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 (2014-11-07)Premium Content

Air Products And Chemicals Inc (APD)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 141122C00090000 C 11/22/14 90.0 52.80 56.40
APD 141122C00095000 C 11/22/14 95.0 47.80 51.40
APD 141122C00100000 C 11/22/14 100.0 42.90 46.70
APD 141122C00105000 C 11/22/14 105.0 37.90 41.40
APD 141122C00110000 C 11/22/14 110.0 33.30 36.60
APD 141122C00115000 C 11/22/14 115.0 27.90 31.70
APD 141122C00120000 C 11/22/14 120.0 22.90 25.50
APD 141122C00125000 C 11/22/14 125.0 18.00 20.50
APD 141122C00130000 C 11/22/14 130.0 13.00 15.50
APD 141122C00135000 C 11/22/14 135.0 9.30 10.30
APD 141122C00140000 C 11/22/14 140.0 4.90 5.20
APD 141122C00145000 C 11/22/14 145.0 0.05 0.30
APD 141122C00150000 C 11/22/14 150.0 0.00 0.10
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 0.10
APD 141122C00170000 C 11/22/14 170.0 0.00 0.10
APD 141122C00175000 C 11/22/14 175.0 0.00 0.10
APD 141122C00180000 C 11/22/14 180.0 0.00 0.10
APD 141122P00090000 P 11/22/14 90.0 0.00 0.05
APD 141122P00095000 P 11/22/14 95.0 0.00 0.10
APD 141122P00100000 P 11/22/14 100.0 0.00 0.10
APD 141122P00105000 P 11/22/14 105.0 0.00 0.10
APD 141122P00110000 P 11/22/14 110.0 0.00 0.10
APD 141122P00115000 P 11/22/14 115.0 0.00 0.10
APD 141122P00120000 P 11/22/14 120.0 0.00 0.10
APD 141122P00125000 P 11/22/14 125.0 0.00 0.10
APD 141122P00130000 P 11/22/14 130.0 0.00 0.05
APD 141122P00135000 P 11/22/14 135.0 0.00 0.10
APD 141122P00140000 P 11/22/14 140.0 0.00 0.10
APD 141122P00145000 P 11/22/14 145.0 0.00 0.30
APD 141122P00150000 P 11/22/14 150.0 4.40 7.00
APD 141122P00155000 P 11/22/14 155.0 9.40 12.10
APD 141122P00160000 P 11/22/14 160.0 14.40 17.10
APD 141122P00165000 P 11/22/14 165.0 18.90 21.50
APD 141122P00170000 P 11/22/14 170.0 23.30 27.10
APD 141122P00175000 P 11/22/14 175.0 28.30 32.10
APD 141122P00180000 P 11/22/14 180.0 34.10 37.10
APD 141220C00070000 C 12/20/14 70.0 72.80 76.70
APD 141220C00075000 C 12/20/14 75.0 67.90 71.60
APD 141220C00080000 C 12/20/14 80.0 62.90 66.50
APD 141220C00085000 C 12/20/14 85.0 57.90 61.40
APD 141220C00090000 C 12/20/14 90.0 53.00 56.80
APD 141220C00095000 C 12/20/14 95.0 47.90 51.80
APD 141220C00100000 C 12/20/14 100.0 42.90 46.60
APD 141220C00105000 C 12/20/14 105.0 38.40 41.00
APD 141220C00110000 C 12/20/14 110.0 33.00 35.80
APD 141220C00115000 C 12/20/14 115.0 28.00 30.70
APD 141220C00120000 C 12/20/14 120.0 23.10 25.70
APD 141220C00125000 C 12/20/14 125.0 18.30 20.90
APD 141220C00130000 C 12/20/14 130.0 13.50 16.00
APD 141220C00135000 C 12/20/14 135.0 9.30 11.30
APD 141220C00140000 C 12/20/14 140.0 6.40 6.80
APD 141220C00145000 C 12/20/14 145.0 3.10 3.60
APD 141220C00150000 C 12/20/14 150.0 1.20 1.50
APD 141220C00155000 C 12/20/14 155.0 0.50 0.65
APD 141220C00160000 C 12/20/14 160.0 0.10 0.25
APD 141220C00165000 C 12/20/14 165.0 0.00 0.20
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 0.00 0.05
APD 141220P00095000 P 12/20/14 95.0 0.00 0.05
APD 141220P00100000 P 12/20/14 100.0 0.00 0.10
APD 141220P00105000 P 12/20/14 105.0 0.00 0.10
APD 141220P00110000 P 12/20/14 110.0 0.00 0.10
APD 141220P00115000 P 12/20/14 115.0 0.00 0.15
APD 141220P00120000 P 12/20/14 120.0 0.05 0.25
APD 141220P00125000 P 12/20/14 125.0 0.10 0.35
APD 141220P00130000 P 12/20/14 130.0 0.30 0.60
APD 141220P00135000 P 12/20/14 135.0 0.70 0.85
APD 141220P00140000 P 12/20/14 140.0 1.45 1.65
APD 141220P00145000 P 12/20/14 145.0 3.10 3.70
APD 141220P00150000 P 12/20/14 150.0 6.10 6.90
APD 141220P00155000 P 12/20/14 155.0 9.90 12.40
APD 141220P00160000 P 12/20/14 160.0 14.60 17.00
APD 141220P00165000 P 12/20/14 165.0 19.40 22.00
APD 141220P00170000 P 12/20/14 170.0 24.10 27.10
APD 141220P00175000 P 12/20/14 175.0 29.40 31.80
APD 150117C00055000 C 01/17/15 55.0 87.90 91.90
APD 150117C00060000 C 01/17/15 60.0 82.90 86.60
APD 150117C00065000 C 01/17/15 65.0 77.90 81.60
APD 150117C00070000 C 01/17/15 70.0 72.80 76.70
APD 150117C00075000 C 01/17/15 75.0 67.90 71.80
APD 150117C00080000 C 01/17/15 80.0 63.00 66.00
APD 150117C00085000 C 01/17/15 85.0 57.90 61.80
APD 150117C00090000 C 01/17/15 90.0 53.00 56.70
APD 150117C00095000 C 01/17/15 95.0 48.00 51.50
APD 150117C00100000 C 01/17/15 100.0 43.00 45.70
APD 150117C00105000 C 01/17/15 105.0 38.10 41.00
APD 150117C00110000 C 01/17/15 110.0 33.10 35.70
APD 150117C00115000 C 01/17/15 115.0 28.10 30.70
APD 150117C00120000 C 01/17/15 120.0 23.30 25.80
APD 150117C00125000 C 01/17/15 125.0 18.30 21.00
APD 150117C00130000 C 01/17/15 130.0 14.00 16.30
APD 150117C00135000 C 01/17/15 135.0 10.70 11.70
APD 150117C00140000 C 01/17/15 140.0 6.90 7.80
APD 150117C00145000 C 01/17/15 145.0 4.00 4.60
APD 150117C00150000 C 01/17/15 150.0 2.05 2.45
APD 150117C00155000 C 01/17/15 155.0 0.95 1.15
APD 150117C00160000 C 01/17/15 160.0 0.20 0.55
APD 150117C00165000 C 01/17/15 165.0 0.10 0.35
APD 150117C00170000 C 01/17/15 170.0 0.05 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 0.05
APD 150117P00085000 P 01/17/15 85.0 0.00 0.10
APD 150117P00090000 P 01/17/15 90.0 0.00 0.10
APD 150117P00095000 P 01/17/15 95.0 0.00 0.10
APD 150117P00100000 P 01/17/15 100.0 0.00 0.15
APD 150117P00105000 P 01/17/15 105.0 0.00 0.20
APD 150117P00110000 P 01/17/15 110.0 0.00 0.35
APD 150117P00115000 P 01/17/15 115.0 0.10 0.45
APD 150117P00120000 P 01/17/15 120.0 0.25 0.60
APD 150117P00125000 P 01/17/15 125.0 0.40 0.90
APD 150117P00130000 P 01/17/15 130.0 0.90 1.35
APD 150117P00135000 P 01/17/15 135.0 1.55 2.15
APD 150117P00140000 P 01/17/15 140.0 2.80 3.50
APD 150117P00145000 P 01/17/15 145.0 4.70 5.60
APD 150117P00150000 P 01/17/15 150.0 7.60 8.60
APD 150117P00155000 P 01/17/15 155.0 11.30 12.30
APD 150117P00160000 P 01/17/15 160.0 15.40 18.10
APD 150117P00165000 P 01/17/15 165.0 20.20 22.90
APD 150117P00170000 P 01/17/15 170.0 24.90 27.80
APD 150117P00175000 P 01/17/15 175.0 30.00 32.70
APD 150320C00070000 C 03/20/15 70.0 72.90 76.70
APD 150320C00075000 C 03/20/15 75.0 68.00 71.50
APD 150320C00080000 C 03/20/15 80.0 63.10 66.50
APD 150320C00085000 C 03/20/15 85.0 58.40 61.90
APD 150320C00090000 C 03/20/15 90.0 53.20 56.60
APD 150320C00095000 C 03/20/15 95.0 48.00 51.80
APD 150320C00100000 C 03/20/15 100.0 43.10 46.40
APD 150320C00105000 C 03/20/15 105.0 38.50 41.80
APD 150320C00110000 C 03/20/15 110.0 33.60 37.00
APD 150320C00115000 C 03/20/15 115.0 28.50 31.40
APD 150320C00120000 C 03/20/15 120.0 23.80 26.60
APD 150320C00125000 C 03/20/15 125.0 19.60 22.00
APD 150320C00130000 C 03/20/15 130.0 16.30 17.90
APD 150320C00135000 C 03/20/15 135.0 12.50 14.00
APD 150320C00140000 C 03/20/15 140.0 9.30 10.30
APD 150320C00145000 C 03/20/15 145.0 6.80 7.50
APD 150320C00150000 C 03/20/15 150.0 4.50 5.20
APD 150320C00155000 C 03/20/15 155.0 2.70 3.50
APD 150320C00160000 C 03/20/15 160.0 1.75 2.25
APD 150320C00165000 C 03/20/15 165.0 1.05 1.95
APD 150320C00170000 C 03/20/15 170.0 0.55 1.00
APD 150320C00175000 C 03/20/15 175.0 0.30 0.65
APD 150320C00180000 C 03/20/15 180.0 0.10 0.50
APD 150320P00070000 P 03/20/15 70.0 0.00 0.10
APD 150320P00075000 P 03/20/15 75.0 0.00 0.10
APD 150320P00080000 P 03/20/15 80.0 0.00 0.15
APD 150320P00085000 P 03/20/15 85.0 0.05 0.20
APD 150320P00090000 P 03/20/15 90.0 0.05 0.30
APD 150320P00095000 P 03/20/15 95.0 0.05 0.45
APD 150320P00100000 P 03/20/15 100.0 0.10 0.60
APD 150320P00105000 P 03/20/15 105.0 0.30 0.70
APD 150320P00110000 P 03/20/15 110.0 0.45 0.90
APD 150320P00115000 P 03/20/15 115.0 0.70 0.95
APD 150320P00120000 P 03/20/15 120.0 1.00 1.65
APD 150320P00125000 P 03/20/15 125.0 1.50 2.30
APD 150320P00130000 P 03/20/15 130.0 2.45 2.90
APD 150320P00135000 P 03/20/15 135.0 3.80 4.60
APD 150320P00140000 P 03/20/15 140.0 5.30 6.40
APD 150320P00145000 P 03/20/15 145.0 7.40 8.70
APD 150320P00150000 P 03/20/15 150.0 10.10 11.40
APD 150320P00155000 P 03/20/15 155.0 13.40 14.80
APD 150320P00160000 P 03/20/15 160.0 17.00 18.50
APD 150320P00165000 P 03/20/15 165.0 21.40 22.70
APD 150320P00170000 P 03/20/15 170.0 25.20 28.30
APD 150320P00175000 P 03/20/15 175.0 30.50 33.00
APD 150320P00180000 P 03/20/15 180.0 35.20 37.90
APD 150619C00080000 C 06/19/15 80.0 62.80 66.90
APD 150619C00085000 C 06/19/15 85.0 57.80 61.60
APD 150619C00090000 C 06/19/15 90.0 52.90 57.20
APD 150619C00095000 C 06/19/15 95.0 48.10 52.20
APD 150619C00100000 C 06/19/15 100.0 43.20 47.60
APD 150619C00105000 C 06/19/15 105.0 38.50 42.70
APD 150619C00110000 C 06/19/15 110.0 33.70 36.80
APD 150619C00115000 C 06/19/15 115.0 29.20 32.00
APD 150619C00120000 C 06/19/15 120.0 24.80 27.70
APD 150619C00125000 C 06/19/15 125.0 21.70 23.60
APD 150619C00130000 C 06/19/15 130.0 17.70 19.70
APD 150619C00135000 C 06/19/15 135.0 14.20 16.30
APD 150619C00140000 C 06/19/15 140.0 11.30 12.90
APD 150619C00145000 C 06/19/15 145.0 8.60 10.10
APD 150619C00150000 C 06/19/15 150.0 6.40 7.60
APD 150619C00155000 C 06/19/15 155.0 4.80 6.00
APD 150619C00160000 C 06/19/15 160.0 3.30 4.20
APD 150619C00165000 C 06/19/15 165.0 2.25 3.30
APD 150619C00170000 C 06/19/15 170.0 1.50 3.00
APD 150619C00175000 C 06/19/15 175.0 0.95 2.15
APD 150619C00180000 C 06/19/15 180.0 0.60 1.55
APD 150619P00080000 P 06/19/15 80.0 0.05 0.45
APD 150619P00085000 P 06/19/15 85.0 0.10 0.60
APD 150619P00090000 P 06/19/15 90.0 0.15 0.65
APD 150619P00095000 P 06/19/15 95.0 0.30 0.90
APD 150619P00100000 P 06/19/15 100.0 0.45 0.95
APD 150619P00105000 P 06/19/15 105.0 0.65 1.40
APD 150619P00110000 P 06/19/15 110.0 1.00 1.90
APD 150619P00115000 P 06/19/15 115.0 1.45 2.70
APD 150619P00120000 P 06/19/15 120.0 2.15 3.40
APD 150619P00125000 P 06/19/15 125.0 3.10 4.40
APD 150619P00130000 P 06/19/15 130.0 4.10 5.70
APD 150619P00135000 P 06/19/15 135.0 5.90 7.50
APD 150619P00140000 P 06/19/15 140.0 8.00 9.60
APD 150619P00145000 P 06/19/15 145.0 10.40 12.10
APD 150619P00150000 P 06/19/15 150.0 12.90 14.90
APD 150619P00155000 P 06/19/15 155.0 16.30 18.10
APD 150619P00160000 P 06/19/15 160.0 19.60 21.70
APD 150619P00165000 P 06/19/15 165.0 23.60 25.40
APD 150619P00170000 P 06/19/15 170.0 27.80 29.50
APD 150619P00175000 P 06/19/15 175.0 31.90 34.70
APD 150619P00180000 P 06/19/15 180.0 36.20 39.20
APD 160115C00055000 C 01/15/16 55.0 87.70 92.50
APD 160115C00060000 C 01/15/16 60.0 82.70 87.50
APD 160115C00065000 C 01/15/16 65.0 77.70 82.50
APD 160115C00070000 C 01/15/16 70.0 72.70 77.50
APD 160115C00075000 C 01/15/16 75.0 67.70 72.50
APD 160115C00080000 C 01/15/16 80.0 62.70 67.50
APD 160115C00085000 C 01/15/16 85.0 57.80 62.20
APD 160115C00090000 C 01/15/16 90.0 53.00 57.70
APD 160115C00095000 C 01/15/16 95.0 48.20 52.90
APD 160115C00100000 C 01/15/16 100.0 43.80 47.40
APD 160115C00105000 C 01/15/16 105.0 39.30 42.90
APD 160115C00110000 C 01/15/16 110.0 35.00 38.60
APD 160115C00115000 C 01/15/16 115.0 30.90 34.30
APD 160115C00120000 C 01/15/16 120.0 28.00 30.40
APD 160115C00125000 C 01/15/16 125.0 24.20 26.90
APD 160115C00130000 C 01/15/16 130.0 20.80 23.80
APD 160115C00135000 C 01/15/16 135.0 17.80 20.70
APD 160115C00140000 C 01/15/16 140.0 14.90 18.00
APD 160115C00145000 C 01/15/16 145.0 12.50 15.00
APD 160115C00150000 C 01/15/16 150.0 11.20 12.70
APD 160115C00155000 C 01/15/16 155.0 8.50 10.90
APD 160115C00160000 C 01/15/16 160.0 6.80 9.60
APD 160115C00165000 C 01/15/16 165.0 5.50 8.30
APD 160115C00170000 C 01/15/16 170.0 4.60 6.90
APD 160115C00175000 C 01/15/16 175.0 3.30 5.80
APD 160115C00180000 C 01/15/16 180.0 2.60 4.80
APD 160115C00185000 C 01/15/16 185.0 2.10 4.00
APD 160115C00190000 C 01/15/16 190.0 1.55 3.30
APD 160115C00195000 C 01/15/16 195.0 1.15 2.80
APD 160115C00200000 C 01/15/16 200.0 0.85 2.35
APD 160115P00055000 P 01/15/16 55.0 0.00 0.20
APD 160115P00060000 P 01/15/16 60.0 0.05 0.35
APD 160115P00065000 P 01/15/16 65.0 0.10 0.50
APD 160115P00070000 P 01/15/16 70.0 0.20 0.70
APD 160115P00075000 P 01/15/16 75.0 0.30 0.95
APD 160115P00080000 P 01/15/16 80.0 0.45 1.20
APD 160115P00085000 P 01/15/16 85.0 0.70 1.60
APD 160115P00090000 P 01/15/16 90.0 1.00 2.10
APD 160115P00095000 P 01/15/16 95.0 1.40 2.25
APD 160115P00100000 P 01/15/16 100.0 1.95 3.30
APD 160115P00105000 P 01/15/16 105.0 3.00 4.10
APD 160115P00110000 P 01/15/16 110.0 3.80 5.10
APD 160115P00115000 P 01/15/16 115.0 4.40 6.30
APD 160115P00120000 P 01/15/16 120.0 5.60 7.70
APD 160115P00125000 P 01/15/16 125.0 7.10 9.40
APD 160115P00130000 P 01/15/16 130.0 8.70 9.80
APD 160115P00135000 P 01/15/16 135.0 10.70 13.40
APD 160115P00140000 P 01/15/16 140.0 12.90 15.80
APD 160115P00145000 P 01/15/16 145.0 15.50 18.40
APD 160115P00150000 P 01/15/16 150.0 18.20 21.20
APD 160115P00155000 P 01/15/16 155.0 21.30 24.30
APD 160115P00160000 P 01/15/16 160.0 24.60 27.60
APD 160115P00165000 P 01/15/16 165.0 28.10 31.20
APD 160115P00170000 P 01/15/16 170.0 32.30 35.00
APD 160115P00175000 P 01/15/16 175.0 36.10 39.00
APD 160115P00180000 P 01/15/16 180.0 40.40 43.10
APD 160115P00185000 P 01/15/16 185.0 44.70 47.40
APD 160115P00190000 P 01/15/16 190.0 49.00 51.80
APD 160115P00195000 P 01/15/16 195.0 52.90 56.30
APD 160115P00200000 P 01/15/16 200.0 57.90 60.90
APD 170120C00070000 C 01/20/17 70.0 72.50 77.50
APD 170120C00075000 C 01/20/17 75.0 67.50 72.50
APD 170120C00080000 C 01/20/17 80.0 63.00 67.60
APD 170120C00085000 C 01/20/17 85.0 58.10 63.00
APD 170120C00090000 C 01/20/17 90.0 54.00 57.40
APD 170120C00095000 C 01/20/17 95.0 49.60 53.00
APD 170120C00100000 C 01/20/17 100.0 45.50 48.90
APD 170120C00105000 C 01/20/17 105.0 41.50 45.00
APD 170120C00110000 C 01/20/17 110.0 38.10 41.20
APD 170120C00115000 C 01/20/17 115.0 34.50 37.70
APD 170120C00120000 C 01/20/17 120.0 30.90 34.50
APD 170120C00125000 C 01/20/17 125.0 27.80 31.40
APD 170120C00130000 C 01/20/17 130.0 24.90 28.70
APD 170120C00135000 C 01/20/17 135.0 22.20 26.10
APD 170120C00140000 C 01/20/17 140.0 19.70 23.60
APD 170120C00145000 C 01/20/17 145.0 17.40 21.20
APD 170120C00150000 C 01/20/17 150.0 15.40 19.40
APD 170120C00155000 C 01/20/17 155.0 13.60 17.40
APD 170120C00160000 C 01/20/17 160.0 11.90 15.80
APD 170120C00165000 C 01/20/17 165.0 10.40 14.20
APD 170120C00170000 C 01/20/17 170.0 9.10 12.80
APD 170120C00175000 C 01/20/17 175.0 7.90 11.50
APD 170120C00180000 C 01/20/17 180.0 6.70 10.20
APD 170120C00185000 C 01/20/17 185.0 6.30 9.20
APD 170120C00190000 C 01/20/17 190.0 4.90 8.20
APD 170120C00195000 C 01/20/17 195.0 4.20 7.30
APD 170120C00200000 C 01/20/17 200.0 3.60 6.50
APD 170120P00070000 P 01/20/17 70.0 1.15 1.90
APD 170120P00075000 P 01/20/17 75.0 1.55 2.75
APD 170120P00080000 P 01/20/17 80.0 2.05 3.10
APD 170120P00085000 P 01/20/17 85.0 2.65 4.20
APD 170120P00090000 P 01/20/17 90.0 3.40 5.10
APD 170120P00095000 P 01/20/17 95.0 4.20 6.10
APD 170120P00100000 P 01/20/17 100.0 5.20 7.40
APD 170120P00105000 P 01/20/17 105.0 6.40 8.60
APD 170120P00110000 P 01/20/17 110.0 7.70 10.10
APD 170120P00115000 P 01/20/17 115.0 9.10 11.80
APD 170120P00120000 P 01/20/17 120.0 10.80 13.70
APD 170120P00125000 P 01/20/17 125.0 12.70 15.70
APD 170120P00130000 P 01/20/17 130.0 14.70 17.90
APD 170120P00135000 P 01/20/17 135.0 16.90 20.40
APD 170120P00140000 P 01/20/17 140.0 19.30 22.80
APD 170120P00145000 P 01/20/17 145.0 21.90 25.40
APD 170120P00150000 P 01/20/17 150.0 24.70 28.20
APD 170120P00155000 P 01/20/17 155.0 27.90 31.30
APD 170120P00160000 P 01/20/17 160.0 31.20 34.50
APD 170120P00165000 P 01/20/17 165.0 34.70 37.80
APD 170120P00170000 P 01/20/17 170.0 37.60 41.30
APD 170120P00175000 P 01/20/17 175.0 41.30 45.00
APD 170120P00180000 P 01/20/17 180.0 45.20 48.80
APD 170120P00185000 P 01/20/17 185.0 49.60 52.70
APD 170120P00190000 P 01/20/17 190.0 53.70 56.70
APD 170120P00195000 P 01/20/17 195.0 57.90 60.90
APD 170120P00200000 P 01/20/17 200.0 62.10 65.10

OPRA data is delayed 15 minutes.