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 Mar 1 2017 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 170317C00120000 C 03/17/17 120.0 21.70 23.70
APD 170317C00125000 C 03/17/17 125.0 16.50 18.70
APD 170317C00130000 C 03/17/17 130.0 11.60 13.70
APD 170317C00135000 C 03/17/17 135.0 7.90 8.40
APD 170317C00140000 C 03/17/17 140.0 3.60 4.10
APD 170317C00145000 C 03/17/17 145.0 0.80 1.05
APD 170317C00150000 C 03/17/17 150.0 0.00 0.50
APD 170317C00155000 C 03/17/17 155.0 0.00 0.40
APD 170317C00160000 C 03/17/17 160.0 0.00 0.35
APD 170317P00120000 P 03/17/17 120.0 0.00 0.35
APD 170317P00125000 P 03/17/17 125.0 0.00 0.35
APD 170317P00130000 P 03/17/17 130.0 0.05 0.25
APD 170317P00135000 P 03/17/17 135.0 0.10 0.40
APD 170317P00140000 P 03/17/17 140.0 0.70 1.00
APD 170317P00145000 P 03/17/17 145.0 2.85 3.50
APD 170317P00150000 P 03/17/17 150.0 6.50 8.40
APD 170317P00155000 P 03/17/17 155.0 11.00 14.10
APD 170317P00160000 P 03/17/17 160.0 16.30 19.10
APD 170421C00075000 C 04/21/17 75.0 66.10 69.30
APD 170421C00080000 C 04/21/17 80.0 60.70 64.80
APD 170421C00085000 C 04/21/17 85.0 55.70 59.80
APD 170421C00090000 C 04/21/17 90.0 50.70 54.90
APD 170421C00095000 C 04/21/17 95.0 45.80 49.80
APD 170421C00100000 C 04/21/17 100.0 40.90 44.90
APD 170421C00105000 C 04/21/17 105.0 35.80 39.90
APD 170421C00110000 C 04/21/17 110.0 30.70 34.60
APD 170421C00115000 C 04/21/17 115.0 25.80 29.80
APD 170421C00120000 C 04/21/17 120.0 21.20 24.70
APD 170421C00125000 C 04/21/17 125.0 16.20 19.50
APD 170421C00130000 C 04/21/17 130.0 11.90 14.20
APD 170421C00135000 C 04/21/17 135.0 8.40 9.10
APD 170421C00140000 C 04/21/17 140.0 4.50 5.10
APD 170421C00145000 C 04/21/17 145.0 1.80 2.20
APD 170421C00150000 C 04/21/17 150.0 0.35 0.70
APD 170421C00155000 C 04/21/17 155.0 0.05 0.30
APD 170421C00160000 C 04/21/17 160.0 0.00 0.10
APD 170421C00165000 C 04/21/17 165.0 0.00 0.10
APD 170421C00170000 C 04/21/17 170.0 0.00 0.10
APD 170421C00175000 C 04/21/17 175.0 0.00 0.05
APD 170421C00180000 C 04/21/17 180.0 0.00 0.05
APD 170421C00185000 C 04/21/17 185.0 0.00 0.05
APD 170421C00190000 C 04/21/17 190.0 0.00 0.05
APD 170421C00195000 C 04/21/17 195.0 0.00 0.05
APD 170421C00200000 C 04/21/17 200.0 0.00 0.05
APD 170421C00210000 C 04/21/17 210.0 0.00 0.05
APD 170421P00075000 P 04/21/17 75.0 0.00 0.05
APD 170421P00080000 P 04/21/17 80.0 0.00 0.05
APD 170421P00085000 P 04/21/17 85.0 0.00 0.05
APD 170421P00090000 P 04/21/17 90.0 0.00 0.05
APD 170421P00095000 P 04/21/17 95.0 0.00 0.05
APD 170421P00100000 P 04/21/17 100.0 0.00 0.05
APD 170421P00105000 P 04/21/17 105.0 0.00 0.10
APD 170421P00110000 P 04/21/17 110.0 0.00 0.10
APD 170421P00115000 P 04/21/17 115.0 0.05 0.20
APD 170421P00120000 P 04/21/17 120.0 0.10 0.30
APD 170421P00125000 P 04/21/17 125.0 0.20 0.50
APD 170421P00130000 P 04/21/17 130.0 0.45 0.60
APD 170421P00135000 P 04/21/17 135.0 1.00 1.35
APD 170421P00140000 P 04/21/17 140.0 2.25 2.55
APD 170421P00145000 P 04/21/17 145.0 4.50 5.10
APD 170421P00150000 P 04/21/17 150.0 8.00 9.00
APD 170421P00155000 P 04/21/17 155.0 12.00 14.40
APD 170421P00160000 P 04/21/17 160.0 16.90 19.30
APD 170421P00165000 P 04/21/17 165.0 21.00 25.20
APD 170421P00170000 P 04/21/17 170.0 26.10 30.00
APD 170421P00175000 P 04/21/17 175.0 31.00 35.20
APD 170421P00180000 P 04/21/17 180.0 36.00 40.20
APD 170421P00185000 P 04/21/17 185.0 41.00 45.20
APD 170421P00190000 P 04/21/17 190.0 46.00 50.20
APD 170421P00195000 P 04/21/17 195.0 51.00 55.20
APD 170421P00200000 P 04/21/17 200.0 56.00 60.20
APD 170421P00210000 P 04/21/17 210.0 66.50 69.80
APD 170616C00070000 C 06/16/17 70.0 71.00 74.30
APD 170616C00075000 C 06/16/17 75.0 65.60 69.60
APD 170616C00080000 C 06/16/17 80.0 60.60 64.60
APD 170616C00085000 C 06/16/17 85.0 55.70 60.00
APD 170616C00090000 C 06/16/17 90.0 50.80 55.00
APD 170616C00095000 C 06/16/17 95.0 45.70 50.00
APD 170616C00100000 C 06/16/17 100.0 40.80 45.00
APD 170616C00105000 C 06/16/17 105.0 35.80 40.00
APD 170616C00110000 C 06/16/17 110.0 30.90 35.00
APD 170616C00115000 C 06/16/17 115.0 26.10 29.90
APD 170616C00120000 C 06/16/17 120.0 21.70 25.10
APD 170616C00125000 C 06/16/17 125.0 17.30 19.80
APD 170616C00130000 C 06/16/17 130.0 13.80 14.80
APD 170616C00135000 C 06/16/17 135.0 10.20 10.70
APD 170616C00140000 C 06/16/17 140.0 6.60 7.30
APD 170616C00145000 C 06/16/17 145.0 4.00 4.30
APD 170616C00150000 C 06/16/17 150.0 2.10 2.30
APD 170616C00155000 C 06/16/17 155.0 0.85 1.25
APD 170616C00160000 C 06/16/17 160.0 0.30 0.70
APD 170616C00165000 C 06/16/17 165.0 0.05 0.45
APD 170616C00170000 C 06/16/17 170.0 0.00 0.20
APD 170616C00175000 C 06/16/17 175.0 0.00 0.15
APD 170616C00180000 C 06/16/17 180.0 0.00 0.10
APD 170616C00185000 C 06/16/17 185.0 0.00 0.10
APD 170616C00190000 C 06/16/17 190.0 0.00 0.10
APD 170616C00195000 C 06/16/17 195.0 0.00 0.10
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 0.10
APD 170616P00080000 P 06/16/17 80.0 0.00 0.10
APD 170616P00085000 P 06/16/17 85.0 0.00 0.10
APD 170616P00090000 P 06/16/17 90.0 0.00 0.15
APD 170616P00095000 P 06/16/17 95.0 0.05 0.25
APD 170616P00100000 P 06/16/17 100.0 0.05 0.35
APD 170616P00105000 P 06/16/17 105.0 0.15 0.45
APD 170616P00110000 P 06/16/17 110.0 0.25 0.70
APD 170616P00115000 P 06/16/17 115.0 0.35 0.95
APD 170616P00120000 P 06/16/17 120.0 0.60 1.05
APD 170616P00125000 P 06/16/17 125.0 1.10 1.45
APD 170616P00130000 P 06/16/17 130.0 1.75 2.05
APD 170616P00135000 P 06/16/17 135.0 2.75 3.30
APD 170616P00140000 P 06/16/17 140.0 4.30 4.80
APD 170616P00145000 P 06/16/17 145.0 6.60 7.10
APD 170616P00150000 P 06/16/17 150.0 9.60 10.80
APD 170616P00155000 P 06/16/17 155.0 13.20 14.50
APD 170616P00160000 P 06/16/17 160.0 16.80 19.70
APD 170616P00165000 P 06/16/17 165.0 22.20 24.30
APD 170616P00170000 P 06/16/17 170.0 26.00 30.20
APD 170616P00175000 P 06/16/17 175.0 31.00 35.20
APD 170616P00180000 P 06/16/17 180.0 36.00 40.20
APD 170616P00185000 P 06/16/17 185.0 41.00 45.20
APD 170616P00190000 P 06/16/17 190.0 46.00 50.20
APD 170616P00195000 P 06/16/17 195.0 51.00 55.10
APD 170616P00200000 P 06/16/17 200.0 57.00 59.80
APD 170915C00075000 C 09/15/17 75.0 66.10 69.10
APD 170915C00080000 C 09/15/17 80.0 60.80 64.90
APD 170915C00085000 C 09/15/17 85.0 55.80 59.90
APD 170915C00090000 C 09/15/17 90.0 50.70 54.90
APD 170915C00095000 C 09/15/17 95.0 45.80 49.90
APD 170915C00100000 C 09/15/17 100.0 40.90 44.90
APD 170915C00105000 C 09/15/17 105.0 36.10 39.80
APD 170915C00110000 C 09/15/17 110.0 31.80 34.50
APD 170915C00115000 C 09/15/17 115.0 26.90 29.90
APD 170915C00120000 C 09/15/17 120.0 22.40 25.40
APD 170915C00125000 C 09/15/17 125.0 19.10 20.40
APD 170915C00130000 C 09/15/17 130.0 14.90 16.50
APD 170915C00135000 C 09/15/17 135.0 11.40 12.50
APD 170915C00140000 C 09/15/17 140.0 8.50 9.40
APD 170915C00145000 C 09/15/17 145.0 6.00 6.70
APD 170915C00150000 C 09/15/17 150.0 4.00 4.50
APD 170915C00155000 C 09/15/17 155.0 2.50 3.00
APD 170915C00160000 C 09/15/17 160.0 1.15 2.15
APD 170915C00165000 C 09/15/17 165.0 0.45 1.35
APD 170915C00170000 C 09/15/17 170.0 0.25 0.65
APD 170915C00175000 C 09/15/17 175.0 0.10 0.45
APD 170915C00180000 C 09/15/17 180.0 0.00 0.30
APD 170915C00185000 C 09/15/17 185.0 0.00 0.15
APD 170915C00190000 C 09/15/17 190.0 0.00 0.15
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 0.10
APD 170915P00075000 P 09/15/17 75.0 0.05 0.20
APD 170915P00080000 P 09/15/17 80.0 0.10 0.35
APD 170915P00085000 P 09/15/17 85.0 0.15 0.45
APD 170915P00090000 P 09/15/17 90.0 0.25 0.65
APD 170915P00095000 P 09/15/17 95.0 0.30 0.85
APD 170915P00100000 P 09/15/17 100.0 0.45 0.95
APD 170915P00105000 P 09/15/17 105.0 0.65 1.30
APD 170915P00110000 P 09/15/17 110.0 0.85 1.50
APD 170915P00115000 P 09/15/17 115.0 1.35 2.00
APD 170915P00120000 P 09/15/17 120.0 1.60 2.75
APD 170915P00125000 P 09/15/17 125.0 2.60 3.20
APD 170915P00130000 P 09/15/17 130.0 3.50 4.30
APD 170915P00135000 P 09/15/17 135.0 5.00 5.70
APD 170915P00140000 P 09/15/17 140.0 6.70 7.50
APD 170915P00145000 P 09/15/17 145.0 9.00 9.90
APD 170915P00150000 P 09/15/17 150.0 11.90 13.30
APD 170915P00155000 P 09/15/17 155.0 15.20 16.70
APD 170915P00160000 P 09/15/17 160.0 19.10 20.50
APD 170915P00165000 P 09/15/17 165.0 22.90 25.90
APD 170915P00170000 P 09/15/17 170.0 27.40 30.70
APD 170915P00175000 P 09/15/17 175.0 31.80 35.80
APD 170915P00180000 P 09/15/17 180.0 36.60 40.70
APD 170915P00185000 P 09/15/17 185.0 41.50 45.70
APD 170915P00190000 P 09/15/17 190.0 46.40 50.50
APD 170915P00195000 P 09/15/17 195.0 51.20 55.50
APD 170915P00200000 P 09/15/17 200.0 56.20 60.50
APD 170915P00210000 P 09/15/17 210.0 67.00 70.40
APD 180119C00070000 C 01/19/18 70.0 71.40 74.10
APD 180119C00075000 C 01/19/18 75.0 65.50 70.00
APD 180119C00080000 C 01/19/18 80.0 60.50 65.00
APD 180119C00085000 C 01/19/18 85.0 55.50 60.00
APD 180119C00090000 C 01/19/18 90.0 50.50 55.00
APD 180119C00095000 C 01/19/18 95.0 45.50 50.00
APD 180119C00100000 C 01/19/18 100.0 40.50 45.30
APD 180119C00105000 C 01/19/18 105.0 36.40 40.20
APD 180119C00110000 C 01/19/18 110.0 31.90 36.00
APD 180119C00115000 C 01/19/18 115.0 27.30 30.60
APD 180119C00120000 C 01/19/18 120.0 23.10 26.40
APD 180119C00125000 C 01/19/18 125.0 19.10 21.90
APD 180119C00130000 C 01/19/18 130.0 16.10 18.00
APD 180119C00135000 C 01/19/18 135.0 12.60 14.70
APD 180119C00140000 C 01/19/18 140.0 10.40 11.80
APD 180119C00145000 C 01/19/18 145.0 7.60 9.20
APD 180119C00150000 C 01/19/18 150.0 5.00 6.80
APD 180119C00155000 C 01/19/18 155.0 3.50 4.90
APD 180119C00160000 C 01/19/18 160.0 2.20 3.60
APD 180119C00165000 C 01/19/18 165.0 1.25 2.70
APD 180119C00170000 C 01/19/18 170.0 0.70 1.90
APD 180119C00175000 C 01/19/18 175.0 0.30 1.60
APD 180119C00180000 C 01/19/18 180.0 0.15 1.75
APD 180119P00070000 P 01/19/18 70.0 0.25 0.65
APD 180119P00075000 P 01/19/18 75.0 0.30 0.75
APD 180119P00080000 P 01/19/18 80.0 0.40 1.20
APD 180119P00085000 P 01/19/18 85.0 0.55 1.45
APD 180119P00090000 P 01/19/18 90.0 0.70 1.60
APD 180119P00095000 P 01/19/18 95.0 0.95 1.85
APD 180119P00100000 P 01/19/18 100.0 1.35 2.20
APD 180119P00105000 P 01/19/18 105.0 1.75 2.60
APD 180119P00110000 P 01/19/18 110.0 2.25 3.20
APD 180119P00115000 P 01/19/18 115.0 2.90 4.00
APD 180119P00120000 P 01/19/18 120.0 3.70 5.00
APD 180119P00125000 P 01/19/18 125.0 4.70 6.10
APD 180119P00130000 P 01/19/18 130.0 6.10 7.50
APD 180119P00135000 P 01/19/18 135.0 7.70 9.20
APD 180119P00140000 P 01/19/18 140.0 9.70 11.30
APD 180119P00145000 P 01/19/18 145.0 11.50 13.90
APD 180119P00150000 P 01/19/18 150.0 14.40 16.80
APD 180119P00155000 P 01/19/18 155.0 17.50 20.30
APD 180119P00160000 P 01/19/18 160.0 20.80 23.70
APD 180119P00165000 P 01/19/18 165.0 24.40 28.40
APD 180119P00170000 P 01/19/18 170.0 28.50 32.80
APD 180119P00175000 P 01/19/18 175.0 33.00 37.50
APD 180119P00180000 P 01/19/18 180.0 37.60 41.90

OPRA data is delayed 15 minutes.