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 Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 160819C00075000 C 08/19/16 75.0 73.30 74.80
APD 160819C00080000 C 08/19/16 80.0 66.90 71.20
APD 160819C00085000 C 08/19/16 85.0 62.00 66.20
APD 160819C00090000 C 08/19/16 90.0 56.90 61.30
APD 160819C00095000 C 08/19/16 95.0 51.90 56.20
APD 160819C00100000 C 08/19/16 100.0 46.90 51.30
APD 160819C00105000 C 08/19/16 105.0 41.90 46.30
APD 160819C00110000 C 08/19/16 110.0 37.60 41.00
APD 160819C00115000 C 08/19/16 115.0 33.10 35.50
APD 160819C00120000 C 08/19/16 120.0 28.40 30.20
APD 160819C00125000 C 08/19/16 125.0 23.50 25.60
APD 160819C00130000 C 08/19/16 130.0 18.90 20.10
APD 160819C00135000 C 08/19/16 135.0 14.10 15.30
APD 160819C00140000 C 08/19/16 140.0 9.70 10.90
APD 160819C00145000 C 08/19/16 145.0 5.80 6.40
APD 160819C00150000 C 08/19/16 150.0 2.95 3.30
APD 160819C00155000 C 08/19/16 155.0 1.05 1.30
APD 160819C00160000 C 08/19/16 160.0 0.20 0.60
APD 160819C00165000 C 08/19/16 165.0 0.00 0.30
APD 160819C00170000 C 08/19/16 170.0 0.00 0.30
APD 160819C00175000 C 08/19/16 175.0 0.00 0.30
APD 160819C00180000 C 08/19/16 180.0 0.00 0.25
APD 160819C00185000 C 08/19/16 185.0 0.00 0.30
APD 160819C00190000 C 08/19/16 190.0 0.00 0.30
APD 160819C00195000 C 08/19/16 195.0 0.00 0.25
APD 160819C00200000 C 08/19/16 200.0 0.00 0.25
APD 160819C00210000 C 08/19/16 210.0 0.00 0.30
APD 160819P00075000 P 08/19/16 75.0 0.00 0.25
APD 160819P00080000 P 08/19/16 80.0 0.00 0.55
APD 160819P00085000 P 08/19/16 85.0 0.00 0.30
APD 160819P00090000 P 08/19/16 90.0 0.00 0.30
APD 160819P00095000 P 08/19/16 95.0 0.00 0.25
APD 160819P00100000 P 08/19/16 100.0 0.00 0.25
APD 160819P00105000 P 08/19/16 105.0 0.00 0.30
APD 160819P00110000 P 08/19/16 110.0 0.00 0.10
APD 160819P00115000 P 08/19/16 115.0 0.00 0.20
APD 160819P00120000 P 08/19/16 120.0 0.00 0.20
APD 160819P00125000 P 08/19/16 125.0 0.05 0.20
APD 160819P00130000 P 08/19/16 130.0 0.10 0.30
APD 160819P00135000 P 08/19/16 135.0 0.50 0.70
APD 160819P00140000 P 08/19/16 140.0 0.80 1.10
APD 160819P00145000 P 08/19/16 145.0 1.90 2.10
APD 160819P00150000 P 08/19/16 150.0 3.80 4.20
APD 160819P00155000 P 08/19/16 155.0 6.50 7.70
APD 160819P00160000 P 08/19/16 160.0 9.20 13.40
APD 160819P00165000 P 08/19/16 165.0 15.20 16.70
APD 160819P00170000 P 08/19/16 170.0 19.90 21.70
APD 160819P00175000 P 08/19/16 175.0 23.80 28.20
APD 160819P00180000 P 08/19/16 180.0 28.80 33.20
APD 160819P00185000 P 08/19/16 185.0 33.80 38.20
APD 160819P00190000 P 08/19/16 190.0 38.80 43.10
APD 160819P00195000 P 08/19/16 195.0 43.70 48.10
APD 160819P00200000 P 08/19/16 200.0 48.80 53.10
APD 160819P00210000 P 08/19/16 210.0 60.20 61.70
APD 160916C00060000 C 09/16/16 60.0 88.30 89.90
APD 160916C00065000 C 09/16/16 65.0 81.70 86.20
APD 160916C00070000 C 09/16/16 70.0 76.70 81.20
APD 160916C00075000 C 09/16/16 75.0 71.90 76.20
APD 160916C00080000 C 09/16/16 80.0 66.90 71.20
APD 160916C00085000 C 09/16/16 85.0 61.90 66.20
APD 160916C00090000 C 09/16/16 90.0 56.90 61.30
APD 160916C00095000 C 09/16/16 95.0 52.00 56.30
APD 160916C00100000 C 09/16/16 100.0 46.90 51.30
APD 160916C00105000 C 09/16/16 105.0 42.00 46.30
APD 160916C00110000 C 09/16/16 110.0 37.60 40.40
APD 160916C00115000 C 09/16/16 115.0 32.50 35.60
APD 160916C00120000 C 09/16/16 120.0 27.70 30.90
APD 160916C00125000 C 09/16/16 125.0 23.80 25.30
APD 160916C00130000 C 09/16/16 130.0 19.20 20.50
APD 160916C00135000 C 09/16/16 135.0 14.70 15.90
APD 160916C00140000 C 09/16/16 140.0 10.40 11.40
APD 160916C00145000 C 09/16/16 145.0 6.70 7.40
APD 160916C00150000 C 09/16/16 150.0 3.70 4.30
APD 160916C00155000 C 09/16/16 155.0 1.90 2.15
APD 160916C00160000 C 09/16/16 160.0 0.65 1.05
APD 160916C00165000 C 09/16/16 165.0 0.10 0.40
APD 160916C00170000 C 09/16/16 170.0 0.00 0.15
APD 160916C00175000 C 09/16/16 175.0 0.00 0.10
APD 160916C00180000 C 09/16/16 180.0 0.00 0.10
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 0.10
APD 160916P00105000 P 09/16/16 105.0 0.00 0.10
APD 160916P00110000 P 09/16/16 110.0 0.00 0.15
APD 160916P00115000 P 09/16/16 115.0 0.05 0.20
APD 160916P00120000 P 09/16/16 120.0 0.10 0.35
APD 160916P00125000 P 09/16/16 125.0 0.20 0.55
APD 160916P00130000 P 09/16/16 130.0 0.40 0.80
APD 160916P00135000 P 09/16/16 135.0 0.80 1.10
APD 160916P00140000 P 09/16/16 140.0 1.50 1.75
APD 160916P00145000 P 09/16/16 145.0 2.75 2.95
APD 160916P00150000 P 09/16/16 150.0 4.60 5.30
APD 160916P00155000 P 09/16/16 155.0 7.50 8.20
APD 160916P00160000 P 09/16/16 160.0 10.50 12.50
APD 160916P00165000 P 09/16/16 165.0 15.00 17.00
APD 160916P00170000 P 09/16/16 170.0 19.60 21.90
APD 160916P00175000 P 09/16/16 175.0 23.80 26.90
APD 160916P00180000 P 09/16/16 180.0 30.20 31.70
APD 161216C00075000 C 12/16/16 75.0 73.20 74.80
APD 161216C00080000 C 12/16/16 80.0 66.90 70.30
APD 161216C00085000 C 12/16/16 85.0 61.90 65.30
APD 161216C00090000 C 12/16/16 90.0 56.90 60.30
APD 161216C00095000 C 12/16/16 95.0 52.00 56.00
APD 161216C00100000 C 12/16/16 100.0 47.00 51.20
APD 161216C00105000 C 12/16/16 105.0 42.20 46.10
APD 161216C00110000 C 12/16/16 110.0 37.30 41.20
APD 161216C00115000 C 12/16/16 115.0 33.90 35.50
APD 161216C00120000 C 12/16/16 120.0 29.40 30.80
APD 161216C00125000 C 12/16/16 125.0 24.90 26.20
APD 161216C00130000 C 12/16/16 130.0 20.60 21.60
APD 161216C00135000 C 12/16/16 135.0 16.30 17.60
APD 161216C00140000 C 12/16/16 140.0 12.70 13.80
APD 161216C00145000 C 12/16/16 145.0 9.20 10.50
APD 161216C00150000 C 12/16/16 150.0 6.30 7.50
APD 161216C00155000 C 12/16/16 155.0 4.00 5.30
APD 161216C00160000 C 12/16/16 160.0 2.45 3.50
APD 161216C00165000 C 12/16/16 165.0 1.30 2.20
APD 161216C00170000 C 12/16/16 170.0 0.60 1.25
APD 161216C00175000 C 12/16/16 175.0 0.25 0.80
APD 161216C00180000 C 12/16/16 180.0 0.10 0.45
APD 161216C00185000 C 12/16/16 185.0 0.05 0.25
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 0.10
APD 161216P00075000 P 12/16/16 75.0 0.00 0.10
APD 161216P00080000 P 12/16/16 80.0 0.00 0.10
APD 161216P00085000 P 12/16/16 85.0 0.00 0.15
APD 161216P00090000 P 12/16/16 90.0 0.10 0.20
APD 161216P00095000 P 12/16/16 95.0 0.15 0.30
APD 161216P00100000 P 12/16/16 100.0 0.20 0.50
APD 161216P00105000 P 12/16/16 105.0 0.30 0.65
APD 161216P00110000 P 12/16/16 110.0 0.45 0.90
APD 161216P00115000 P 12/16/16 115.0 0.75 1.00
APD 161216P00120000 P 12/16/16 120.0 1.00 1.60
APD 161216P00125000 P 12/16/16 125.0 1.35 2.15
APD 161216P00130000 P 12/16/16 130.0 2.10 2.85
APD 161216P00135000 P 12/16/16 135.0 2.85 3.80
APD 161216P00140000 P 12/16/16 140.0 4.00 5.10
APD 161216P00145000 P 12/16/16 145.0 5.70 6.80
APD 161216P00150000 P 12/16/16 150.0 7.80 9.00
APD 161216P00155000 P 12/16/16 155.0 10.40 11.70
APD 161216P00160000 P 12/16/16 160.0 13.70 15.00
APD 161216P00165000 P 12/16/16 165.0 17.70 18.80
APD 161216P00170000 P 12/16/16 170.0 21.80 23.00
APD 161216P00175000 P 12/16/16 175.0 26.40 27.50
APD 161216P00180000 P 12/16/16 180.0 29.70 32.90
APD 161216P00185000 P 12/16/16 185.0 34.50 38.00
APD 161216P00190000 P 12/16/16 190.0 39.50 43.80
APD 161216P00195000 P 12/16/16 195.0 44.50 48.50
APD 161216P00200000 P 12/16/16 200.0 49.50 53.50
APD 161216P00210000 P 12/16/16 210.0 60.70 62.50
APD 170120C00060000 C 01/20/17 60.0 88.20 89.90
APD 170120C00065000 C 01/20/17 65.0 82.00 86.10
APD 170120C00070000 C 01/20/17 70.0 77.00 81.10
APD 170120C00075000 C 01/20/17 75.0 72.00 76.10
APD 170120C00080000 C 01/20/17 80.0 67.00 70.90
APD 170120C00085000 C 01/20/17 85.0 62.50 66.00
APD 170120C00090000 C 01/20/17 90.0 57.70 61.10
APD 170120C00095000 C 01/20/17 95.0 52.10 55.60
APD 170120C00100000 C 01/20/17 100.0 48.80 50.10
APD 170120C00105000 C 01/20/17 105.0 42.30 46.50
APD 170120C00110000 C 01/20/17 110.0 39.00 40.40
APD 170120C00115000 C 01/20/17 115.0 34.30 35.70
APD 170120C00120000 C 01/20/17 120.0 29.60 31.00
APD 170120C00125000 C 01/20/17 125.0 25.00 26.70
APD 170120C00130000 C 01/20/17 130.0 21.00 22.20
APD 170120C00135000 C 01/20/17 135.0 16.90 18.20
APD 170120C00140000 C 01/20/17 140.0 13.10 14.50
APD 170120C00145000 C 01/20/17 145.0 10.10 11.30
APD 170120C00150000 C 01/20/17 150.0 7.30 8.40
APD 170120C00155000 C 01/20/17 155.0 5.00 6.00
APD 170120C00160000 C 01/20/17 160.0 3.30 4.20
APD 170120C00165000 C 01/20/17 165.0 2.20 2.75
APD 170120C00170000 C 01/20/17 170.0 1.30 1.75
APD 170120C00175000 C 01/20/17 175.0 0.60 1.10
APD 170120C00180000 C 01/20/17 180.0 0.30 0.60
APD 170120C00185000 C 01/20/17 185.0 0.15 0.40
APD 170120C00190000 C 01/20/17 190.0 0.05 0.25
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 0.10
APD 170120P00065000 P 01/20/17 65.0 0.00 0.10
APD 170120P00070000 P 01/20/17 70.0 0.00 0.10
APD 170120P00075000 P 01/20/17 75.0 0.00 0.15
APD 170120P00080000 P 01/20/17 80.0 0.05 0.20
APD 170120P00085000 P 01/20/17 85.0 0.10 0.30
APD 170120P00090000 P 01/20/17 90.0 0.20 0.40
APD 170120P00095000 P 01/20/17 95.0 0.30 0.60
APD 170120P00100000 P 01/20/17 100.0 0.40 0.80
APD 170120P00105000 P 01/20/17 105.0 0.65 1.05
APD 170120P00110000 P 01/20/17 110.0 0.80 1.35
APD 170120P00115000 P 01/20/17 115.0 1.10 1.70
APD 170120P00120000 P 01/20/17 120.0 1.55 2.25
APD 170120P00125000 P 01/20/17 125.0 2.15 2.85
APD 170120P00130000 P 01/20/17 130.0 2.90 3.80
APD 170120P00135000 P 01/20/17 135.0 4.00 4.70
APD 170120P00140000 P 01/20/17 140.0 5.30 6.20
APD 170120P00145000 P 01/20/17 145.0 7.10 8.00
APD 170120P00150000 P 01/20/17 150.0 9.30 10.40
APD 170120P00155000 P 01/20/17 155.0 11.60 13.10
APD 170120P00160000 P 01/20/17 160.0 14.90 16.40
APD 170120P00165000 P 01/20/17 165.0 18.70 20.00
APD 170120P00170000 P 01/20/17 170.0 22.60 24.30
APD 170120P00175000 P 01/20/17 175.0 27.00 28.70
APD 170120P00180000 P 01/20/17 180.0 31.60 33.40
APD 170120P00185000 P 01/20/17 185.0 36.40 38.80
APD 170120P00190000 P 01/20/17 190.0 40.60 44.40
APD 170120P00195000 P 01/20/17 195.0 45.50 49.30
APD 170120P00200000 P 01/20/17 200.0 51.30 53.40
APD 170317C00075000 C 03/17/17 75.0 73.40 75.00
APD 170317C00080000 C 03/17/17 80.0 67.00 71.10
APD 170317C00085000 C 03/17/17 85.0 62.00 66.10
APD 170317C00090000 C 03/17/17 90.0 57.10 61.20
APD 170317C00095000 C 03/17/17 95.0 52.20 56.20
APD 170317C00100000 C 03/17/17 100.0 47.80 51.50
APD 170317C00105000 C 03/17/17 105.0 42.70 46.80
APD 170317C00110000 C 03/17/17 110.0 39.30 40.80
APD 170317C00115000 C 03/17/17 115.0 34.60 36.40
APD 170317C00120000 C 03/17/17 120.0 30.10 31.90
APD 170317C00125000 C 03/17/17 125.0 26.10 27.30
APD 170317C00130000 C 03/17/17 130.0 21.80 23.20
APD 170317C00135000 C 03/17/17 135.0 17.90 19.50
APD 170317C00140000 C 03/17/17 140.0 14.30 16.00
APD 170317C00145000 C 03/17/17 145.0 11.40 12.90
APD 170317C00150000 C 03/17/17 150.0 8.60 10.10
APD 170317C00155000 C 03/17/17 155.0 6.30 7.70
APD 170317C00160000 C 03/17/17 160.0 4.20 5.70
APD 170317C00165000 C 03/17/17 165.0 2.80 4.20
APD 170317C00170000 C 03/17/17 170.0 1.80 2.90
APD 170317C00175000 C 03/17/17 175.0 1.10 1.90
APD 170317C00180000 C 03/17/17 180.0 0.65 1.35
APD 170317C00185000 C 03/17/17 185.0 0.40 0.90
APD 170317C00190000 C 03/17/17 190.0 0.20 0.60
APD 170317C00195000 C 03/17/17 195.0 0.15 0.40
APD 170317C00200000 C 03/17/17 200.0 0.10 0.25
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 0.10 0.25
APD 170317P00080000 P 03/17/17 80.0 0.20 0.40
APD 170317P00085000 P 03/17/17 85.0 0.25 0.55
APD 170317P00090000 P 03/17/17 90.0 0.35 0.70
APD 170317P00095000 P 03/17/17 95.0 0.50 0.95
APD 170317P00100000 P 03/17/17 100.0 0.70 1.20
APD 170317P00105000 P 03/17/17 105.0 0.95 1.50
APD 170317P00110000 P 03/17/17 110.0 1.25 2.00
APD 170317P00115000 P 03/17/17 115.0 1.75 2.50
APD 170317P00120000 P 03/17/17 120.0 2.25 3.10
APD 170317P00125000 P 03/17/17 125.0 3.00 3.90
APD 170317P00130000 P 03/17/17 130.0 3.80 5.00
APD 170317P00135000 P 03/17/17 135.0 5.10 6.20
APD 170317P00140000 P 03/17/17 140.0 6.60 7.80
APD 170317P00145000 P 03/17/17 145.0 8.40 9.70
APD 170317P00150000 P 03/17/17 150.0 10.70 12.00
APD 170317P00155000 P 03/17/17 155.0 13.10 14.70
APD 170317P00160000 P 03/17/17 160.0 16.20 17.80
APD 170317P00165000 P 03/17/17 165.0 19.70 21.20
APD 170317P00170000 P 03/17/17 170.0 23.70 25.00
APD 170317P00175000 P 03/17/17 175.0 27.60 29.60
APD 170317P00180000 P 03/17/17 180.0 32.00 34.00
APD 170317P00185000 P 03/17/17 185.0 36.70 38.60
APD 170317P00190000 P 03/17/17 190.0 41.50 43.30
APD 170317P00195000 P 03/17/17 195.0 45.30 49.40
APD 170317P00200000 P 03/17/17 200.0 50.10 54.20
APD 170317P00210000 P 03/17/17 210.0 60.20 64.20
APD 170317P00220000 P 03/17/17 220.0 70.80 73.30
APD 180119C00060000 C 01/19/18 60.0 88.00 90.50
APD 180119C00065000 C 01/19/18 65.0 81.90 86.50
APD 180119C00070000 C 01/19/18 70.0 77.00 81.50
APD 180119C00075000 C 01/19/18 75.0 72.00 76.50
APD 180119C00080000 C 01/19/18 80.0 67.10 71.50
APD 180119C00085000 C 01/19/18 85.0 62.20 66.50
APD 180119C00090000 C 01/19/18 90.0 57.10 62.00
APD 180119C00095000 C 01/19/18 95.0 53.50 56.10
APD 180119C00100000 C 01/19/18 100.0 48.90 51.50
APD 180119C00105000 C 01/19/18 105.0 44.40 47.00
APD 180119C00110000 C 01/19/18 110.0 39.70 43.20
APD 180119C00115000 C 01/19/18 115.0 35.60 38.90
APD 180119C00120000 C 01/19/18 120.0 31.50 35.10
APD 180119C00125000 C 01/19/18 125.0 27.60 30.50
APD 180119C00130000 C 01/19/18 130.0 24.10 27.00
APD 180119C00135000 C 01/19/18 135.0 20.80 23.80
APD 180119C00140000 C 01/19/18 140.0 18.40 20.80
APD 180119C00145000 C 01/19/18 145.0 15.60 18.00
APD 180119C00150000 C 01/19/18 150.0 13.00 15.50
APD 180119C00155000 C 01/19/18 155.0 10.70 13.30
APD 180119C00160000 C 01/19/18 160.0 8.60 11.30
APD 180119C00165000 C 01/19/18 165.0 6.70 9.50
APD 180119C00170000 C 01/19/18 170.0 5.20 7.90
APD 180119C00175000 C 01/19/18 175.0 4.00 6.50
APD 180119C00180000 C 01/19/18 180.0 2.95 5.40
APD 180119C00185000 C 01/19/18 185.0 2.35 4.30
APD 180119C00190000 C 01/19/18 190.0 1.70 3.60
APD 180119C00195000 C 01/19/18 195.0 1.25 2.70
APD 180119C00200000 C 01/19/18 200.0 0.80 2.15
APD 180119C00210000 C 01/19/18 210.0 0.35 1.40
APD 180119P00060000 P 01/19/18 60.0 0.10 1.00
APD 180119P00065000 P 01/19/18 65.0 0.30 1.15
APD 180119P00070000 P 01/19/18 70.0 0.80 1.35
APD 180119P00075000 P 01/19/18 75.0 0.75 1.60
APD 180119P00080000 P 01/19/18 80.0 0.95 1.90
APD 180119P00085000 P 01/19/18 85.0 1.35 2.30
APD 180119P00090000 P 01/19/18 90.0 1.70 2.70
APD 180119P00095000 P 01/19/18 95.0 2.15 3.50
APD 180119P00100000 P 01/19/18 100.0 2.65 4.00
APD 180119P00105000 P 01/19/18 105.0 3.30 4.70
APD 180119P00110000 P 01/19/18 110.0 4.00 5.60
APD 180119P00115000 P 01/19/18 115.0 5.00 6.80
APD 180119P00120000 P 01/19/18 120.0 6.00 8.00
APD 180119P00125000 P 01/19/18 125.0 7.30 9.30
APD 180119P00130000 P 01/19/18 130.0 8.70 10.90
APD 180119P00135000 P 01/19/18 135.0 10.40 12.70
APD 180119P00140000 P 01/19/18 140.0 12.40 14.70
APD 180119P00145000 P 01/19/18 145.0 14.60 16.90
APD 180119P00150000 P 01/19/18 150.0 17.00 19.40
APD 180119P00155000 P 01/19/18 155.0 19.70 22.20
APD 180119P00160000 P 01/19/18 160.0 21.90 25.10
APD 180119P00165000 P 01/19/18 165.0 24.90 28.30
APD 180119P00170000 P 01/19/18 170.0 28.20 31.70
APD 180119P00175000 P 01/19/18 175.0 31.90 36.20
APD 180119P00180000 P 01/19/18 180.0 35.60 40.00
APD 180119P00185000 P 01/19/18 185.0 39.50 44.00
APD 180119P00190000 P 01/19/18 190.0 43.70 48.40
APD 180119P00195000 P 01/19/18 195.0 48.00 52.50
APD 180119P00200000 P 01/19/18 200.0 52.50 57.00
APD 180119P00210000 P 01/19/18 210.0 61.70 66.40

OPRA data is delayed 15 minutes.