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 (2014-08-08)Premium Content

Air Products And Chemicals Inc (APD)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 141122C00090000 C 11/22/14 90.0 39.50 42.40
APD 141122C00095000 C 11/22/14 95.0 34.70 37.60
APD 141122C00100000 C 11/22/14 100.0 29.70 32.40
APD 141122C00105000 C 11/22/14 105.0 24.80 27.50
APD 141122C00110000 C 11/22/14 110.0 19.90 22.70
APD 141122C00115000 C 11/22/14 115.0 15.30 17.90
APD 141122C00120000 C 11/22/14 120.0 12.30 13.30
APD 141122C00125000 C 11/22/14 125.0 8.30 9.20
APD 141122C00130000 C 11/22/14 130.0 4.90 5.70
APD 141122C00135000 C 11/22/14 135.0 2.45 3.10
APD 141122C00140000 C 11/22/14 140.0 1.05 1.40
APD 141122C00145000 C 11/22/14 145.0 0.50 0.80
APD 141122C00150000 C 11/22/14 150.0 0.20 0.45
APD 141122C00155000 C 11/22/14 155.0 0.05 0.25
APD 141122C00160000 C 11/22/14 160.0 0.00 0.15
APD 141122C00165000 C 11/22/14 165.0 0.00 0.10
APD 141122C00170000 C 11/22/14 170.0 0.00 0.10
APD 141122C00175000 C 11/22/14 175.0 0.00 0.10
APD 141122C00180000 C 11/22/14 180.0 0.00 0.10
APD 141122P00090000 P 11/22/14 90.0 0.00 0.05
APD 141122P00095000 P 11/22/14 95.0 0.05 0.15
APD 141122P00100000 P 11/22/14 100.0 0.05 0.30
APD 141122P00105000 P 11/22/14 105.0 0.15 0.40
APD 141122P00110000 P 11/22/14 110.0 0.30 0.60
APD 141122P00115000 P 11/22/14 115.0 0.55 0.95
APD 141122P00120000 P 11/22/14 120.0 1.05 1.50
APD 141122P00125000 P 11/22/14 125.0 1.90 2.55
APD 141122P00130000 P 11/22/14 130.0 3.50 4.20
APD 141122P00135000 P 11/22/14 135.0 5.80 6.70
APD 141122P00140000 P 11/22/14 140.0 9.20 10.20
APD 141122P00145000 P 11/22/14 145.0 13.30 16.10
APD 141122P00150000 P 11/22/14 150.0 18.10 20.80
APD 141122P00155000 P 11/22/14 155.0 22.70 25.70
APD 141122P00160000 P 11/22/14 160.0 27.70 30.60
APD 141122P00165000 P 11/22/14 165.0 32.90 35.40
APD 141122P00170000 P 11/22/14 170.0 37.90 40.60
APD 141122P00175000 P 11/22/14 175.0 42.60 45.60
APD 141122P00180000 P 11/22/14 180.0 47.60 50.60
APD 141220C00070000 C 12/20/14 70.0 59.60 62.60
APD 141220C00075000 C 12/20/14 75.0 54.60 57.90
APD 141220C00080000 C 12/20/14 80.0 49.50 52.60
APD 141220C00085000 C 12/20/14 85.0 44.50 47.50
APD 141220C00090000 C 12/20/14 90.0 39.70 42.40
APD 141220C00095000 C 12/20/14 95.0 34.80 37.50
APD 141220C00100000 C 12/20/14 100.0 30.00 32.70
APD 141220C00105000 C 12/20/14 105.0 25.10 27.90
APD 141220C00110000 C 12/20/14 110.0 20.20 23.00
APD 141220C00115000 C 12/20/14 115.0 15.60 18.40
APD 141220C00120000 C 12/20/14 120.0 12.90 14.10
APD 141220C00125000 C 12/20/14 125.0 9.10 10.20
APD 141220C00130000 C 12/20/14 130.0 5.90 6.80
APD 141220C00135000 C 12/20/14 135.0 3.40 4.20
APD 141220C00140000 C 12/20/14 140.0 1.75 2.50
APD 141220C00145000 C 12/20/14 145.0 0.90 1.40
APD 141220C00150000 C 12/20/14 150.0 0.55 0.90
APD 141220C00155000 C 12/20/14 155.0 0.20 0.60
APD 141220C00160000 C 12/20/14 160.0 0.10 0.35
APD 141220C00165000 C 12/20/14 165.0 0.00 0.25
APD 141220C00170000 C 12/20/14 170.0 0.00 0.15
APD 141220C00175000 C 12/20/14 175.0 0.00 0.15
APD 141220P00070000 P 12/20/14 70.0 0.00 0.10
APD 141220P00075000 P 12/20/14 75.0 0.00 0.10
APD 141220P00080000 P 12/20/14 80.0 0.05 0.10
APD 141220P00085000 P 12/20/14 85.0 0.05 0.10
APD 141220P00090000 P 12/20/14 90.0 0.00 0.25
APD 141220P00095000 P 12/20/14 95.0 0.05 0.40
APD 141220P00100000 P 12/20/14 100.0 0.25 0.55
APD 141220P00105000 P 12/20/14 105.0 0.35 0.75
APD 141220P00110000 P 12/20/14 110.0 0.65 1.05
APD 141220P00115000 P 12/20/14 115.0 1.10 1.55
APD 141220P00120000 P 12/20/14 120.0 1.75 2.35
APD 141220P00125000 P 12/20/14 125.0 2.80 3.50
APD 141220P00130000 P 12/20/14 130.0 4.40 5.10
APD 141220P00135000 P 12/20/14 135.0 6.90 7.80
APD 141220P00140000 P 12/20/14 140.0 10.10 11.20
APD 141220P00145000 P 12/20/14 145.0 14.00 15.10
APD 141220P00150000 P 12/20/14 150.0 18.40 21.30
APD 141220P00155000 P 12/20/14 155.0 22.70 25.80
APD 141220P00160000 P 12/20/14 160.0 27.80 30.70
APD 141220P00165000 P 12/20/14 165.0 32.50 35.60
APD 141220P00170000 P 12/20/14 170.0 37.90 40.50
APD 141220P00175000 P 12/20/14 175.0 42.60 45.50
APD 150117C00055000 C 01/17/15 55.0 74.50 78.70
APD 150117C00060000 C 01/17/15 60.0 69.40 73.50
APD 150117C00065000 C 01/17/15 65.0 64.50 68.40
APD 150117C00070000 C 01/17/15 70.0 59.60 63.00
APD 150117C00075000 C 01/17/15 75.0 54.50 58.60
APD 150117C00080000 C 01/17/15 80.0 49.80 52.40
APD 150117C00085000 C 01/17/15 85.0 44.60 47.70
APD 150117C00090000 C 01/17/15 90.0 39.80 42.50
APD 150117C00095000 C 01/17/15 95.0 34.80 37.50
APD 150117C00100000 C 01/17/15 100.0 30.00 32.70
APD 150117C00105000 C 01/17/15 105.0 25.10 28.00
APD 150117C00110000 C 01/17/15 110.0 20.60 23.20
APD 150117C00115000 C 01/17/15 115.0 16.10 18.70
APD 150117C00120000 C 01/17/15 120.0 13.30 14.00
APD 150117C00125000 C 01/17/15 125.0 9.50 10.20
APD 150117C00130000 C 01/17/15 130.0 6.50 7.40
APD 150117C00135000 C 01/17/15 135.0 4.20 4.80
APD 150117C00140000 C 01/17/15 140.0 2.20 2.95
APD 150117C00145000 C 01/17/15 145.0 1.30 1.75
APD 150117C00150000 C 01/17/15 150.0 0.75 1.10
APD 150117C00155000 C 01/17/15 155.0 0.40 0.75
APD 150117C00160000 C 01/17/15 160.0 0.20 0.45
APD 150117C00165000 C 01/17/15 165.0 0.10 0.35
APD 150117C00170000 C 01/17/15 170.0 0.00 0.25
APD 150117C00175000 C 01/17/15 175.0 0.00 0.20
APD 150117P00055000 P 01/17/15 55.0 0.00 0.10
APD 150117P00060000 P 01/17/15 60.0 0.00 0.10
APD 150117P00065000 P 01/17/15 65.0 0.00 0.15
APD 150117P00070000 P 01/17/15 70.0 0.00 0.10
APD 150117P00075000 P 01/17/15 75.0 0.05 0.10
APD 150117P00080000 P 01/17/15 80.0 0.00 0.25
APD 150117P00085000 P 01/17/15 85.0 0.10 0.35
APD 150117P00090000 P 01/17/15 90.0 0.10 0.45
APD 150117P00095000 P 01/17/15 95.0 0.20 0.55
APD 150117P00100000 P 01/17/15 100.0 0.35 0.80
APD 150117P00105000 P 01/17/15 105.0 0.60 1.10
APD 150117P00110000 P 01/17/15 110.0 1.00 1.55
APD 150117P00115000 P 01/17/15 115.0 1.55 2.20
APD 150117P00120000 P 01/17/15 120.0 2.40 3.10
APD 150117P00125000 P 01/17/15 125.0 3.60 4.20
APD 150117P00130000 P 01/17/15 130.0 5.50 6.50
APD 150117P00135000 P 01/17/15 135.0 8.10 9.10
APD 150117P00140000 P 01/17/15 140.0 11.20 12.50
APD 150117P00145000 P 01/17/15 145.0 15.10 16.30
APD 150117P00150000 P 01/17/15 150.0 18.90 22.10
APD 150117P00155000 P 01/17/15 155.0 23.60 26.60
APD 150117P00160000 P 01/17/15 160.0 28.60 31.40
APD 150117P00165000 P 01/17/15 165.0 33.50 36.30
APD 150117P00170000 P 01/17/15 170.0 38.40 41.30
APD 150117P00175000 P 01/17/15 175.0 43.30 46.20
APD 150320C00070000 C 03/20/15 70.0 59.50 62.70
APD 150320C00075000 C 03/20/15 75.0 54.80 57.90
APD 150320C00080000 C 03/20/15 80.0 49.50 53.30
APD 150320C00085000 C 03/20/15 85.0 44.70 48.50
APD 150320C00090000 C 03/20/15 90.0 40.00 43.80
APD 150320C00095000 C 03/20/15 95.0 35.20 38.40
APD 150320C00100000 C 03/20/15 100.0 30.40 33.70
APD 150320C00105000 C 03/20/15 105.0 25.90 28.70
APD 150320C00110000 C 03/20/15 110.0 21.50 24.20
APD 150320C00115000 C 03/20/15 115.0 18.50 20.00
APD 150320C00120000 C 03/20/15 120.0 14.70 16.30
APD 150320C00125000 C 03/20/15 125.0 11.30 12.90
APD 150320C00130000 C 03/20/15 130.0 8.40 9.60
APD 150320C00135000 C 03/20/15 135.0 5.90 7.20
APD 150320C00140000 C 03/20/15 140.0 4.20 5.30
APD 150320C00145000 C 03/20/15 145.0 2.90 3.60
APD 150320C00150000 C 03/20/15 150.0 2.00 2.75
APD 150320C00155000 C 03/20/15 155.0 1.30 2.15
APD 150320C00160000 C 03/20/15 160.0 0.95 1.45
APD 150320C00165000 C 03/20/15 165.0 0.65 1.00
APD 150320C00170000 C 03/20/15 170.0 0.45 0.75
APD 150320C00175000 C 03/20/15 175.0 0.30 0.55
APD 150320C00180000 C 03/20/15 180.0 0.20 0.50
APD 150320P00070000 P 03/20/15 70.0 0.05 0.30
APD 150320P00075000 P 03/20/15 75.0 0.10 0.35
APD 150320P00080000 P 03/20/15 80.0 0.20 0.50
APD 150320P00085000 P 03/20/15 85.0 0.30 0.60
APD 150320P00090000 P 03/20/15 90.0 0.45 0.80
APD 150320P00095000 P 03/20/15 95.0 0.65 1.25
APD 150320P00100000 P 03/20/15 100.0 0.95 1.65
APD 150320P00105000 P 03/20/15 105.0 1.50 2.10
APD 150320P00110000 P 03/20/15 110.0 2.15 2.85
APD 150320P00115000 P 03/20/15 115.0 3.00 3.80
APD 150320P00120000 P 03/20/15 120.0 4.20 5.10
APD 150320P00125000 P 03/20/15 125.0 5.80 6.80
APD 150320P00130000 P 03/20/15 130.0 7.80 9.00
APD 150320P00135000 P 03/20/15 135.0 10.30 11.60
APD 150320P00140000 P 03/20/15 140.0 13.40 14.70
APD 150320P00145000 P 03/20/15 145.0 16.80 18.30
APD 150320P00150000 P 03/20/15 150.0 20.70 22.10
APD 150320P00155000 P 03/20/15 155.0 25.00 26.40
APD 150320P00160000 P 03/20/15 160.0 29.40 32.30
APD 150320P00165000 P 03/20/15 165.0 33.90 36.80
APD 150320P00170000 P 03/20/15 170.0 38.70 41.60
APD 150320P00175000 P 03/20/15 175.0 43.30 46.50
APD 150320P00180000 P 03/20/15 180.0 48.20 51.20
APD 150619C00080000 C 06/19/15 80.0 49.80 53.20
APD 150619C00085000 C 06/19/15 85.0 45.00 48.20
APD 150619C00090000 C 06/19/15 90.0 40.10 43.40
APD 150619C00095000 C 06/19/15 95.0 35.60 38.80
APD 150619C00100000 C 06/19/15 100.0 31.00 34.30
APD 150619C00105000 C 06/19/15 105.0 26.70 29.50
APD 150619C00110000 C 06/19/15 110.0 23.60 25.20
APD 150619C00115000 C 06/19/15 115.0 19.80 21.30
APD 150619C00120000 C 06/19/15 120.0 16.30 17.80
APD 150619C00125000 C 06/19/15 125.0 13.20 14.70
APD 150619C00130000 C 06/19/15 130.0 10.50 11.90
APD 150619C00135000 C 06/19/15 135.0 8.10 9.60
APD 150619C00140000 C 06/19/15 140.0 6.10 7.50
APD 150619C00145000 C 06/19/15 145.0 4.70 5.80
APD 150619C00150000 C 06/19/15 150.0 3.60 4.50
APD 150619C00155000 C 06/19/15 155.0 2.70 3.40
APD 150619C00160000 C 06/19/15 160.0 2.00 3.00
APD 150619C00165000 C 06/19/15 165.0 1.50 2.35
APD 150619C00170000 C 06/19/15 170.0 1.05 1.85
APD 150619P00080000 P 06/19/15 80.0 0.45 1.00
APD 150619P00085000 P 06/19/15 85.0 0.65 1.30
APD 150619P00090000 P 06/19/15 90.0 1.00 1.70
APD 150619P00095000 P 06/19/15 95.0 1.50 2.00
APD 150619P00100000 P 06/19/15 100.0 2.05 2.70
APD 150619P00105000 P 06/19/15 105.0 2.80 3.70
APD 150619P00110000 P 06/19/15 110.0 3.80 4.80
APD 150619P00115000 P 06/19/15 115.0 5.00 6.10
APD 150619P00120000 P 06/19/15 120.0 6.50 7.80
APD 150619P00125000 P 06/19/15 125.0 8.40 9.70
APD 150619P00130000 P 06/19/15 130.0 10.60 12.10
APD 150619P00135000 P 06/19/15 135.0 13.20 14.80
APD 150619P00140000 P 06/19/15 140.0 16.20 17.90
APD 150619P00145000 P 06/19/15 145.0 19.60 21.30
APD 150619P00150000 P 06/19/15 150.0 23.40 24.90
APD 150619P00155000 P 06/19/15 155.0 27.20 28.90
APD 150619P00160000 P 06/19/15 160.0 31.40 33.10
APD 150619P00165000 P 06/19/15 165.0 35.60 38.50
APD 150619P00170000 P 06/19/15 170.0 40.30 43.00
APD 160115C00055000 C 01/15/16 55.0 74.50 79.00
APD 160115C00060000 C 01/15/16 60.0 69.50 74.00
APD 160115C00065000 C 01/15/16 65.0 64.60 69.10
APD 160115C00070000 C 01/15/16 70.0 59.40 63.80
APD 160115C00075000 C 01/15/16 75.0 54.50 59.30
APD 160115C00080000 C 01/15/16 80.0 49.70 54.50
APD 160115C00085000 C 01/15/16 85.0 45.20 49.10
APD 160115C00090000 C 01/15/16 90.0 40.80 44.10
APD 160115C00095000 C 01/15/16 95.0 35.90 39.80
APD 160115C00100000 C 01/15/16 100.0 31.70 35.40
APD 160115C00105000 C 01/15/16 105.0 29.40 31.60
APD 160115C00110000 C 01/15/16 110.0 25.80 27.50
APD 160115C00115000 C 01/15/16 115.0 22.30 24.20
APD 160115C00120000 C 01/15/16 120.0 19.20 21.00
APD 160115C00125000 C 01/15/16 125.0 16.40 18.30
APD 160115C00130000 C 01/15/16 130.0 13.80 15.90
APD 160115C00135000 C 01/15/16 135.0 11.50 13.70
APD 160115C00140000 C 01/15/16 140.0 9.70 11.70
APD 160115C00145000 C 01/15/16 145.0 8.10 10.10
APD 160115C00150000 C 01/15/16 150.0 6.70 8.60
APD 160115C00155000 C 01/15/16 155.0 5.50 7.10
APD 160115C00160000 C 01/15/16 160.0 4.60 6.20
APD 160115C00165000 C 01/15/16 165.0 4.00 5.20
APD 160115C00170000 C 01/15/16 170.0 2.90 4.20
APD 160115C00175000 C 01/15/16 175.0 2.30 3.70
APD 160115C00180000 C 01/15/16 180.0 2.00 3.10
APD 160115C00185000 C 01/15/16 185.0 1.80 2.65
APD 160115C00190000 C 01/15/16 190.0 1.30 2.25
APD 160115C00195000 C 01/15/16 195.0 1.05 1.90
APD 160115C00200000 C 01/15/16 200.0 0.85 1.55
APD 160115P00055000 P 01/15/16 55.0 0.20 0.60
APD 160115P00060000 P 01/15/16 60.0 0.30 0.80
APD 160115P00065000 P 01/15/16 65.0 0.50 0.80
APD 160115P00070000 P 01/15/16 70.0 0.75 1.45
APD 160115P00075000 P 01/15/16 75.0 1.05 1.90
APD 160115P00080000 P 01/15/16 80.0 1.60 2.50
APD 160115P00085000 P 01/15/16 85.0 2.05 2.80
APD 160115P00090000 P 01/15/16 90.0 2.75 3.90
APD 160115P00095000 P 01/15/16 95.0 3.70 4.90
APD 160115P00100000 P 01/15/16 100.0 5.00 6.10
APD 160115P00105000 P 01/15/16 105.0 6.10 7.40
APD 160115P00110000 P 01/15/16 110.0 7.60 9.00
APD 160115P00115000 P 01/15/16 115.0 9.30 11.00
APD 160115P00120000 P 01/15/16 120.0 11.30 12.60
APD 160115P00125000 P 01/15/16 125.0 13.30 15.00
APD 160115P00130000 P 01/15/16 130.0 16.10 17.90
APD 160115P00135000 P 01/15/16 135.0 18.40 20.80
APD 160115P00140000 P 01/15/16 140.0 21.70 23.90
APD 160115P00145000 P 01/15/16 145.0 24.70 27.20
APD 160115P00150000 P 01/15/16 150.0 28.30 30.80
APD 160115P00155000 P 01/15/16 155.0 31.90 34.30
APD 160115P00160000 P 01/15/16 160.0 35.80 38.30
APD 160115P00165000 P 01/15/16 165.0 39.80 42.40
APD 160115P00170000 P 01/15/16 170.0 43.90 46.60
APD 160115P00175000 P 01/15/16 175.0 48.30 50.80
APD 160115P00180000 P 01/15/16 180.0 52.20 55.20
APD 160115P00185000 P 01/15/16 185.0 57.20 60.80
APD 160115P00190000 P 01/15/16 190.0 61.80 65.50
APD 160115P00195000 P 01/15/16 195.0 66.10 69.60
APD 160115P00200000 P 01/15/16 200.0 71.00 74.10

OPRA data is delayed 15 minutes.