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 23 2014 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 141122C00090000 C 11/22/14 90.0 38.70 41.90
APD 141122C00095000 C 11/22/14 95.0 34.10 36.90
APD 141122C00100000 C 11/22/14 100.0 29.10 32.00
APD 141122C00105000 C 11/22/14 105.0 24.20 27.10
APD 141122C00110000 C 11/22/14 110.0 19.40 22.30
APD 141122C00115000 C 11/22/14 115.0 15.20 17.50
APD 141122C00120000 C 11/22/14 120.0 11.00 13.00
APD 141122C00125000 C 11/22/14 125.0 7.30 8.90
APD 141122C00130000 C 11/22/14 130.0 4.40 5.60
APD 141122C00135000 C 11/22/14 135.0 2.35 3.30
APD 141122C00140000 C 11/22/14 140.0 1.20 1.75
APD 141122C00145000 C 11/22/14 145.0 0.55 1.00
APD 141122C00150000 C 11/22/14 150.0 0.15 0.60
APD 141122C00155000 C 11/22/14 155.0 0.05 0.35
APD 141122C00160000 C 11/22/14 160.0 0.00 0.30
APD 141122C00165000 C 11/22/14 165.0 0.00 0.25
APD 141122C00170000 C 11/22/14 170.0 0.00 0.15
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 0.10 0.15
APD 141122P00100000 P 11/22/14 100.0 0.05 0.30
APD 141122P00105000 P 11/22/14 105.0 0.25 0.40
APD 141122P00110000 P 11/22/14 110.0 0.45 0.65
APD 141122P00115000 P 11/22/14 115.0 0.80 1.10
APD 141122P00120000 P 11/22/14 120.0 1.25 1.85
APD 141122P00125000 P 11/22/14 125.0 2.20 3.10
APD 141122P00130000 P 11/22/14 130.0 4.00 5.30
APD 141122P00135000 P 11/22/14 135.0 6.70 8.30
APD 141122P00140000 P 11/22/14 140.0 10.20 12.10
APD 141122P00145000 P 11/22/14 145.0 14.10 16.80
APD 141122P00150000 P 11/22/14 150.0 18.80 21.70
APD 141122P00155000 P 11/22/14 155.0 23.40 26.40
APD 141122P00160000 P 11/22/14 160.0 28.30 31.20
APD 141122P00165000 P 11/22/14 165.0 33.30 35.90
APD 141122P00170000 P 11/22/14 170.0 38.10 41.00
APD 141122P00175000 P 11/22/14 175.0 43.00 46.90
APD 141122P00180000 P 11/22/14 180.0 48.00 51.40
APD 141220C00070000 C 12/20/14 70.0 58.00 62.10
APD 141220C00075000 C 12/20/14 75.0 53.40 56.90
APD 141220C00080000 C 12/20/14 80.0 49.10 51.90
APD 141220C00085000 C 12/20/14 85.0 44.10 47.00
APD 141220C00090000 C 12/20/14 90.0 39.00 42.00
APD 141220C00095000 C 12/20/14 95.0 34.10 37.10
APD 141220C00100000 C 12/20/14 100.0 29.30 32.20
APD 141220C00105000 C 12/20/14 105.0 24.50 27.40
APD 141220C00110000 C 12/20/14 110.0 20.20 22.80
APD 141220C00115000 C 12/20/14 115.0 15.70 18.10
APD 141220C00120000 C 12/20/14 120.0 11.70 14.00
APD 141220C00125000 C 12/20/14 125.0 8.20 9.90
APD 141220C00130000 C 12/20/14 130.0 5.30 6.80
APD 141220C00135000 C 12/20/14 135.0 3.30 4.40
APD 141220C00140000 C 12/20/14 140.0 1.90 2.70
APD 141220C00145000 C 12/20/14 145.0 1.05 1.60
APD 141220C00150000 C 12/20/14 150.0 0.60 1.00
APD 141220C00155000 C 12/20/14 155.0 0.30 0.60
APD 141220C00160000 C 12/20/14 160.0 0.15 0.45
APD 141220C00165000 C 12/20/14 165.0 0.00 0.45
APD 141220C00170000 C 12/20/14 170.0 0.00 0.25
APD 141220C00175000 C 12/20/14 175.0 0.00 0.25
APD 141220P00070000 P 12/20/14 70.0 0.00 0.05
APD 141220P00075000 P 12/20/14 75.0 0.05 0.10
APD 141220P00080000 P 12/20/14 80.0 0.05 0.15
APD 141220P00085000 P 12/20/14 85.0 0.00 0.10
APD 141220P00090000 P 12/20/14 90.0 0.00 0.35
APD 141220P00095000 P 12/20/14 95.0 0.05 0.45
APD 141220P00100000 P 12/20/14 100.0 0.20 0.55
APD 141220P00105000 P 12/20/14 105.0 0.45 0.80
APD 141220P00110000 P 12/20/14 110.0 0.80 1.20
APD 141220P00115000 P 12/20/14 115.0 1.20 1.70
APD 141220P00120000 P 12/20/14 120.0 2.00 2.60
APD 141220P00125000 P 12/20/14 125.0 3.20 4.10
APD 141220P00130000 P 12/20/14 130.0 5.10 6.20
APD 141220P00135000 P 12/20/14 135.0 7.70 9.10
APD 141220P00140000 P 12/20/14 140.0 10.80 12.80
APD 141220P00145000 P 12/20/14 145.0 14.80 17.00
APD 141220P00150000 P 12/20/14 150.0 19.20 22.00
APD 141220P00155000 P 12/20/14 155.0 23.60 26.60
APD 141220P00160000 P 12/20/14 160.0 28.50 31.40
APD 141220P00165000 P 12/20/14 165.0 33.40 36.20
APD 141220P00170000 P 12/20/14 170.0 38.30 41.20
APD 141220P00175000 P 12/20/14 175.0 43.30 46.10
APD 150117C00055000 C 01/17/15 55.0 72.80 77.10
APD 150117C00060000 C 01/17/15 60.0 67.60 72.10
APD 150117C00065000 C 01/17/15 65.0 62.60 67.10
APD 150117C00070000 C 01/17/15 70.0 57.80 62.10
APD 150117C00075000 C 01/17/15 75.0 52.80 56.70
APD 150117C00080000 C 01/17/15 80.0 47.80 51.90
APD 150117C00085000 C 01/17/15 85.0 44.30 47.00
APD 150117C00090000 C 01/17/15 90.0 39.40 42.10
APD 150117C00095000 C 01/17/15 95.0 34.50 37.20
APD 150117C00100000 C 01/17/15 100.0 29.60 32.30
APD 150117C00105000 C 01/17/15 105.0 24.60 27.60
APD 150117C00110000 C 01/17/15 110.0 20.40 23.00
APD 150117C00115000 C 01/17/15 115.0 16.10 18.10
APD 150117C00120000 C 01/17/15 120.0 12.00 12.80
APD 150117C00125000 C 01/17/15 125.0 8.60 9.40
APD 150117C00130000 C 01/17/15 130.0 5.80 7.30
APD 150117C00135000 C 01/17/15 135.0 3.70 4.90
APD 150117C00140000 C 01/17/15 140.0 2.30 3.00
APD 150117C00145000 C 01/17/15 145.0 1.40 1.95
APD 150117C00150000 C 01/17/15 150.0 0.70 1.25
APD 150117C00155000 C 01/17/15 155.0 0.40 0.85
APD 150117C00160000 C 01/17/15 160.0 0.20 0.60
APD 150117C00165000 C 01/17/15 165.0 0.10 0.50
APD 150117C00170000 C 01/17/15 170.0 0.00 0.45
APD 150117C00175000 C 01/17/15 175.0 0.00 0.35
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 0.10
APD 150117P00070000 P 01/17/15 70.0 0.00 0.15
APD 150117P00075000 P 01/17/15 75.0 0.05 0.25
APD 150117P00080000 P 01/17/15 80.0 0.00 0.35
APD 150117P00085000 P 01/17/15 85.0 0.10 0.35
APD 150117P00090000 P 01/17/15 90.0 0.05 0.50
APD 150117P00095000 P 01/17/15 95.0 0.25 0.70
APD 150117P00100000 P 01/17/15 100.0 0.40 0.85
APD 150117P00105000 P 01/17/15 105.0 0.75 1.15
APD 150117P00110000 P 01/17/15 110.0 1.05 1.55
APD 150117P00115000 P 01/17/15 115.0 1.75 2.20
APD 150117P00120000 P 01/17/15 120.0 2.60 3.40
APD 150117P00125000 P 01/17/15 125.0 4.10 5.00
APD 150117P00130000 P 01/17/15 130.0 6.00 7.20
APD 150117P00135000 P 01/17/15 135.0 8.80 10.90
APD 150117P00140000 P 01/17/15 140.0 11.80 13.70
APD 150117P00145000 P 01/17/15 145.0 15.70 17.80
APD 150117P00150000 P 01/17/15 150.0 20.10 22.50
APD 150117P00155000 P 01/17/15 155.0 24.50 27.20
APD 150117P00160000 P 01/17/15 160.0 29.20 32.30
APD 150117P00165000 P 01/17/15 165.0 34.10 36.90
APD 150117P00170000 P 01/17/15 170.0 39.00 41.90
APD 150117P00175000 P 01/17/15 175.0 43.90 46.80
APD 150320C00070000 C 03/20/15 70.0 58.90 62.00
APD 150320C00075000 C 03/20/15 75.0 53.90 57.20
APD 150320C00080000 C 03/20/15 80.0 48.70 52.30
APD 150320C00085000 C 03/20/15 85.0 44.30 47.40
APD 150320C00090000 C 03/20/15 90.0 39.30 42.50
APD 150320C00095000 C 03/20/15 95.0 34.50 37.80
APD 150320C00100000 C 03/20/15 100.0 29.80 33.10
APD 150320C00105000 C 03/20/15 105.0 25.90 28.30
APD 150320C00110000 C 03/20/15 110.0 21.60 24.00
APD 150320C00115000 C 03/20/15 115.0 17.70 19.70
APD 150320C00120000 C 03/20/15 120.0 14.10 16.00
APD 150320C00125000 C 03/20/15 125.0 11.10 12.70
APD 150320C00130000 C 03/20/15 130.0 8.40 9.60
APD 150320C00135000 C 03/20/15 135.0 6.20 7.20
APD 150320C00140000 C 03/20/15 140.0 4.50 5.30
APD 150320C00145000 C 03/20/15 145.0 3.10 3.90
APD 150320C00150000 C 03/20/15 150.0 2.10 2.85
APD 150320C00155000 C 03/20/15 155.0 1.50 2.30
APD 150320C00160000 C 03/20/15 160.0 1.00 1.45
APD 150320C00165000 C 03/20/15 165.0 0.65 1.10
APD 150320C00170000 C 03/20/15 170.0 0.40 0.85
APD 150320C00175000 C 03/20/15 175.0 0.25 0.70
APD 150320C00180000 C 03/20/15 180.0 0.10 0.55
APD 150320P00070000 P 03/20/15 70.0 0.00 0.30
APD 150320P00075000 P 03/20/15 75.0 0.05 0.35
APD 150320P00080000 P 03/20/15 80.0 0.15 0.45
APD 150320P00085000 P 03/20/15 85.0 0.30 0.70
APD 150320P00090000 P 03/20/15 90.0 0.50 0.90
APD 150320P00095000 P 03/20/15 95.0 0.75 1.25
APD 150320P00100000 P 03/20/15 100.0 1.10 1.60
APD 150320P00105000 P 03/20/15 105.0 1.55 2.10
APD 150320P00110000 P 03/20/15 110.0 2.20 2.85
APD 150320P00115000 P 03/20/15 115.0 3.20 3.80
APD 150320P00120000 P 03/20/15 120.0 4.50 5.50
APD 150320P00125000 P 03/20/15 125.0 6.20 7.10
APD 150320P00130000 P 03/20/15 130.0 7.70 9.40
APD 150320P00135000 P 03/20/15 135.0 10.80 12.20
APD 150320P00140000 P 03/20/15 140.0 13.90 15.50
APD 150320P00145000 P 03/20/15 145.0 17.50 19.30
APD 150320P00150000 P 03/20/15 150.0 21.20 23.20
APD 150320P00155000 P 03/20/15 155.0 25.50 27.50
APD 150320P00160000 P 03/20/15 160.0 30.00 33.10
APD 150320P00165000 P 03/20/15 165.0 34.60 37.90
APD 150320P00170000 P 03/20/15 170.0 39.20 42.60
APD 150320P00175000 P 03/20/15 175.0 44.10 47.50
APD 150320P00180000 P 03/20/15 180.0 49.00 53.20
APD 150619C00080000 C 06/19/15 80.0 48.80 52.30
APD 150619C00085000 C 06/19/15 85.0 44.20 47.60
APD 150619C00090000 C 06/19/15 90.0 39.50 42.90
APD 150619C00095000 C 06/19/15 95.0 34.90 38.20
APD 150619C00100000 C 06/19/15 100.0 30.90 33.40
APD 150619C00105000 C 06/19/15 105.0 26.80 29.20
APD 150619C00110000 C 06/19/15 110.0 22.80 25.10
APD 150619C00115000 C 06/19/15 115.0 19.10 21.20
APD 150619C00120000 C 06/19/15 120.0 15.90 17.80
APD 150619C00125000 C 06/19/15 125.0 12.80 14.80
APD 150619C00130000 C 06/19/15 130.0 10.30 12.10
APD 150619C00135000 C 06/19/15 135.0 8.20 9.50
APD 150619C00140000 C 06/19/15 140.0 6.30 7.60
APD 150619C00145000 C 06/19/15 145.0 4.80 5.90
APD 150619C00150000 C 06/19/15 150.0 3.80 4.60
APD 150619C00155000 C 06/19/15 155.0 2.80 3.60
APD 150619C00160000 C 06/19/15 160.0 2.05 2.85
APD 150619C00165000 C 06/19/15 165.0 1.60 3.10
APD 150619C00170000 C 06/19/15 170.0 1.15 2.50
APD 150619P00080000 P 06/19/15 80.0 0.50 1.00
APD 150619P00085000 P 06/19/15 85.0 0.80 1.30
APD 150619P00090000 P 06/19/15 90.0 1.15 1.65
APD 150619P00095000 P 06/19/15 95.0 1.65 2.15
APD 150619P00100000 P 06/19/15 100.0 2.10 2.90
APD 150619P00105000 P 06/19/15 105.0 2.90 3.70
APD 150619P00110000 P 06/19/15 110.0 4.00 4.80
APD 150619P00115000 P 06/19/15 115.0 5.20 6.20
APD 150619P00120000 P 06/19/15 120.0 6.80 7.80
APD 150619P00125000 P 06/19/15 125.0 8.80 9.80
APD 150619P00130000 P 06/19/15 130.0 10.90 12.40
APD 150619P00135000 P 06/19/15 135.0 13.60 15.10
APD 150619P00140000 P 06/19/15 140.0 16.70 18.30
APD 150619P00145000 P 06/19/15 145.0 20.10 22.10
APD 150619P00150000 P 06/19/15 150.0 23.70 25.70
APD 150619P00155000 P 06/19/15 155.0 27.70 29.80
APD 150619P00160000 P 06/19/15 160.0 31.90 33.90
APD 150619P00165000 P 06/19/15 165.0 36.30 38.70
APD 150619P00170000 P 06/19/15 170.0 40.80 44.20
APD 160115C00055000 C 01/15/16 55.0 72.50 77.30
APD 160115C00060000 C 01/15/16 60.0 67.50 72.30
APD 160115C00065000 C 01/15/16 65.0 62.60 67.40
APD 160115C00070000 C 01/15/16 70.0 57.70 62.40
APD 160115C00075000 C 01/15/16 75.0 52.70 57.50
APD 160115C00080000 C 01/15/16 80.0 48.00 52.80
APD 160115C00085000 C 01/15/16 85.0 44.70 48.20
APD 160115C00090000 C 01/15/16 90.0 40.20 43.80
APD 160115C00095000 C 01/15/16 95.0 36.00 39.90
APD 160115C00100000 C 01/15/16 100.0 31.90 35.90
APD 160115C00105000 C 01/15/16 105.0 28.10 32.10
APD 160115C00110000 C 01/15/16 110.0 24.60 28.50
APD 160115C00115000 C 01/15/16 115.0 21.20 25.10
APD 160115C00120000 C 01/15/16 120.0 18.60 21.80
APD 160115C00125000 C 01/15/16 125.0 15.90 19.10
APD 160115C00130000 C 01/15/16 130.0 13.40 16.60
APD 160115C00135000 C 01/15/16 135.0 11.20 14.40
APD 160115C00140000 C 01/15/16 140.0 9.80 11.80
APD 160115C00145000 C 01/15/16 145.0 8.10 10.10
APD 160115C00150000 C 01/15/16 150.0 6.70 8.70
APD 160115C00155000 C 01/15/16 155.0 5.40 7.40
APD 160115C00160000 C 01/15/16 160.0 4.50 6.10
APD 160115C00165000 C 01/15/16 165.0 4.00 5.20
APD 160115C00170000 C 01/15/16 170.0 2.80 4.40
APD 160115C00175000 C 01/15/16 175.0 2.20 3.80
APD 160115C00180000 C 01/15/16 180.0 1.95 3.40
APD 160115C00185000 C 01/15/16 185.0 1.55 3.40
APD 160115C00190000 C 01/15/16 190.0 1.15 3.00
APD 160115C00195000 C 01/15/16 195.0 0.85 2.25
APD 160115C00200000 C 01/15/16 200.0 0.65 2.15
APD 160115P00055000 P 01/15/16 55.0 0.00 0.90
APD 160115P00060000 P 01/15/16 60.0 0.10 0.80
APD 160115P00065000 P 01/15/16 65.0 0.35 0.80
APD 160115P00070000 P 01/15/16 70.0 0.65 1.65
APD 160115P00075000 P 01/15/16 75.0 1.05 2.00
APD 160115P00080000 P 01/15/16 80.0 1.55 2.55
APD 160115P00085000 P 01/15/16 85.0 2.00 3.60
APD 160115P00090000 P 01/15/16 90.0 2.60 4.20
APD 160115P00095000 P 01/15/16 95.0 3.60 5.20
APD 160115P00100000 P 01/15/16 100.0 4.70 6.30
APD 160115P00105000 P 01/15/16 105.0 5.80 7.80
APD 160115P00110000 P 01/15/16 110.0 7.40 9.40
APD 160115P00115000 P 01/15/16 115.0 9.20 11.20
APD 160115P00120000 P 01/15/16 120.0 10.60 13.80
APD 160115P00125000 P 01/15/16 125.0 12.90 16.10
APD 160115P00130000 P 01/15/16 130.0 15.50 18.70
APD 160115P00135000 P 01/15/16 135.0 18.30 21.50
APD 160115P00140000 P 01/15/16 140.0 21.00 24.90
APD 160115P00145000 P 01/15/16 145.0 24.30 28.30
APD 160115P00150000 P 01/15/16 150.0 27.80 31.80
APD 160115P00155000 P 01/15/16 155.0 31.60 35.60
APD 160115P00160000 P 01/15/16 160.0 35.50 39.50
APD 160115P00165000 P 01/15/16 165.0 39.60 43.60
APD 160115P00170000 P 01/15/16 170.0 43.80 47.80
APD 160115P00175000 P 01/15/16 175.0 48.10 52.10
APD 160115P00180000 P 01/15/16 180.0 52.60 56.60
APD 160115P00185000 P 01/15/16 185.0 57.10 60.80
APD 160115P00190000 P 01/15/16 190.0 61.70 65.50
APD 160115P00195000 P 01/15/16 195.0 66.70 71.30
APD 160115P00200000 P 01/15/16 200.0 71.50 76.30

OPRA data is delayed 15 minutes.