Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Air Products And Chemicals Inc (APD)
As of Jun 25 2018 1:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 180720C00120000 C Jul 20, 2018 120.0 34.80 37.40
APD 180720C00125000 C Jul 20, 2018 125.0 30.00 32.70
APD 180720C00130000 C Jul 20, 2018 130.0 24.20 27.80
APD 180720C00135000 C Jul 20, 2018 135.0 19.10 21.30
APD 180720C00140000 C Jul 20, 2018 140.0 14.30 17.70
APD 180720C00145000 C Jul 20, 2018 145.0 10.10 12.30
APD 180720C00150000 C Jul 20, 2018 150.0 6.00 6.60
APD 180720C00155000 C Jul 20, 2018 155.0 2.90 3.10
APD 180720C00160000 C Jul 20, 2018 160.0 0.90 1.05
APD 180720C00165000 C Jul 20, 2018 165.0 0.15 0.30
APD 180720C00170000 C Jul 20, 2018 170.0 0.05 0.10
APD 180720C00175000 C Jul 20, 2018 175.0 0.00 0.05
APD 180720C00180000 C Jul 20, 2018 180.0 0.00 0.05
APD 180720C00185000 C Jul 20, 2018 185.0 0.00 0.05
APD 180720C00190000 C Jul 20, 2018 190.0 0.00 0.05
APD 180720C00195000 C Jul 20, 2018 195.0 0.00 0.05
APD 180720C00200000 C Jul 20, 2018 200.0 0.00 0.05
APD 180720C00210000 C Jul 20, 2018 210.0 0.00 0.05
APD 180720C00220000 C Jul 20, 2018 220.0 0.00 0.05
APD 180720P00120000 P Jul 20, 2018 120.0 0.00 0.05
APD 180720P00125000 P Jul 20, 2018 125.0 0.00 0.10
APD 180720P00130000 P Jul 20, 2018 130.0 0.00 0.10
APD 180720P00135000 P Jul 20, 2018 135.0 0.00 0.15
APD 180720P00140000 P Jul 20, 2018 140.0 0.15 0.30
APD 180720P00145000 P Jul 20, 2018 145.0 0.55 0.65
APD 180720P00150000 P Jul 20, 2018 150.0 1.35 1.50
APD 180720P00155000 P Jul 20, 2018 155.0 2.95 3.20
APD 180720P00160000 P Jul 20, 2018 160.0 5.90 6.20
APD 180720P00165000 P Jul 20, 2018 165.0 9.70 11.20
APD 180720P00170000 P Jul 20, 2018 170.0 14.70 17.40
APD 180720P00175000 P Jul 20, 2018 175.0 18.70 21.00
APD 180720P00180000 P Jul 20, 2018 180.0 23.70 26.10
APD 180720P00185000 P Jul 20, 2018 185.0 28.30 31.70
APD 180720P00190000 P Jul 20, 2018 190.0 33.30 37.50
APD 180720P00195000 P Jul 20, 2018 195.0 38.50 40.90
APD 180720P00200000 P Jul 20, 2018 200.0 43.40 46.10
APD 180720P00210000 P Jul 20, 2018 210.0 53.30 56.10
APD 180720P00220000 P Jul 20, 2018 220.0 64.10 66.30
APD 180817C00120000 C Aug 17, 2018 120.0 33.70 37.80
APD 180817C00125000 C Aug 17, 2018 125.0 28.90 32.90
APD 180817C00130000 C Aug 17, 2018 130.0 23.40 28.00
APD 180817C00135000 C Aug 17, 2018 135.0 18.60 23.00
APD 180817C00140000 C Aug 17, 2018 140.0 15.90 16.70
APD 180817C00145000 C Aug 17, 2018 145.0 11.00 11.90
APD 180817C00150000 C Aug 17, 2018 150.0 7.80 8.10
APD 180817C00155000 C Aug 17, 2018 155.0 4.60 4.90
APD 180817C00160000 C Aug 17, 2018 160.0 2.45 2.60
APD 180817C00165000 C Aug 17, 2018 165.0 1.05 1.25
APD 180817C00170000 C Aug 17, 2018 170.0 0.40 0.50
APD 180817C00175000 C Aug 17, 2018 175.0 0.10 0.20
APD 180817C00180000 C Aug 17, 2018 180.0 0.00 0.10
APD 180817C00185000 C Aug 17, 2018 185.0 0.00 0.10
APD 180817C00190000 C Aug 17, 2018 190.0 0.00 0.05
APD 180817C00195000 C Aug 17, 2018 195.0 0.00 0.05
APD 180817C00200000 C Aug 17, 2018 200.0 0.00 0.05
APD 180817C00210000 C Aug 17, 2018 210.0 0.00 0.05
APD 180817C00220000 C Aug 17, 2018 220.0 0.00 0.05
APD 180817P00120000 P Aug 17, 2018 120.0 0.00 0.15
APD 180817P00125000 P Aug 17, 2018 125.0 0.10 0.20
APD 180817P00130000 P Aug 17, 2018 130.0 0.25 0.35
APD 180817P00135000 P Aug 17, 2018 135.0 0.45 0.60
APD 180817P00140000 P Aug 17, 2018 140.0 0.80 1.00
APD 180817P00145000 P Aug 17, 2018 145.0 1.50 1.70
APD 180817P00150000 P Aug 17, 2018 150.0 2.65 2.85
APD 180817P00155000 P Aug 17, 2018 155.0 4.50 4.70
APD 180817P00160000 P Aug 17, 2018 160.0 7.20 7.50
APD 180817P00165000 P Aug 17, 2018 165.0 10.80 11.60
APD 180817P00170000 P Aug 17, 2018 170.0 14.30 16.70
APD 180817P00175000 P Aug 17, 2018 175.0 18.50 22.10
APD 180817P00180000 P Aug 17, 2018 180.0 23.10 27.40
APD 180817P00185000 P Aug 17, 2018 185.0 28.30 31.90
APD 180817P00190000 P Aug 17, 2018 190.0 33.30 37.70
APD 180817P00195000 P Aug 17, 2018 195.0 38.10 42.60
APD 180817P00200000 P Aug 17, 2018 200.0 43.30 47.70
APD 180817P00210000 P Aug 17, 2018 210.0 53.10 57.60
APD 180817P00220000 P Aug 17, 2018 220.0 63.30 67.50
APD 180921C00105000 C Sep 21, 2018 105.0 48.70 52.80
APD 180921C00110000 C Sep 21, 2018 110.0 43.30 47.80
APD 180921C00115000 C Sep 21, 2018 115.0 38.60 42.90
APD 180921C00120000 C Sep 21, 2018 120.0 33.50 37.90
APD 180921C00125000 C Sep 21, 2018 125.0 29.90 32.40
APD 180921C00130000 C Sep 21, 2018 130.0 25.40 27.10
APD 180921C00135000 C Sep 21, 2018 135.0 20.60 23.00
APD 180921C00140000 C Sep 21, 2018 140.0 16.20 17.20
APD 180921C00145000 C Sep 21, 2018 145.0 12.10 12.90
APD 180921C00150000 C Sep 21, 2018 150.0 8.80 9.30
APD 180921C00155000 C Sep 21, 2018 155.0 5.80 6.10
APD 180921C00160000 C Sep 21, 2018 160.0 3.40 3.70
APD 180921C00165000 C Sep 21, 2018 165.0 1.85 2.00
APD 180921C00170000 C Sep 21, 2018 170.0 0.90 1.05
APD 180921C00175000 C Sep 21, 2018 175.0 0.40 0.55
APD 180921C00180000 C Sep 21, 2018 180.0 0.15 0.25
APD 180921C00185000 C Sep 21, 2018 185.0 0.10 0.15
APD 180921C00190000 C Sep 21, 2018 190.0 0.00 0.10
APD 180921C00195000 C Sep 21, 2018 195.0 0.00 0.10
APD 180921C00200000 C Sep 21, 2018 200.0 0.00 0.05
APD 180921C00210000 C Sep 21, 2018 210.0 0.00 0.05
APD 180921C00220000 C Sep 21, 2018 220.0 0.00 0.05
APD 180921C00230000 C Sep 21, 2018 230.0 0.00 0.05
APD 180921P00105000 P Sep 21, 2018 105.0 0.00 0.10
APD 180921P00110000 P Sep 21, 2018 110.0 0.00 0.10
APD 180921P00115000 P Sep 21, 2018 115.0 0.00 0.20
APD 180921P00120000 P Sep 21, 2018 120.0 0.15 0.25
APD 180921P00125000 P Sep 21, 2018 125.0 0.30 0.55
APD 180921P00130000 P Sep 21, 2018 130.0 0.50 0.60
APD 180921P00135000 P Sep 21, 2018 135.0 0.80 0.95
APD 180921P00140000 P Sep 21, 2018 140.0 1.30 1.55
APD 180921P00145000 P Sep 21, 2018 145.0 2.15 2.40
APD 180921P00150000 P Sep 21, 2018 150.0 3.50 3.70
APD 180921P00155000 P Sep 21, 2018 155.0 5.30 5.70
APD 180921P00160000 P Sep 21, 2018 160.0 8.00 8.30
APD 180921P00165000 P Sep 21, 2018 165.0 11.40 11.90
APD 180921P00170000 P Sep 21, 2018 170.0 15.10 16.00
APD 180921P00175000 P Sep 21, 2018 175.0 18.40 21.30
APD 180921P00180000 P Sep 21, 2018 180.0 24.40 26.60
APD 180921P00185000 P Sep 21, 2018 185.0 28.40 31.20
APD 180921P00190000 P Sep 21, 2018 190.0 33.30 37.00
APD 180921P00195000 P Sep 21, 2018 195.0 38.10 41.70
APD 180921P00200000 P Sep 21, 2018 200.0 43.00 47.50
APD 180921P00210000 P Sep 21, 2018 210.0 53.60 56.70
APD 180921P00220000 P Sep 21, 2018 220.0 63.10 66.30
APD 180921P00230000 P Sep 21, 2018 230.0 74.10 76.00
APD 181221C00120000 C Dec 21, 2018 120.0 35.00 38.10
APD 181221C00125000 C Dec 21, 2018 125.0 30.30 33.20
APD 181221C00130000 C Dec 21, 2018 130.0 25.70 27.30
APD 181221C00135000 C Dec 21, 2018 135.0 20.70 22.60
APD 181221C00140000 C Dec 21, 2018 140.0 17.20 18.40
APD 181221C00145000 C Dec 21, 2018 145.0 13.40 15.00
APD 181221C00150000 C Dec 21, 2018 150.0 9.70 11.40
APD 181221C00155000 C Dec 21, 2018 155.0 7.30 8.50
APD 181221C00160000 C Dec 21, 2018 160.0 4.50 6.00
APD 181221C00165000 C Dec 21, 2018 165.0 2.45 4.20
APD 181221C00170000 C Dec 21, 2018 170.0 1.30 2.75
APD 181221C00175000 C Dec 21, 2018 175.0 0.75 1.75
APD 181221C00180000 C Dec 21, 2018 180.0 0.30 1.10
APD 181221C00185000 C Dec 21, 2018 185.0 0.10 0.65
APD 181221C00190000 C Dec 21, 2018 190.0 0.00 0.35
APD 181221C00195000 C Dec 21, 2018 195.0 0.00 0.25
APD 181221C00200000 C Dec 21, 2018 200.0 0.00 0.15
APD 181221C00210000 C Dec 21, 2018 210.0 0.00 0.10
APD 181221C00220000 C Dec 21, 2018 220.0 0.00 0.10
APD 181221P00120000 P Dec 21, 2018 120.0 0.50 0.80
APD 181221P00125000 P Dec 21, 2018 125.0 0.65 1.10
APD 181221P00130000 P Dec 21, 2018 130.0 0.80 1.60
APD 181221P00135000 P Dec 21, 2018 135.0 1.45 2.25
APD 181221P00140000 P Dec 21, 2018 140.0 2.10 3.30
APD 181221P00145000 P Dec 21, 2018 145.0 3.20 4.60
APD 181221P00150000 P Dec 21, 2018 150.0 4.40 6.10
APD 181221P00155000 P Dec 21, 2018 155.0 6.70 8.40
APD 181221P00160000 P Dec 21, 2018 160.0 9.30 11.00
APD 181221P00165000 P Dec 21, 2018 165.0 12.40 14.10
APD 181221P00170000 P Dec 21, 2018 170.0 16.10 17.80
APD 181221P00175000 P Dec 21, 2018 175.0 19.30 22.00
APD 181221P00180000 P Dec 21, 2018 180.0 24.70 26.90
APD 181221P00185000 P Dec 21, 2018 185.0 28.40 31.90
APD 181221P00190000 P Dec 21, 2018 190.0 33.30 36.70
APD 181221P00195000 P Dec 21, 2018 195.0 38.20 41.50
APD 181221P00200000 P Dec 21, 2018 200.0 43.40 46.80
APD 181221P00210000 P Dec 21, 2018 210.0 53.20 56.30
APD 181221P00220000 P Dec 21, 2018 220.0 63.50 66.60
APD 190118C00070000 C Jan 18, 2019 70.0 83.30 88.00
APD 190118C00075000 C Jan 18, 2019 75.0 78.50 82.90
APD 190118C00080000 C Jan 18, 2019 80.0 73.50 77.70
APD 190118C00085000 C Jan 18, 2019 85.0 68.30 73.00
APD 190118C00090000 C Jan 18, 2019 90.0 63.30 68.00
APD 190118C00095000 C Jan 18, 2019 95.0 58.70 62.90
APD 190118C00100000 C Jan 18, 2019 100.0 53.30 58.00
APD 190118C00105000 C Jan 18, 2019 105.0 48.40 52.90
APD 190118C00110000 C Jan 18, 2019 110.0 43.90 47.90
APD 190118C00115000 C Jan 18, 2019 115.0 38.40 43.00
APD 190118C00120000 C Jan 18, 2019 120.0 34.00 38.20
APD 190118C00125000 C Jan 18, 2019 125.0 30.10 32.50
APD 190118C00130000 C Jan 18, 2019 130.0 26.30 27.00
APD 190118C00135000 C Jan 18, 2019 135.0 21.70 22.90
APD 190118C00140000 C Jan 18, 2019 140.0 17.80 19.00
APD 190118C00145000 C Jan 18, 2019 145.0 14.20 15.20
APD 190118C00150000 C Jan 18, 2019 150.0 10.50 11.80
APD 190118C00155000 C Jan 18, 2019 155.0 8.10 9.10
APD 190118C00160000 C Jan 18, 2019 160.0 5.60 6.30
APD 190118C00165000 C Jan 18, 2019 165.0 4.00 4.40
APD 190118C00170000 C Jan 18, 2019 170.0 2.55 2.95
APD 190118C00175000 C Jan 18, 2019 175.0 1.55 1.95
APD 190118C00180000 C Jan 18, 2019 180.0 0.95 1.20
APD 190118C00185000 C Jan 18, 2019 185.0 0.55 0.75
APD 190118C00190000 C Jan 18, 2019 190.0 0.30 0.50
APD 190118C00195000 C Jan 18, 2019 195.0 0.15 0.30
APD 190118C00200000 C Jan 18, 2019 200.0 0.00 0.20
APD 190118C00210000 C Jan 18, 2019 210.0 0.00 0.10
APD 190118C00220000 C Jan 18, 2019 220.0 0.00 0.10
APD 190118P00070000 P Jan 18, 2019 70.0 0.00 0.05
APD 190118P00075000 P Jan 18, 2019 75.0 0.00 0.10
APD 190118P00080000 P Jan 18, 2019 80.0 0.00 0.10
APD 190118P00085000 P Jan 18, 2019 85.0 0.05 0.10
APD 190118P00090000 P Jan 18, 2019 90.0 0.05 0.15
APD 190118P00095000 P Jan 18, 2019 95.0 0.00 0.25
APD 190118P00100000 P Jan 18, 2019 100.0 0.00 0.35
APD 190118P00105000 P Jan 18, 2019 105.0 0.20 0.45
APD 190118P00110000 P Jan 18, 2019 110.0 0.40 0.55
APD 190118P00115000 P Jan 18, 2019 115.0 0.55 0.75
APD 190118P00120000 P Jan 18, 2019 120.0 0.85 1.05
APD 190118P00125000 P Jan 18, 2019 125.0 1.20 1.45
APD 190118P00130000 P Jan 18, 2019 130.0 1.70 2.00
APD 190118P00135000 P Jan 18, 2019 135.0 2.40 2.70
APD 190118P00140000 P Jan 18, 2019 140.0 3.30 3.80
APD 190118P00145000 P Jan 18, 2019 145.0 4.70 5.10
APD 190118P00150000 P Jan 18, 2019 150.0 6.30 6.90
APD 190118P00155000 P Jan 18, 2019 155.0 8.50 9.10
APD 190118P00160000 P Jan 18, 2019 160.0 10.90 12.00
APD 190118P00165000 P Jan 18, 2019 165.0 14.20 15.30
APD 190118P00170000 P Jan 18, 2019 170.0 17.80 18.60
APD 190118P00175000 P Jan 18, 2019 175.0 21.50 22.40
APD 190118P00180000 P Jan 18, 2019 180.0 25.60 27.40
APD 190118P00185000 P Jan 18, 2019 185.0 29.40 32.30
APD 190118P00190000 P Jan 18, 2019 190.0 33.40 36.60
APD 190118P00195000 P Jan 18, 2019 195.0 38.10 42.80
APD 190118P00200000 P Jan 18, 2019 200.0 43.10 46.20
APD 190118P00210000 P Jan 18, 2019 210.0 53.20 56.60
APD 190118P00220000 P Jan 18, 2019 220.0 63.20 67.30
OPRA data is delayed 15 minutes.