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 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 141122C00090000 C 11/22/14 90.0 42.80 46.40
APD 141122C00095000 C 11/22/14 95.0 37.90 41.20
APD 141122C00100000 C 11/22/14 100.0 34.00 35.70
APD 141122C00105000 C 11/22/14 105.0 28.90 30.50
APD 141122C00110000 C 11/22/14 110.0 23.90 25.50
APD 141122C00115000 C 11/22/14 115.0 18.90 20.50
APD 141122C00120000 C 11/22/14 120.0 14.30 15.70
APD 141122C00125000 C 11/22/14 125.0 9.60 10.80
APD 141122C00130000 C 11/22/14 130.0 5.70 6.50
APD 141122C00135000 C 11/22/14 135.0 2.85 2.95
APD 141122C00140000 C 11/22/14 140.0 1.05 1.40
APD 141122C00145000 C 11/22/14 145.0 0.25 0.50
APD 141122C00150000 C 11/22/14 150.0 0.00 0.25
APD 141122C00155000 C 11/22/14 155.0 0.00 0.10
APD 141122C00160000 C 11/22/14 160.0 0.00 0.10
APD 141122C00165000 C 11/22/14 165.0 0.00 0.05
APD 141122C00170000 C 11/22/14 170.0 0.00 0.05
APD 141122C00175000 C 11/22/14 175.0 0.00 0.05
APD 141122C00180000 C 11/22/14 180.0 0.00 0.05
APD 141122P00090000 P 11/22/14 90.0 0.00 0.05
APD 141122P00095000 P 11/22/14 95.0 0.00 0.05
APD 141122P00100000 P 11/22/14 100.0 0.00 0.05
APD 141122P00105000 P 11/22/14 105.0 0.00 0.10
APD 141122P00110000 P 11/22/14 110.0 0.00 0.15
APD 141122P00115000 P 11/22/14 115.0 0.00 0.25
APD 141122P00120000 P 11/22/14 120.0 0.10 0.30
APD 141122P00125000 P 11/22/14 125.0 0.45 0.60
APD 141122P00130000 P 11/22/14 130.0 1.35 1.70
APD 141122P00135000 P 11/22/14 135.0 3.00 3.70
APD 141122P00140000 P 11/22/14 140.0 6.20 7.10
APD 141122P00145000 P 11/22/14 145.0 10.10 11.40
APD 141122P00150000 P 11/22/14 150.0 14.50 17.20
APD 141122P00155000 P 11/22/14 155.0 19.70 21.20
APD 141122P00160000 P 11/22/14 160.0 24.10 26.90
APD 141122P00165000 P 11/22/14 165.0 29.10 31.90
APD 141122P00170000 P 11/22/14 170.0 34.00 37.00
APD 141122P00175000 P 11/22/14 175.0 38.80 41.90
APD 141122P00180000 P 11/22/14 180.0 43.50 47.10
APD 141220C00070000 C 12/20/14 70.0 63.20 66.70
APD 141220C00075000 C 12/20/14 75.0 57.80 61.30
APD 141220C00080000 C 12/20/14 80.0 53.20 56.60
APD 141220C00085000 C 12/20/14 85.0 47.80 51.40
APD 141220C00090000 C 12/20/14 90.0 44.10 45.90
APD 141220C00095000 C 12/20/14 95.0 39.10 40.80
APD 141220C00100000 C 12/20/14 100.0 34.20 35.80
APD 141220C00105000 C 12/20/14 105.0 28.80 30.80
APD 141220C00110000 C 12/20/14 110.0 24.40 25.90
APD 141220C00115000 C 12/20/14 115.0 19.50 21.20
APD 141220C00120000 C 12/20/14 120.0 14.10 16.50
APD 141220C00125000 C 12/20/14 125.0 10.80 11.90
APD 141220C00130000 C 12/20/14 130.0 7.10 8.10
APD 141220C00135000 C 12/20/14 135.0 4.30 5.10
APD 141220C00140000 C 12/20/14 140.0 2.35 2.85
APD 141220C00145000 C 12/20/14 145.0 1.10 1.60
APD 141220C00150000 C 12/20/14 150.0 0.35 0.80
APD 141220C00155000 C 12/20/14 155.0 0.10 0.45
APD 141220C00160000 C 12/20/14 160.0 0.00 0.25
APD 141220C00165000 C 12/20/14 165.0 0.00 0.15
APD 141220C00170000 C 12/20/14 170.0 0.00 0.10
APD 141220C00175000 C 12/20/14 175.0 0.00 0.10
APD 141220P00070000 P 12/20/14 70.0 0.00 0.05
APD 141220P00075000 P 12/20/14 75.0 0.00 0.05
APD 141220P00080000 P 12/20/14 80.0 0.00 0.05
APD 141220P00085000 P 12/20/14 85.0 0.00 0.05
APD 141220P00090000 P 12/20/14 90.0 0.05 0.10
APD 141220P00095000 P 12/20/14 95.0 0.00 0.15
APD 141220P00100000 P 12/20/14 100.0 0.00 0.20
APD 141220P00105000 P 12/20/14 105.0 0.05 0.35
APD 141220P00110000 P 12/20/14 110.0 0.15 0.50
APD 141220P00115000 P 12/20/14 115.0 0.35 0.75
APD 141220P00120000 P 12/20/14 120.0 0.75 1.25
APD 141220P00125000 P 12/20/14 125.0 1.50 1.80
APD 141220P00130000 P 12/20/14 130.0 2.50 3.10
APD 141220P00135000 P 12/20/14 135.0 4.60 5.30
APD 141220P00140000 P 12/20/14 140.0 7.60 8.40
APD 141220P00145000 P 12/20/14 145.0 11.10 12.10
APD 141220P00150000 P 12/20/14 150.0 15.00 17.10
APD 141220P00155000 P 12/20/14 155.0 19.60 21.80
APD 141220P00160000 P 12/20/14 160.0 24.70 26.30
APD 141220P00165000 P 12/20/14 165.0 29.60 31.60
APD 141220P00170000 P 12/20/14 170.0 34.00 37.10
APD 141220P00175000 P 12/20/14 175.0 39.20 41.90
APD 150117C00055000 C 01/17/15 55.0 78.90 81.70
APD 150117C00060000 C 01/17/15 60.0 73.20 76.30
APD 150117C00065000 C 01/17/15 65.0 68.20 71.40
APD 150117C00070000 C 01/17/15 70.0 63.20 66.30
APD 150117C00075000 C 01/17/15 75.0 57.90 61.00
APD 150117C00080000 C 01/17/15 80.0 53.00 56.10
APD 150117C00085000 C 01/17/15 85.0 48.80 50.50
APD 150117C00090000 C 01/17/15 90.0 43.30 45.80
APD 150117C00095000 C 01/17/15 95.0 39.00 40.60
APD 150117C00100000 C 01/17/15 100.0 33.30 35.90
APD 150117C00105000 C 01/17/15 105.0 29.20 30.90
APD 150117C00110000 C 01/17/15 110.0 24.40 25.90
APD 150117C00115000 C 01/17/15 115.0 19.70 21.20
APD 150117C00120000 C 01/17/15 120.0 15.10 16.70
APD 150117C00125000 C 01/17/15 125.0 11.30 12.50
APD 150117C00130000 C 01/17/15 130.0 7.80 8.50
APD 150117C00135000 C 01/17/15 135.0 5.00 5.90
APD 150117C00140000 C 01/17/15 140.0 2.80 3.60
APD 150117C00145000 C 01/17/15 145.0 1.65 2.15
APD 150117C00150000 C 01/17/15 150.0 0.85 1.25
APD 150117C00155000 C 01/17/15 155.0 0.35 0.80
APD 150117C00160000 C 01/17/15 160.0 0.15 0.50
APD 150117C00165000 C 01/17/15 165.0 0.05 0.30
APD 150117C00170000 C 01/17/15 170.0 0.00 0.20
APD 150117C00175000 C 01/17/15 175.0 0.00 0.15
APD 150117P00055000 P 01/17/15 55.0 0.00 0.05
APD 150117P00060000 P 01/17/15 60.0 0.00 0.05
APD 150117P00065000 P 01/17/15 65.0 0.00 0.05
APD 150117P00070000 P 01/17/15 70.0 0.00 0.05
APD 150117P00075000 P 01/17/15 75.0 0.00 0.05
APD 150117P00080000 P 01/17/15 80.0 0.00 0.10
APD 150117P00085000 P 01/17/15 85.0 0.05 0.15
APD 150117P00090000 P 01/17/15 90.0 0.00 0.20
APD 150117P00095000 P 01/17/15 95.0 0.10 0.30
APD 150117P00100000 P 01/17/15 100.0 0.10 0.45
APD 150117P00105000 P 01/17/15 105.0 0.20 0.60
APD 150117P00110000 P 01/17/15 110.0 0.40 0.90
APD 150117P00115000 P 01/17/15 115.0 0.80 1.30
APD 150117P00120000 P 01/17/15 120.0 1.50 1.75
APD 150117P00125000 P 01/17/15 125.0 2.40 2.50
APD 150117P00130000 P 01/17/15 130.0 3.60 4.30
APD 150117P00135000 P 01/17/15 135.0 5.70 6.60
APD 150117P00140000 P 01/17/15 140.0 8.70 9.90
APD 150117P00145000 P 01/17/15 145.0 12.20 13.40
APD 150117P00150000 P 01/17/15 150.0 16.50 17.60
APD 150117P00155000 P 01/17/15 155.0 20.90 22.40
APD 150117P00160000 P 01/17/15 160.0 25.60 27.20
APD 150117P00165000 P 01/17/15 165.0 30.50 32.20
APD 150117P00170000 P 01/17/15 170.0 35.40 37.00
APD 150117P00175000 P 01/17/15 175.0 40.40 42.00
APD 150320C00070000 C 03/20/15 70.0 62.80 66.70
APD 150320C00075000 C 03/20/15 75.0 58.00 61.80
APD 150320C00080000 C 03/20/15 80.0 53.30 56.70
APD 150320C00085000 C 03/20/15 85.0 48.30 51.80
APD 150320C00090000 C 03/20/15 90.0 43.20 46.90
APD 150320C00095000 C 03/20/15 95.0 38.60 42.00
APD 150320C00100000 C 03/20/15 100.0 33.50 37.00
APD 150320C00105000 C 03/20/15 105.0 29.30 31.30
APD 150320C00110000 C 03/20/15 110.0 25.20 26.60
APD 150320C00115000 C 03/20/15 115.0 20.90 22.80
APD 150320C00120000 C 03/20/15 120.0 16.80 18.20
APD 150320C00125000 C 03/20/15 125.0 13.20 14.60
APD 150320C00130000 C 03/20/15 130.0 9.60 11.00
APD 150320C00135000 C 03/20/15 135.0 7.10 8.30
APD 150320C00140000 C 03/20/15 140.0 5.00 5.70
APD 150320C00145000 C 03/20/15 145.0 3.40 4.20
APD 150320C00150000 C 03/20/15 150.0 2.35 3.00
APD 150320C00155000 C 03/20/15 155.0 1.55 2.25
APD 150320C00160000 C 03/20/15 160.0 0.95 1.50
APD 150320C00165000 C 03/20/15 165.0 0.65 1.05
APD 150320C00170000 C 03/20/15 170.0 0.40 0.80
APD 150320C00175000 C 03/20/15 175.0 0.20 0.60
APD 150320C00180000 C 03/20/15 180.0 0.15 0.50
APD 150320P00070000 P 03/20/15 70.0 0.00 0.15
APD 150320P00075000 P 03/20/15 75.0 0.00 0.25
APD 150320P00080000 P 03/20/15 80.0 0.05 0.35
APD 150320P00085000 P 03/20/15 85.0 0.05 0.50
APD 150320P00090000 P 03/20/15 90.0 0.15 0.65
APD 150320P00095000 P 03/20/15 95.0 0.35 0.75
APD 150320P00100000 P 03/20/15 100.0 0.55 1.00
APD 150320P00105000 P 03/20/15 105.0 0.85 1.35
APD 150320P00110000 P 03/20/15 110.0 1.30 1.70
APD 150320P00115000 P 03/20/15 115.0 1.90 2.50
APD 150320P00120000 P 03/20/15 120.0 2.80 3.70
APD 150320P00125000 P 03/20/15 125.0 4.10 5.00
APD 150320P00130000 P 03/20/15 130.0 5.80 6.70
APD 150320P00135000 P 03/20/15 135.0 7.80 9.00
APD 150320P00140000 P 03/20/15 140.0 10.80 11.90
APD 150320P00145000 P 03/20/15 145.0 13.90 15.20
APD 150320P00150000 P 03/20/15 150.0 17.70 19.10
APD 150320P00155000 P 03/20/15 155.0 22.00 23.30
APD 150320P00160000 P 03/20/15 160.0 26.30 27.70
APD 150320P00165000 P 03/20/15 165.0 30.90 33.40
APD 150320P00170000 P 03/20/15 170.0 35.60 37.60
APD 150320P00175000 P 03/20/15 175.0 39.50 42.90
APD 150320P00180000 P 03/20/15 180.0 44.30 47.90
APD 150619C00080000 C 06/19/15 80.0 53.90 56.50
APD 150619C00085000 C 06/19/15 85.0 48.90 52.00
APD 150619C00090000 C 06/19/15 90.0 44.30 47.00
APD 150619C00095000 C 06/19/15 95.0 39.50 42.30
APD 150619C00100000 C 06/19/15 100.0 34.80 37.10
APD 150619C00105000 C 06/19/15 105.0 30.10 32.10
APD 150619C00110000 C 06/19/15 110.0 26.10 27.70
APD 150619C00115000 C 06/19/15 115.0 21.90 23.70
APD 150619C00120000 C 06/19/15 120.0 18.00 20.20
APD 150619C00125000 C 06/19/15 125.0 14.80 16.60
APD 150619C00130000 C 06/19/15 130.0 11.80 13.00
APD 150619C00135000 C 06/19/15 135.0 9.30 10.00
APD 150619C00140000 C 06/19/15 140.0 7.20 8.30
APD 150619C00145000 C 06/19/15 145.0 5.60 7.20
APD 150619C00150000 C 06/19/15 150.0 4.10 5.70
APD 150619C00155000 C 06/19/15 155.0 3.10 4.10
APD 150619C00160000 C 06/19/15 160.0 2.20 3.20
APD 150619C00165000 C 06/19/15 165.0 1.65 2.45
APD 150619C00170000 C 06/19/15 170.0 1.20 2.05
APD 150619P00080000 P 06/19/15 80.0 0.20 0.70
APD 150619P00085000 P 06/19/15 85.0 0.40 0.90
APD 150619P00090000 P 06/19/15 90.0 0.65 1.15
APD 150619P00095000 P 06/19/15 95.0 0.95 1.45
APD 150619P00100000 P 06/19/15 100.0 1.40 1.85
APD 150619P00105000 P 06/19/15 105.0 2.00 2.80
APD 150619P00110000 P 06/19/15 110.0 2.70 3.40
APD 150619P00115000 P 06/19/15 115.0 3.40 4.50
APD 150619P00120000 P 06/19/15 120.0 4.70 5.90
APD 150619P00125000 P 06/19/15 125.0 6.50 7.60
APD 150619P00130000 P 06/19/15 130.0 8.30 9.40
APD 150619P00135000 P 06/19/15 135.0 10.60 11.50
APD 150619P00140000 P 06/19/15 140.0 13.60 14.70
APD 150619P00145000 P 06/19/15 145.0 16.80 18.20
APD 150619P00150000 P 06/19/15 150.0 20.20 21.70
APD 150619P00155000 P 06/19/15 155.0 24.00 25.60
APD 150619P00160000 P 06/19/15 160.0 28.10 30.20
APD 150619P00165000 P 06/19/15 165.0 32.50 34.40
APD 150619P00170000 P 06/19/15 170.0 36.60 39.50
APD 160115C00055000 C 01/15/16 55.0 78.00 81.80
APD 160115C00060000 C 01/15/16 60.0 73.00 76.80
APD 160115C00065000 C 01/15/16 65.0 68.00 71.80
APD 160115C00070000 C 01/15/16 70.0 63.00 66.80
APD 160115C00075000 C 01/15/16 75.0 58.40 62.20
APD 160115C00080000 C 01/15/16 80.0 53.60 57.20
APD 160115C00085000 C 01/15/16 85.0 48.20 52.20
APD 160115C00090000 C 01/15/16 90.0 44.10 47.90
APD 160115C00095000 C 01/15/16 95.0 39.00 43.30
APD 160115C00100000 C 01/15/16 100.0 35.70 38.50
APD 160115C00105000 C 01/15/16 105.0 31.60 34.50
APD 160115C00110000 C 01/15/16 110.0 27.70 30.10
APD 160115C00115000 C 01/15/16 115.0 24.20 26.70
APD 160115C00120000 C 01/15/16 120.0 20.80 23.40
APD 160115C00125000 C 01/15/16 125.0 17.70 20.50
APD 160115C00130000 C 01/15/16 130.0 15.40 17.90
APD 160115C00135000 C 01/15/16 135.0 12.70 15.20
APD 160115C00140000 C 01/15/16 140.0 10.50 13.00
APD 160115C00145000 C 01/15/16 145.0 9.10 11.30
APD 160115C00150000 C 01/15/16 150.0 7.60 8.80
APD 160115C00155000 C 01/15/16 155.0 6.10 8.00
APD 160115C00160000 C 01/15/16 160.0 4.80 6.90
APD 160115C00165000 C 01/15/16 165.0 4.10 5.80
APD 160115C00170000 C 01/15/16 170.0 3.00 4.90
APD 160115C00175000 C 01/15/16 175.0 2.50 3.80
APD 160115C00180000 C 01/15/16 180.0 2.00 3.20
APD 160115C00185000 C 01/15/16 185.0 1.60 2.55
APD 160115C00190000 C 01/15/16 190.0 1.30 2.15
APD 160115C00195000 C 01/15/16 195.0 1.00 1.80
APD 160115C00200000 C 01/15/16 200.0 0.60 1.50
APD 160115P00055000 P 01/15/16 55.0 0.10 0.40
APD 160115P00060000 P 01/15/16 60.0 0.15 0.55
APD 160115P00065000 P 01/15/16 65.0 0.25 0.80
APD 160115P00070000 P 01/15/16 70.0 0.45 0.80
APD 160115P00075000 P 01/15/16 75.0 0.65 1.45
APD 160115P00080000 P 01/15/16 80.0 0.95 1.90
APD 160115P00085000 P 01/15/16 85.0 1.40 2.40
APD 160115P00090000 P 01/15/16 90.0 2.00 3.00
APD 160115P00095000 P 01/15/16 95.0 2.55 3.90
APD 160115P00100000 P 01/15/16 100.0 3.40 4.20
APD 160115P00105000 P 01/15/16 105.0 4.50 6.00
APD 160115P00110000 P 01/15/16 110.0 5.70 7.70
APD 160115P00115000 P 01/15/16 115.0 7.20 9.00
APD 160115P00120000 P 01/15/16 120.0 10.00 10.90
APD 160115P00125000 P 01/15/16 125.0 10.90 13.10
APD 160115P00130000 P 01/15/16 130.0 13.20 15.50
APD 160115P00135000 P 01/15/16 135.0 15.70 17.90
APD 160115P00140000 P 01/15/16 140.0 18.60 20.80
APD 160115P00145000 P 01/15/16 145.0 21.60 24.10
APD 160115P00150000 P 01/15/16 150.0 25.00 27.50
APD 160115P00155000 P 01/15/16 155.0 28.60 31.10
APD 160115P00160000 P 01/15/16 160.0 32.30 35.10
APD 160115P00165000 P 01/15/16 165.0 36.30 39.00
APD 160115P00170000 P 01/15/16 170.0 40.50 43.20
APD 160115P00175000 P 01/15/16 175.0 44.70 47.50
APD 160115P00180000 P 01/15/16 180.0 49.20 51.90
APD 160115P00185000 P 01/15/16 185.0 53.50 56.50
APD 160115P00190000 P 01/15/16 190.0 57.10 61.10
APD 160115P00195000 P 01/15/16 195.0 62.00 66.50
APD 160115P00200000 P 01/15/16 200.0 66.50 71.00

OPRA data is delayed 15 minutes.