00 0.05
APD 150515C00210000 C 05/15/15 210.0 0.00 0.05
APD 150515C00220000 C 05/15/15 220.0 0.00 0.05
APD 150515C00230000 C 05/15/15 230.0 0.00 0.05
APD 150515P00080000 P 05/15/15 80.0 0.00 0.05
APD 150515P00085000 P 05/15/15 85.0 0.00 0.05
APD 150515P00090000 P 05/15/15 90.0 0.00 0.05
APD 150515P00095000 P 05/15/15 95.0 0.00 0.05
APD 150515P00100000 P 05/15/15 100.0 0.00 0.05
APD 150515P00105000 P 05/15/15 105.0 0.05 0.10
APD 150515P00110000 P 05/15/15 110.0 0.05 0.15
APD 150515P00115000 P 05/15/15 115.0 0.00 0.25
APD 150515P00120000 P 05/15/15 120.0 0.05 0.30
APD 150515P00125000 P 05/15/15 125.0 0.20 0.45
APD 150515P00130000 P 05/15/15 130.0 0.40 0.65
APD 150515P00135000 P 05/15/15 135.0 0.80 1.05
APD 150515P00140000 P 05/15/15 140.0 1.30 1.55
APD 150515P00145000 P 05/15/15 145.0 2.10 2.50
APD 150515P00150000 P 05/15/15 150.0 3.40 4.00
APD 150515P00155000 P 05/15/15 155.0 5.60 6.20
APD 150515P00160000 P 05/15/15 160.0 8.60 9.30
APD 150515P00165000 P 05/15/15 165.0 12.40 13.20
APD 150515P00170000 P 05/15/15 170.0 16.20 18.40
APD 150515P00175000 P 05/15/15 175.0 20.30 23.60
APD 150515P00180000 P 05/15/15 180.0 25.20 28.50
APD 150515P00185000 P 05/15/15 185.0 30.20 33.40
APD 150515P00190000 P 05/15/15 190.0 34.80 39.10
APD 150515P00195000 P 05/15/15 195.0 39.60 44.10
APD 150515P00200000 P 05/15/15 200.0 44.80 49.10
APD 150515P00210000 P 05/15/15 210.0 54.60 59.10
APD 150515P00220000 P 05/15/15 220.0 64.70 69.00
APD 150515P00230000 P 05/15/15 230.0 74.80 79.00
APD 150619C00080000 C 06/19/15 80.0 71.10 75.50
APD 150619C00085000 C 06/19/15 85.0 66.20 70.50
APD 150619C00090000 C 06/19/15 90.0 61.60 65.50
APD 150619C00095000 C 06/19/15 95.0 56.60 60.50
APD 150619C00100000 C 06/19/15 100.0 51.60 55.40
APD 150619C00105000 C 06/19/15 105.0 46.80 50.40
APD 150619C00110000 C 06/19/15 110.0 41.90 45.70
APD 150619C00115000 C 06/19/15 115.0 37.00 40.70
APD 150619C00120000 C 06/19/15 120.0 32.10 35.90
APD 150619C00125000 C 06/19/15 125.0 27.30 31.10
APD 150619C00130000 C 06/19/15 130.0 22.70 26.50
APD 150619C00135000 C 06/19/15 135.0 19.20 20.30
APD 150619C00140000 C 06/19/15 140.0 14.90 16.00
APD 150619C00145000 C 06/19/15 145.0 11.10 12.00
APD 150619C00150000 C 06/19/15 150.0 7.80 8.50
APD 150619C00155000 C 06/19/15 155.0 5.20 5.60
APD 150619C00160000 C 06/19/15 160.0 3.20 3.60
APD 150619C00165000 C 06/19/15 165.0 1.75 2.10
APD 150619C00170000 C 06/19/15 170.0 0.80 1.20
APD 150619C00175000 C 06/19/15 175.0 0.40 0.70
APD 150619C00180000 C 06/19/15 180.0 0.05 0.45
APD 150619P00080000 P 06/19/15 80.0 0.00 0.05
APD 150619P00085000 P 06/19/15 85.0 0.00 0.05
APD 150619P00090000 P 06/19/15 90.0 0.00 0.10
APD 150619P00095000 P 06/19/15 95.0 0.00 0.10
APD 150619P00100000 P 06/19/15 100.0 0.05 0.15
APD 150619P00105000 P 06/19/15 105.0 0.00 0.25
APD 150619P00110000 P 06/19/15 110.0 0.00 0.30
APD 150619P00115000 P 06/19/15 115.0 0.10 0.40
APD 150619P00120000 P 06/19/15 120.0 0.20 0.55
APD 150619P00125000 P 06/19/15 125.0 0.35 0.80
APD 150619P00130000 P 06/19/15 130.0 0.85 1.15
APD 150619P00135000 P 06/19/15 135.0 1.40 1.70
APD 150619P00140000 P 06/19/15 140.0 2.00 2.30
APD 150619P00145000 P 06/19/15 145.0 3.20 3.60
APD 150619P00150000 P 06/19/15 150.0 4.50 5.00
APD 150619P00155000 P 06/19/15 155.0 6.60 7.30
APD 150619P00160000 P 06/19/15 160.0 9.50 10.20
APD 150619P00165000 P 06/19/15 165.0 13.00 13.90
APD 150619P00170000 P 06/19/15 170.0 17.20 18.10
APD 150619P00175000 P 06/19/15 175.0 21.30 23.90
APD 150619P00180000 P 06/19/15 180.0 25.20 28.60
APD 150918C00095000 C 09/18/15 95.0 56.40 60.60
APD 150918C00100000 C 09/18/15 100.0 51.80 55.80
APD 150918C00105000 C 09/18/15 105.0 46.70 50.80
APD 150918C00110000 C 09/18/15 110.0 41.90 45.80
APD 150918C00115000 C 09/18/15 115.0 37.30 41.10
APD 150918C00120000 C 09/18/15 120.0 32.60 36.50
APD 150918C00125000 C 09/18/15 125.0 29.00 31.00
APD 150918C00130000 C 09/18/15 130.0 24.60 25.90
APD 150918C00135000 C 09/18/15 135.0 20.40 21.60
APD 150918C00140000 C 09/18/15 140.0 16.50 17.70
APD 150918C00145000 C 09/18/15 145.0 13.10 14.10
APD 150918C00150000 C 09/18/15 150.0 10.10 10.80
APD 150918C00155000 C 09/18/15 155.0 7.50 8.10
APD 150918C00160000 C 09/18/15 160.0 5.30 5.90
APD 150918C00165000 C 09/18/15 165.0 3.70 4.20
APD 150918C00170000 C 09/18/15 170.0 2.40 2.90
APD 150918C00175000 C 09/18/15 175.0 1.60 2.05
APD 150918C00180000 C 09/18/15 180.0 0.85 1.40
APD 150918C00185000 C 09/18/15 185.0 0.50 0.95
APD 150918P00095000 P 09/18/15 95.0 0.15 0.45
APD 150918P00100000 P 09/18/15 100.0 0.15 0.55
APD 150918P00105000 P 09/18/15 105.0 0.30 0.75
APD 150918P00110000 P 09/18/15 110.0 0.40 0.95
APD 150918P00115000 P 09/18/15 115.0 0.70 1.20
APD 150918P00120000 P 09/18/15 120.0 0.85 1.55
APD 150918P00125000 P 09/18/15 125.0 1.25 2.00
APD 150918P00130000 P 09/18/15 130.0 2.15 2.60
APD 150918P00135000 P 09/18/15 135.0 2.60 3.40
APD 150918P00140000 P 09/18/15 140.0 4.10 4.60
APD 150918P00145000 P 09/18/15 145.0 5.50 6.00
APD 150918P00150000 P 09/18/15 150.0 7.30 7.90
APD 150918P00155000 P 09/18/15 155.0 9.60 10.20
APD 150918P00160000 P 09/18/15 160.0 12.20 13.10
APD 150918P00165000 P 09/18/15 165.0 15.50 16.40
APD 150918P00170000 P 09/18/15 170.0 19.20 20.20
APD 150918P00175000 P 09/18/15 175.0 23.30 24.40
APD 150918P00180000 P 09/18/15 180.0 27.70 28.80
APD 150918P00185000 P 09/18/15 185.0 31.20 34.60
APD 160115C00055000 C 01/15/16 55.0 96.10 100.50
APD 160115C00060000 C 01/15/16 60.0 91.10 95.50
APD 160115C00065000 C 01/15/16 65.0 86.10 90.50
APD 160115C00070000 C 01/15/16 70.0 81.10 85.50
APD 160115C00075000 C 01/15/16 75.0 76.00 80.50
APD 160115C00080000 C 01/15/16 80.0 71.10 75.50
APD 160115C00085000 C 01/15/16 85.0 66.20 70.60
APD 160115C00090000 C 01/15/16 90.0 61.30 65.60
APD 160115C00095000 C 01/15/16 95.0 56.40 60.80
APD 160115C00100000 C 01/15/16 100.0 51.60 56.00
APD 160115C00105000 C 01/15/16 105.0 46.80 51.20
APD 160115C00110000 C 01/15/16 110.0 42.00 46.50
APD 160115C00115000 C 01/15/16 115.0 37.70 41.80
APD 160115C00120000 C 01/15/16 120.0 34.30 35.50
APD 160115C00125000 C 01/15/16 125.0 29.90 31.20
APD 160115C00130000 C 01/15/16 130.0 25.80 27.10
APD 160115C00135000 C 01/15/16 135.0 22.00 23.20
APD 160115C00140000 C 01/15/16 140.0 18.50 19.60
APD 160115C00145000 C 01/15/16 145.0 15.30 16.30
APD 160115C00150000 C 01/15/16 150.0 12.40 13.30
APD 160115C00155000 C 01/15/16 155.0 9.80 10.70
APD 160115C00160000 C 01/15/16 160.0 7.70 8.50
APD 160115C00165000 C 01/15/16 165.0 5.80 6.70
APD 160115C00170000 C 01/15/16 170.0 4.30 5.20
APD 160115C00175000 C 01/15/16 175.0 3.00 4.00
APD 160115C00180000 C 01/15/16 180.0 2.20 3.10
APD 160115C00185000 C 01/15/16 185.0 1.35 2.45
APD 160115C00190000 C 01/15/16 190.0 0.80 1.90
APD 160115C00195000 C 01/15/16 195.0 0.55 1.50
APD 160115C00200000 C 01/15/16 200.0 0.30 1.15
APD 160115P00055000 P 01/15/16 55.0 0.00 0.10
APD 160115P00060000 P 01/15/16 60.0 0.00 0.15
APD 160115P00065000 P 01/15/16 65.0 0.00 0.25
APD 160115P00070000 P 01/15/16 70.0 0.05 0.35
APD 160115P00075000 P 01/15/16 75.0 0.10 0.45
APD 160115P00080000 P 01/15/16 80.0 0.15 0.60
APD 160115P00085000 P 01/15/16 85.0 0.20 0.75
APD 160115P00090000 P 01/15/16 90.0 0.25 0.95
APD 160115P00095000 P 01/15/16 95.0 0.40 1.15
APD 160115P00100000 P 01/15/16 100.0 0.60 1.40
APD 160115P00105000 P 01/15/16 105.0 0.80 1.75
APD 160115P00110000 P 01/15/16 110.0 1.10 2.10
APD 160115P00115000 P 01/15/16 115.0 1.55 2.60
APD 160115P00120000 P 01/15/16 120.0 2.10 3.20
APD 160115P00125000 P 01/15/16 125.0 2.90 3.90
APD 160115P00130000 P 01/15/16 130.0 3.80 4.90
APD 160115P00135000 P 01/15/16 135.0 5.00 6.10
APD 160115P00140000 P 01/15/16 140.0 6.50 7.40
APD 160115P00145000 P 01/15/16 145.0 8.30 9.20
APD 160115P00150000 P 01/15/16 150.0 10.40 11.30
APD 160115P00155000 P 01/15/16 155.0 12.90 13.90
APD 160115P00160000 P 01/15/16 160.0 15.70 16.80
APD 160115P00165000 P 01/15/16 165.0 18.70 20.00
APD 160115P00170000 P 01/15/16 170.0 22.40 23.60
APD 160115P00175000 P 01/15/16 175.0 25.90 27.40
APD 160115P00180000 P 01/15/16 180.0 30.00 31.50
APD 160115P00185000 P 01/15/16 185.0 34.30 35.80
APD 160115P00190000 P 01/15/16 190.0 38.80 40.30
APD 160115P00195000 P 01/15/16 195.0 41.80 45.90
APD 160115P00200000 P 01/15/16 200.0 46.60 50.60
APD 170120C00070000 C 01/20/17 70.0 81.00 85.50
APD 170120C00075000 C 01/20/17 75.0 76.00 80.60
APD 170120C00080000 C 01/20/17 80.0 71.00 75.60
APD 170120C00085000 C 01/20/17 85.0 66.00 70.80
APD 170120C00090000 C 01/20/17 90.0 61.50 66.00
APD 170120C00095000 C 01/20/17 95.0 57.30 61.30
APD 170120C00100000 C 01/20/17 100.0 52.80 56.80
APD 170120C00105000 C 01/20/17 105.0 48.40 52.40
APD 170120C00110000 C 01/20/17 110.0 44.30 48.40
APD 170120C00115000 C 01/20/17 115.0 40.20 44.40
APD 170120C00120000 C 01/20/17 120.0 36.50 40.50
APD 170120C00125000 C 01/20/17 125.0 32.80 36.30
APD 170120C00130000 C 01/20/17 130.0 29.40 32.90
APD 170120C00135000 C 01/20/17 135.0 25.50 29.70
APD 170120C00140000 C 01/20/17 140.0 22.50 26.70
APD 170120C00145000 C 01/20/17 145.0 19.70 23.90
APD 170120C00150000 C 01/20/17 150.0 17.90 21.20
APD 170120C00155000 C 01/20/17 155.0 14.60 18.90
APD 170120C00160000 C 01/20/17 160.0 13.70 16.60
APD 170120C00165000 C 01/20/17 165.0 11.80 14.70
APD 170120C00170000 C 01/20/17 170.0 9.00 12.90
APD 170120C00175000 C 01/20/17 175.0 8.90 11.20
APD 170120C00180000 C 01/20/17 180.0 7.50 9.80
APD 170120C00185000 C 01/20/17 185.0 6.30 8.50
APD 170120C00190000 C 01/20/17 190.0 5.30 7.40
APD 170120C00195000 C 01/20/17 195.0 4.60 6.40
APD 170120C00200000 C 01/20/17 200.0 3.80 5.50
APD 170120P00070000 P 01/20/17 70.0 0.65 1.45
APD 170120P00075000 P 01/20/17 75.0 0.90 2.00
APD 170120P00080000 P 01/20/17 80.0 1.15 2.25
APD 170120P00085000 P 01/20/17 85.0 1.60 2.60
APD 170120P00090000 P 01/20/17 90.0 2.20 3.30
APD 170120P00095000 P 01/20/17 95.0 2.30 4.00
APD 170120P00100000 P 01/20/17 100.0 2.85 4.70
APD 170120P00105000 P 01/20/17 105.0 4.10 5.50
APD 170120P00110000 P 01/20/17 110.0 5.20 6.50
APD 170120P00115000 P 01/20/17 115.0 6.10 7.60
APD 170120P00120000 P 01/20/17 120.0 7.30 8.90
APD 170120P00125000 P 01/20/17 125.0 8.80 10.30
APD 170120P00130000 P 01/20/17 130.0 10.30 12.00
APD 170120P00135000 P 01/20/17 135.0 11.90 13.90
APD 170120P00140000 P 01/20/17 140.0 13.90 15.90
APD 170120P00145000 P 01/20/17 145.0 16.00 18.10
APD 170120P00150000 P 01/20/17 150.0 18.40 20.50
APD 170120P00155000 P 01/20/17 155.0 19.50 23.30
APD 170120P00160000 P 01/20/17 160.0 23.60 26.10
APD 170120P00165000 P 01/20/17 165.0 26.50 29.20
APD 170120P00170000 P 01/20/17 170.0 29.70 32.50
APD 170120P00175000 P 01/20/17 175.0 33.10 36.00
APD 170120P00180000 P 01/20/17 180.0 36.60 39.60
APD 170120P00185000 P 01/20/17 185.0 40.10 43.40
APD 170120P00190000 P 01/20/17 190.0 44.00 47.30
APD 170120P00195000 P 01/20/17 195.0 47.20 51.40
APD 170120P00200000 P 01/20/17 200.0 51.80 55.50

OPRA data is delayed 15 minutes.