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 (2015-02-06)Premium Content

Air Products And Chemicals Inc (APD)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150320C00070000 C 03/20/15 70.0 82.90 86.70
APD 150320C00075000 C 03/20/15 75.0 78.20 81.80
APD 150320C00080000 C 03/20/15 80.0 72.90 76.50
APD 150320C00085000 C 03/20/15 85.0 67.90 71.50
APD 150320C00090000 C 03/20/15 90.0 63.10 65.90
APD 150320C00095000 C 03/20/15 95.0 57.90 60.90
APD 150320C00100000 C 03/20/15 100.0 53.20 56.60
APD 150320C00105000 C 03/20/15 105.0 48.00 50.90
APD 150320C00110000 C 03/20/15 110.0 43.10 45.90
APD 150320C00115000 C 03/20/15 115.0 38.10 40.90
APD 150320C00120000 C 03/20/15 120.0 33.00 35.70
APD 150320C00125000 C 03/20/15 125.0 29.30 30.70
APD 150320C00130000 C 03/20/15 130.0 24.30 25.70
APD 150320C00135000 C 03/20/15 135.0 19.40 20.60
APD 150320C00140000 C 03/20/15 140.0 14.50 15.70
APD 150320C00145000 C 03/20/15 145.0 9.70 10.80
APD 150320C00150000 C 03/20/15 150.0 5.40 5.80
APD 150320C00155000 C 03/20/15 155.0 1.95 2.25
APD 150320C00160000 C 03/20/15 160.0 0.40 0.50
APD 150320C00165000 C 03/20/15 165.0 0.05 0.15
APD 150320C00170000 C 03/20/15 170.0 0.00 0.10
APD 150320C00175000 C 03/20/15 175.0 0.00 0.05
APD 150320C00180000 C 03/20/15 180.0 0.00 0.05
APD 150320P00070000 P 03/20/15 70.0 0.00 0.05
APD 150320P00075000 P 03/20/15 75.0 0.00 0.05
APD 150320P00080000 P 03/20/15 80.0 0.00 0.05
APD 150320P00085000 P 03/20/15 85.0 0.00 0.05
APD 150320P00090000 P 03/20/15 90.0 0.00 0.05
APD 150320P00095000 P 03/20/15 95.0 0.00 0.05
APD 150320P00100000 P 03/20/15 100.0 0.00 0.05
APD 150320P00105000 P 03/20/15 105.0 0.00 0.05
APD 150320P00110000 P 03/20/15 110.0 0.00 0.05
APD 150320P00115000 P 03/20/15 115.0 0.00 0.05
APD 150320P00120000 P 03/20/15 120.0 0.00 0.05
APD 150320P00125000 P 03/20/15 125.0 0.00 0.05
APD 150320P00130000 P 03/20/15 130.0 0.00 0.10
APD 150320P00135000 P 03/20/15 135.0 0.00 0.05
APD 150320P00140000 P 03/20/15 140.0 0.05 0.20
APD 150320P00145000 P 03/20/15 145.0 0.20 0.30
APD 150320P00150000 P 03/20/15 150.0 0.65 0.80
APD 150320P00155000 P 03/20/15 155.0 2.10 2.40
APD 150320P00160000 P 03/20/15 160.0 5.30 5.80
APD 150320P00165000 P 03/20/15 165.0 8.30 10.70
APD 150320P00170000 P 03/20/15 170.0 13.20 15.70
APD 150320P00175000 P 03/20/15 175.0 18.00 21.70
APD 150320P00180000 P 03/20/15 180.0 23.20 25.90
APD 150417C00110000 C 04/17/15 110.0 43.40 47.00
APD 150417C00115000 C 04/17/15 115.0 39.40 42.00
APD 150417C00120000 C 04/17/15 120.0 34.40 37.00
APD 150417C00125000 C 04/17/15 125.0 29.40 31.90
APD 150417C00130000 C 04/17/15 130.0 24.50 27.00
APD 150417C00135000 C 04/17/15 135.0 19.60 22.00
APD 150417C00140000 C 04/17/15 140.0 14.90 17.20
APD 150417C00145000 C 04/17/15 145.0 10.60 11.10
APD 150417C00150000 C 04/17/15 150.0 6.70 7.10
APD 150417C00155000 C 04/17/15 155.0 3.60 4.00
APD 150417C00160000 C 04/17/15 160.0 1.65 1.80
APD 150417C00165000 C 04/17/15 165.0 0.65 0.80
APD 150417C00170000 C 04/17/15 170.0 0.20 0.30
APD 150417C00175000 C 04/17/15 175.0 0.05 0.20
APD 150417C00180000 C 04/17/15 180.0 0.00 0.10
APD 150417C00185000 C 04/17/15 185.0 0.00 0.10
APD 150417C00190000 C 04/17/15 190.0 0.00 0.05
APD 150417C00195000 C 04/17/15 195.0 0.00 0.05
APD 150417C00200000 C 04/17/15 200.0 0.00 0.05
APD 150417P00110000 P 04/17/15 110.0 0.05 0.10
APD 150417P00115000 P 04/17/15 115.0 0.05 0.10
APD 150417P00120000 P 04/17/15 120.0 0.05 0.15
APD 150417P00125000 P 04/17/15 125.0 0.10 0.25
APD 150417P00130000 P 04/17/15 130.0 0.20 0.35
APD 150417P00135000 P 04/17/15 135.0 0.45 0.55
APD 150417P00140000 P 04/17/15 140.0 0.80 0.90
APD 150417P00145000 P 04/17/15 145.0 1.45 1.55
APD 150417P00150000 P 04/17/15 150.0 2.60 2.70
APD 150417P00155000 P 04/17/15 155.0 4.50 4.80
APD 150417P00160000 P 04/17/15 160.0 7.50 7.90
APD 150417P00165000 P 04/17/15 165.0 11.40 11.80
APD 150417P00170000 P 04/17/15 170.0 14.30 16.70
APD 150417P00175000 P 04/17/15 175.0 19.00 21.70
APD 150417P00180000 P 04/17/15 180.0 24.00 26.70
APD 150417P00185000 P 04/17/15 185.0 28.90 32.20
APD 150417P00190000 P 04/17/15 190.0 33.80 37.80
APD 150417P00195000 P 04/17/15 195.0 38.80 42.50
APD 150417P00200000 P 04/17/15 200.0 43.90 47.70
APD 150619C00080000 C 06/19/15 80.0 73.30 77.00
APD 150619C00085000 C 06/19/15 85.0 69.30 72.00
APD 150619C00090000 C 06/19/15 90.0 63.40 67.00
APD 150619C00095000 C 06/19/15 95.0 58.30 62.00
APD 150619C00100000 C 06/19/15 100.0 53.30 56.90
APD 150619C00105000 C 06/19/15 105.0 49.20 52.00
APD 150619C00110000 C 06/19/15 110.0 44.20 47.10
APD 150619C00115000 C 06/19/15 115.0 39.30 42.10
APD 150619C00120000 C 06/19/15 120.0 34.40 37.10
APD 150619C00125000 C 06/19/15 125.0 29.50 32.50
APD 150619C00130000 C 06/19/15 130.0 25.00 26.30
APD 150619C00135000 C 06/19/15 135.0 20.70 21.10
APD 150619C00140000 C 06/19/15 140.0 16.40 16.80
APD 150619C00145000 C 06/19/15 145.0 12.50 12.80
APD 150619C00150000 C 06/19/15 150.0 9.10 9.40
APD 150619C00155000 C 06/19/15 155.0 6.20 6.50
APD 150619C00160000 C 06/19/15 160.0 3.90 4.20
APD 150619C00165000 C 06/19/15 165.0 2.35 2.55
APD 150619C00170000 C 06/19/15 170.0 1.25 1.45
APD 150619C00175000 C 06/19/15 175.0 0.65 0.80
APD 150619C00180000 C 06/19/15 180.0 0.30 0.45
APD 150619P00080000 P 06/19/15 80.0 0.00 0.10
APD 150619P00085000 P 06/19/15 85.0 0.00 0.10
APD 150619P00090000 P 06/19/15 90.0 0.00 0.10
APD 150619P00095000 P 06/19/15 95.0 0.05 0.15
APD 150619P00100000 P 06/19/15 100.0 0.10 0.20
APD 150619P00105000 P 06/19/15 105.0 0.05 0.25
APD 150619P00110000 P 06/19/15 110.0 0.15 0.35
APD 150619P00115000 P 06/19/15 115.0 0.25 0.45
APD 150619P00120000 P 06/19/15 120.0 0.40 0.65
APD 150619P00125000 P 06/19/15 125.0 0.65 0.85
APD 150619P00130000 P 06/19/15 130.0 0.95 1.20
APD 150619P00135000 P 06/19/15 135.0 1.45 1.70
APD 150619P00140000 P 06/19/15 140.0 2.20 2.50
APD 150619P00145000 P 06/19/15 145.0 3.30 3.60
APD 150619P00150000 P 06/19/15 150.0 4.80 5.20
APD 150619P00155000 P 06/19/15 155.0 6.80 7.30
APD 150619P00160000 P 06/19/15 160.0 9.50 10.10
APD 150619P00165000 P 06/19/15 165.0 12.90 13.50
APD 150619P00170000 P 06/19/15 170.0 16.80 17.50
APD 150619P00175000 P 06/19/15 175.0 20.80 22.30
APD 150619P00180000 P 06/19/15 180.0 24.10 26.90
APD 150918C00095000 C 09/18/15 95.0 59.00 61.90
APD 150918C00100000 C 09/18/15 100.0 54.40 56.90
APD 150918C00105000 C 09/18/15 105.0 49.40 51.90
APD 150918C00110000 C 09/18/15 110.0 44.50 47.10
APD 150918C00115000 C 09/18/15 115.0 39.70 42.20
APD 150918C00120000 C 09/18/15 120.0 34.80 37.30
APD 150918C00125000 C 09/18/15 125.0 30.40 31.00
APD 150918C00130000 C 09/18/15 130.0 26.10 26.50
APD 150918C00135000 C 09/18/15 135.0 21.80 22.30
APD 150918C00140000 C 09/18/15 140.0 17.90 18.30
APD 150918C00145000 C 09/18/15 145.0 14.30 14.70
APD 150918C00150000 C 09/18/15 150.0 11.10 11.50
APD 150918C00155000 C 09/18/15 155.0 8.40 8.70
APD 150918C00160000 C 09/18/15 160.0 6.10 6.40
APD 150918C00165000 C 09/18/15 165.0 4.30 4.60
APD 150918C00170000 C 09/18/15 170.0 2.95 3.20
APD 150918C00175000 C 09/18/15 175.0 1.95 2.20
APD 150918C00180000 C 09/18/15 180.0 1.25 1.50
APD 150918C00185000 C 09/18/15 185.0 0.80 1.00
APD 150918P00095000 P 09/18/15 95.0 0.15 0.45
APD 150918P00100000 P 09/18/15 100.0 0.30 0.55
APD 150918P00105000 P 09/18/15 105.0 0.40 0.70
APD 150918P00110000 P 09/18/15 110.0 0.60 0.90
APD 150918P00115000 P 09/18/15 115.0 0.85 1.00
APD 150918P00120000 P 09/18/15 120.0 1.20 1.45
APD 150918P00125000 P 09/18/15 125.0 1.60 1.90
APD 150918P00130000 P 09/18/15 130.0 2.20 2.50
APD 150918P00135000 P 09/18/15 135.0 3.00 3.40
APD 150918P00140000 P 09/18/15 140.0 4.10 4.50
APD 150918P00145000 P 09/18/15 145.0 5.50 5.90
APD 150918P00150000 P 09/18/15 150.0 7.30 7.70
APD 150918P00155000 P 09/18/15 155.0 9.50 10.00
APD 150918P00160000 P 09/18/15 160.0 12.20 12.70
APD 150918P00165000 P 09/18/15 165.0 15.40 15.90
APD 150918P00170000 P 09/18/15 170.0 19.00 19.60
APD 150918P00175000 P 09/18/15 175.0 23.00 23.60
APD 150918P00180000 P 09/18/15 180.0 27.30 28.10
APD 150918P00185000 P 09/18/15 185.0 30.30 32.80
APD 160115C00055000 C 01/15/16 55.0 97.80 102.00
APD 160115C00060000 C 01/15/16 60.0 92.70 97.00
APD 160115C00065000 C 01/15/16 65.0 87.70 92.00
APD 160115C00070000 C 01/15/16 70.0 82.70 87.00
APD 160115C00075000 C 01/15/16 75.0 77.90 82.00
APD 160115C00080000 C 01/15/16 80.0 72.70 77.00
APD 160115C00085000 C 01/15/16 85.0 67.70 72.00
APD 160115C00090000 C 01/15/16 90.0 62.70 67.00
APD 160115C00095000 C 01/15/16 95.0 57.70 62.10
APD 160115C00100000 C 01/15/16 100.0 54.30 57.10
APD 160115C00105000 C 01/15/16 105.0 49.40 52.20
APD 160115C00110000 C 01/15/16 110.0 43.30 47.40
APD 160115C00115000 C 01/15/16 115.0 39.80 43.00
APD 160115C00120000 C 01/15/16 120.0 35.90 36.40
APD 160115C00125000 C 01/15/16 125.0 31.50 32.00
APD 160115C00130000 C 01/15/16 130.0 27.40 27.90
APD 160115C00135000 C 01/15/16 135.0 23.40 24.00
APD 160115C00140000 C 01/15/16 140.0 19.80 20.30
APD 160115C00145000 C 01/15/16 145.0 16.50 17.00
APD 160115C00150000 C 01/15/16 150.0 13.50 14.00
APD 160115C00155000 C 01/15/16 155.0 10.90 11.30
APD 160115C00160000 C 01/15/16 160.0 8.70 9.00
APD 160115C00165000 C 01/15/16 165.0 6.70 7.10
APD 160115C00170000 C 01/15/16 170.0 5.10 5.50
APD 160115C00175000 C 01/15/16 175.0 3.80 4.20
APD 160115C00180000 C 01/15/16 180.0 2.85 3.20
APD 160115C00185000 C 01/15/16 185.0 2.05 2.35
APD 160115C00190000 C 01/15/16 190.0 1.35 1.75
APD 160115C00195000 C 01/15/16 195.0 0.90 1.30
APD 160115C00200000 C 01/15/16 200.0 0.55 1.00
APD 160115P00055000 P 01/15/16 55.0 0.00 0.10
APD 160115P00060000 P 01/15/16 60.0 0.00 0.15
APD 160115P00065000 P 01/15/16 65.0 0.05 0.20
APD 160115P00070000 P 01/15/16 70.0 0.05 0.30
APD 160115P00075000 P 01/15/16 75.0 0.15 0.40
APD 160115P00080000 P 01/15/16 80.0 0.20 0.55
APD 160115P00085000 P 01/15/16 85.0 0.35 0.65
APD 160115P00090000 P 01/15/16 90.0 0.50 0.85
APD 160115P00095000 P 01/15/16 95.0 0.65 1.05
APD 160115P00100000 P 01/15/16 100.0 0.90 1.30
APD 160115P00105000 P 01/15/16 105.0 1.20 1.60
APD 160115P00110000 P 01/15/16 110.0 1.70 1.95
APD 160115P00115000 P 01/15/16 115.0 2.20 2.40
APD 160115P00120000 P 01/15/16 120.0 2.80 2.95
APD 160115P00125000 P 01/15/16 125.0 3.50 3.70
APD 160115P00130000 P 01/15/16 130.0 4.30 4.70
APD 160115P00135000 P 01/15/16 135.0 5.40 5.80
APD 160115P00140000 P 01/15/16 140.0 6.90 7.30
APD 160115P00145000 P 01/15/16 145.0 8.60 9.10
APD 160115P00150000 P 01/15/16 150.0 10.60 11.00
APD 160115P00155000 P 01/15/16 155.0 13.00 13.50
APD 160115P00160000 P 01/15/16 160.0 15.70 16.20
APD 160115P00165000 P 01/15/16 165.0 18.80 19.40
APD 160115P00170000 P 01/15/16 170.0 22.20 22.70
APD 160115P00175000 P 01/15/16 175.0 25.90 26.60
APD 160115P00180000 P 01/15/16 180.0 29.80 30.70
APD 160115P00185000 P 01/15/16 185.0 34.00 34.90
APD 160115P00190000 P 01/15/16 190.0 38.40 39.20
APD 160115P00195000 P 01/15/16 195.0 41.50 44.00
APD 160115P00200000 P 01/15/16 200.0 45.60 49.50
APD 170120C00070000 C 01/20/17 70.0 82.70 87.00
APD 170120C00075000 C 01/20/17 75.0 77.70 82.00
APD 170120C00080000 C 01/20/17 80.0 72.70 77.00
APD 170120C00085000 C 01/20/17 85.0 67.70 72.50
APD 170120C00090000 C 01/20/17 90.0 64.20 67.10
APD 170120C00095000 C 01/20/17 95.0 59.20 62.30
APD 170120C00100000 C 01/20/17 100.0 54.70 57.70
APD 170120C00105000 C 01/20/17 105.0 50.10 53.60
APD 170120C00110000 C 01/20/17 110.0 46.00 49.70
APD 170120C00115000 C 01/20/17 115.0 41.90 45.70
APD 170120C00120000 C 01/20/17 120.0 38.80 42.10
APD 170120C00125000 C 01/20/17 125.0 34.80 37.50
APD 170120C00130000 C 01/20/17 130.0 31.80 34.10
APD 170120C00135000 C 01/20/17 135.0 28.60 31.00
APD 170120C00140000 C 01/20/17 140.0 24.70 27.90
APD 170120C00145000 C 01/20/17 145.0 22.80 25.30
APD 170120C00150000 C 01/20/17 150.0 20.10 22.50
APD 170120C00155000 C 01/20/17 155.0 16.90 20.10
APD 170120C00160000 C 01/20/17 160.0 15.80 17.90
APD 170120C00165000 C 01/20/17 165.0 13.80 15.90
APD 170120C00170000 C 01/20/17 170.0 11.90 14.10
APD 170120C00175000 C 01/20/17 175.0 10.20 12.60
APD 170120C00180000 C 01/20/17 180.0 9.30 10.50
APD 170120C00185000 C 01/20/17 185.0 7.90 9.60
APD 170120C00190000 C 01/20/17 190.0 6.70 8.40
APD 170120C00195000 C 01/20/17 195.0 5.50 7.20
APD 170120C00200000 C 01/20/17 200.0 5.00 6.40
APD 170120P00070000 P 01/20/17 70.0 0.75 1.65
APD 170120P00075000 P 01/20/17 75.0 1.00 1.95
APD 170120P00080000 P 01/20/17 80.0 1.35 2.25
APD 170120P00085000 P 01/20/17 85.0 1.75 2.65
APD 170120P00090000 P 01/20/17 90.0 2.00 3.30
APD 170120P00095000 P 01/20/17 95.0 2.60 3.90
APD 170120P00100000 P 01/20/17 100.0 3.30 4.60
APD 170120P00105000 P 01/20/17 105.0 3.80 5.40
APD 170120P00110000 P 01/20/17 110.0 4.70 6.30
APD 170120P00115000 P 01/20/17 115.0 5.60 7.50
APD 170120P00120000 P 01/20/17 120.0 6.70 8.70
APD 170120P00125000 P 01/20/17 125.0 8.10 10.10
APD 170120P00130000 P 01/20/17 130.0 9.60 11.60
APD 170120P00135000 P 01/20/17 135.0 11.10 13.80
APD 170120P00140000 P 01/20/17 140.0 12.90 15.70
APD 170120P00145000 P 01/20/17 145.0 15.00 17.90
APD 170120P00150000 P 01/20/17 150.0 17.10 20.20
APD 170120P00155000 P 01/20/17 155.0 20.20 22.80
APD 170120P00160000 P 01/20/17 160.0 22.40 25.80
APD 170120P00165000 P 01/20/17 165.0 25.30 28.80
APD 170120P00170000 P 01/20/17 170.0 28.40 31.90
APD 170120P00175000 P 01/20/17 175.0 31.70 35.10
APD 170120P00180000 P 01/20/17 180.0 35.30 38.50
APD 170120P00185000 P 01/20/17 185.0 38.80 42.10
APD 170120P00190000 P 01/20/17 190.0 42.80 45.90
APD 170120P00195000 P 01/20/17 195.0 46.80 49.90
APD 170120P00200000 P 01/20/17 200.0 50.90 54.00

OPRA data is delayed 15 minutes.