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 (2015-08-07)Premium Content

Air Products And Chemicals Inc (APD)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 150821C00075000 C 08/21/15 75.0 69.20 72.20
APD 150821C00080000 C 08/21/15 80.0 64.30 67.30
APD 150821C00085000 C 08/21/15 85.0 59.30 62.20
APD 150821C00090000 C 08/21/15 90.0 54.30 57.30
APD 150821C00095000 C 08/21/15 95.0 49.20 52.30
APD 150821C00100000 C 08/21/15 100.0 44.30 47.30
APD 150821C00105000 C 08/21/15 105.0 39.50 42.40
APD 150821C00110000 C 08/21/15 110.0 34.70 36.50
APD 150821C00115000 C 08/21/15 115.0 29.70 31.50
APD 150821C00120000 C 08/21/15 120.0 24.80 26.40
APD 150821C00125000 C 08/21/15 125.0 19.80 21.40
APD 150821C00130000 C 08/21/15 130.0 14.90 16.50
APD 150821C00135000 C 08/21/15 135.0 11.00 11.50
APD 150821C00140000 C 08/21/15 140.0 6.60 7.10
APD 150821C00145000 C 08/21/15 145.0 3.20 3.50
APD 150821C00150000 C 08/21/15 150.0 1.15 1.35
APD 150821C00155000 C 08/21/15 155.0 0.30 0.50
APD 150821C00160000 C 08/21/15 160.0 0.05 0.25
APD 150821C00165000 C 08/21/15 165.0 0.00 0.15
APD 150821C00170000 C 08/21/15 170.0 0.00 0.10
APD 150821C00175000 C 08/21/15 175.0 0.00 0.25
APD 150821C00180000 C 08/21/15 180.0 0.00 0.25
APD 150821C00185000 C 08/21/15 185.0 0.00 0.25
APD 150821C00190000 C 08/21/15 190.0 0.00 0.25
APD 150821C00195000 C 08/21/15 195.0 0.00 0.25
APD 150821C00200000 C 08/21/15 200.0 0.00 0.25
APD 150821C00210000 C 08/21/15 210.0 0.00 0.25
APD 150821C00220000 C 08/21/15 220.0 0.00 0.25
APD 150821P00075000 P 08/21/15 75.0 0.00 0.25
APD 150821P00080000 P 08/21/15 80.0 0.00 0.25
APD 150821P00085000 P 08/21/15 85.0 0.00 0.25
APD 150821P00090000 P 08/21/15 90.0 0.00 0.25
APD 150821P00095000 P 08/21/15 95.0 0.00 0.05
APD 150821P00100000 P 08/21/15 100.0 0.00 0.25
APD 150821P00105000 P 08/21/15 105.0 0.00 0.25
APD 150821P00110000 P 08/21/15 110.0 0.00 0.25
APD 150821P00115000 P 08/21/15 115.0 0.00 0.25
APD 150821P00120000 P 08/21/15 120.0 0.00 0.25
APD 150821P00125000 P 08/21/15 125.0 0.00 0.25
APD 150821P00130000 P 08/21/15 130.0 0.05 0.25
APD 150821P00135000 P 08/21/15 135.0 0.25 0.40
APD 150821P00140000 P 08/21/15 140.0 0.85 1.00
APD 150821P00145000 P 08/21/15 145.0 2.35 2.60
APD 150821P00150000 P 08/21/15 150.0 5.00 5.60
APD 150821P00155000 P 08/21/15 155.0 9.10 9.70
APD 150821P00160000 P 08/21/15 160.0 12.90 15.40
APD 150821P00165000 P 08/21/15 165.0 17.80 20.40
APD 150821P00170000 P 08/21/15 170.0 22.90 25.30
APD 150821P00175000 P 08/21/15 175.0 27.70 30.90
APD 150821P00180000 P 08/21/15 180.0 32.70 35.70
APD 150821P00185000 P 08/21/15 185.0 37.70 40.50
APD 150821P00190000 P 08/21/15 190.0 42.70 45.60
APD 150821P00195000 P 08/21/15 195.0 47.70 50.40
APD 150821P00200000 P 08/21/15 200.0 52.70 55.40
APD 150821P00210000 P 08/21/15 210.0 62.90 65.40
APD 150821P00220000 P 08/21/15 220.0 72.80 75.40
APD 150918C00095000 C 09/18/15 95.0 49.70 52.40
APD 150918C00100000 C 09/18/15 100.0 44.50 47.30
APD 150918C00105000 C 09/18/15 105.0 39.80 42.30
APD 150918C00110000 C 09/18/15 110.0 34.80 37.30
APD 150918C00115000 C 09/18/15 115.0 29.80 32.00
APD 150918C00120000 C 09/18/15 120.0 24.90 27.20
APD 150918C00125000 C 09/18/15 125.0 20.10 22.70
APD 150918C00130000 C 09/18/15 130.0 15.40 17.00
APD 150918C00135000 C 09/18/15 135.0 11.90 12.40
APD 150918C00140000 C 09/18/15 140.0 7.90 8.40
APD 150918C00145000 C 09/18/15 145.0 4.70 5.10
APD 150918C00150000 C 09/18/15 150.0 2.45 2.75
APD 150918C00155000 C 09/18/15 155.0 1.05 1.35
APD 150918C00160000 C 09/18/15 160.0 0.45 0.70
APD 150918C00165000 C 09/18/15 165.0 0.20 0.35
APD 150918C00170000 C 09/18/15 170.0 0.05 0.25
APD 150918C00175000 C 09/18/15 175.0 0.00 0.15
APD 150918C00180000 C 09/18/15 180.0 0.00 0.10
APD 150918C00185000 C 09/18/15 185.0 0.00 0.10
APD 150918P00095000 P 09/18/15 95.0 0.00 0.10
APD 150918P00100000 P 09/18/15 100.0 0.00 0.10
APD 150918P00105000 P 09/18/15 105.0 0.00 0.10
APD 150918P00110000 P 09/18/15 110.0 0.00 0.15
APD 150918P00115000 P 09/18/15 115.0 0.00 0.25
APD 150918P00120000 P 09/18/15 120.0 0.10 0.25
APD 150918P00125000 P 09/18/15 125.0 0.20 0.40
APD 150918P00130000 P 09/18/15 130.0 0.50 0.70
APD 150918P00135000 P 09/18/15 135.0 1.05 1.25
APD 150918P00140000 P 09/18/15 140.0 2.05 2.30
APD 150918P00145000 P 09/18/15 145.0 3.70 4.10
APD 150918P00150000 P 09/18/15 150.0 6.40 6.90
APD 150918P00155000 P 09/18/15 155.0 9.90 10.50
APD 150918P00160000 P 09/18/15 160.0 14.20 14.90
APD 150918P00165000 P 09/18/15 165.0 18.00 20.60
APD 150918P00170000 P 09/18/15 170.0 22.90 26.10
APD 150918P00175000 P 09/18/15 175.0 27.70 30.90
APD 150918P00180000 P 09/18/15 180.0 32.90 36.30
APD 150918P00185000 P 09/18/15 185.0 37.90 40.80
APD 151218C00080000 C 12/18/15 80.0 64.70 67.30
APD 151218C00085000 C 12/18/15 85.0 59.70 62.30
APD 151218C00090000 C 12/18/15 90.0 54.70 57.20
APD 151218C00095000 C 12/18/15 95.0 49.80 52.40
APD 151218C00100000 C 12/18/15 100.0 44.80 47.40
APD 151218C00105000 C 12/18/15 105.0 39.90 42.60
APD 151218C00110000 C 12/18/15 110.0 34.90 37.70
APD 151218C00115000 C 12/18/15 115.0 30.30 33.00
APD 151218C00120000 C 12/18/15 120.0 25.80 27.80
APD 151218C00125000 C 12/18/15 125.0 22.20 22.80
APD 151218C00130000 C 12/18/15 130.0 18.00 18.60
APD 151218C00135000 C 12/18/15 135.0 14.20 14.70
APD 151218C00140000 C 12/18/15 140.0 10.70 11.30
APD 151218C00145000 C 12/18/15 145.0 7.80 8.30
APD 151218C00150000 C 12/18/15 150.0 5.50 6.00
APD 151218C00155000 C 12/18/15 155.0 3.70 4.20
APD 151218C00160000 C 12/18/15 160.0 2.35 2.80
APD 151218C00165000 C 12/18/15 165.0 1.45 1.85
APD 151218C00170000 C 12/18/15 170.0 0.90 1.20
APD 151218C00175000 C 12/18/15 175.0 0.50 0.85
APD 151218C00180000 C 12/18/15 180.0 0.20 0.60
APD 151218C00185000 C 12/18/15 185.0 0.10 0.40
APD 151218C00190000 C 12/18/15 190.0 0.00 0.30
APD 151218C00195000 C 12/18/15 195.0 0.00 0.25
APD 151218C00200000 C 12/18/15 200.0 0.00 0.20
APD 151218C00210000 C 12/18/15 210.0 0.00 0.15
APD 151218C00220000 C 12/18/15 220.0 0.00 0.10
APD 151218P00080000 P 12/18/15 80.0 0.00 0.15
APD 151218P00085000 P 12/18/15 85.0 0.00 0.20
APD 151218P00090000 P 12/18/15 90.0 0.00 0.25
APD 151218P00095000 P 12/18/15 95.0 0.05 0.35
APD 151218P00100000 P 12/18/15 100.0 0.15 0.45
APD 151218P00105000 P 12/18/15 105.0 0.30 0.60
APD 151218P00110000 P 12/18/15 110.0 0.50 0.80
APD 151218P00115000 P 12/18/15 115.0 0.80 1.10
APD 151218P00120000 P 12/18/15 120.0 1.20 1.50
APD 151218P00125000 P 12/18/15 125.0 1.85 2.15
APD 151218P00130000 P 12/18/15 130.0 2.75 3.10
APD 151218P00135000 P 12/18/15 135.0 3.90 4.20
APD 151218P00140000 P 12/18/15 140.0 5.40 5.80
APD 151218P00145000 P 12/18/15 145.0 7.50 7.90
APD 151218P00150000 P 12/18/15 150.0 10.10 10.60
APD 151218P00155000 P 12/18/15 155.0 13.20 13.70
APD 151218P00160000 P 12/18/15 160.0 16.80 17.50
APD 151218P00165000 P 12/18/15 165.0 21.00 21.50
APD 151218P00170000 P 12/18/15 170.0 25.30 26.00
APD 151218P00175000 P 12/18/15 175.0 29.10 31.80
APD 151218P00180000 P 12/18/15 180.0 33.70 36.80
APD 151218P00185000 P 12/18/15 185.0 38.60 41.60
APD 151218P00190000 P 12/18/15 190.0 43.50 46.60
APD 151218P00195000 P 12/18/15 195.0 48.60 51.30
APD 151218P00200000 P 12/18/15 200.0 53.50 56.60
APD 151218P00210000 P 12/18/15 210.0 63.50 66.40
APD 151218P00220000 P 12/18/15 220.0 73.30 76.50
APD 160115C00055000 C 01/15/16 55.0 89.40 92.30
APD 160115C00060000 C 01/15/16 60.0 84.40 87.20
APD 160115C00065000 C 01/15/16 65.0 79.40 82.30
APD 160115C00070000 C 01/15/16 70.0 74.60 77.30
APD 160115C00075000 C 01/15/16 75.0 69.70 72.20
APD 160115C00080000 C 01/15/16 80.0 64.70 67.30
APD 160115C00085000 C 01/15/16 85.0 59.70 62.40
APD 160115C00090000 C 01/15/16 90.0 54.80 57.30
APD 160115C00095000 C 01/15/16 95.0 49.80 52.40
APD 160115C00100000 C 01/15/16 100.0 44.90 47.40
APD 160115C00105000 C 01/15/16 105.0 40.00 42.60
APD 160115C00110000 C 01/15/16 110.0 35.20 37.70
APD 160115C00115000 C 01/15/16 115.0 30.50 33.10
APD 160115C00120000 C 01/15/16 120.0 26.80 27.40
APD 160115C00125000 C 01/15/16 125.0 22.40 23.00
APD 160115C00130000 C 01/15/16 130.0 18.30 18.90
APD 160115C00135000 C 01/15/16 135.0 14.50 15.10
APD 160115C00140000 C 01/15/16 140.0 11.20 11.70
APD 160115C00145000 C 01/15/16 145.0 8.30 8.80
APD 160115C00150000 C 01/15/16 150.0 6.00 6.40
APD 160115C00155000 C 01/15/16 155.0 4.00 4.50
APD 160115C00160000 C 01/15/16 160.0 2.65 3.00
APD 160115C00165000 C 01/15/16 165.0 1.65 2.00
APD 160115C00170000 C 01/15/16 170.0 1.10 1.40
APD 160115C00175000 C 01/15/16 175.0 0.65 0.95
APD 160115C00180000 C 01/15/16 180.0 0.25 0.65
APD 160115C00185000 C 01/15/16 185.0 0.10 0.50
APD 160115C00190000 C 01/15/16 190.0 0.00 0.35
APD 160115C00195000 C 01/15/16 195.0 0.00 0.30
APD 160115C00200000 C 01/15/16 200.0 0.00 0.25
APD 160115P00055000 P 01/15/16 55.0 0.00 0.05
APD 160115P00060000 P 01/15/16 60.0 0.00 0.10
APD 160115P00065000 P 01/15/16 65.0 0.00 0.10
APD 160115P00070000 P 01/15/16 70.0 0.00 0.10
APD 160115P00075000 P 01/15/16 75.0 0.00 0.15
APD 160115P00080000 P 01/15/16 80.0 0.00 0.10
APD 160115P00085000 P 01/15/16 85.0 0.00 0.25
APD 160115P00090000 P 01/15/16 90.0 0.05 0.35
APD 160115P00095000 P 01/15/16 95.0 0.15 0.45
APD 160115P00100000 P 01/15/16 100.0 0.30 0.60
APD 160115P00105000 P 01/15/16 105.0 0.50 0.80
APD 160115P00110000 P 01/15/16 110.0 0.65 1.05
APD 160115P00115000 P 01/15/16 115.0 1.10 1.40
APD 160115P00120000 P 01/15/16 120.0 1.60 1.90
APD 160115P00125000 P 01/15/16 125.0 2.30 2.65
APD 160115P00130000 P 01/15/16 130.0 3.30 3.70
APD 160115P00135000 P 01/15/16 135.0 4.60 5.00
APD 160115P00140000 P 01/15/16 140.0 6.30 6.70
APD 160115P00145000 P 01/15/16 145.0 8.40 8.80
APD 160115P00150000 P 01/15/16 150.0 10.90 11.50
APD 160115P00155000 P 01/15/16 155.0 14.20 14.70
APD 160115P00160000 P 01/15/16 160.0 17.80 18.40
APD 160115P00165000 P 01/15/16 165.0 21.80 22.40
APD 160115P00170000 P 01/15/16 170.0 26.10 26.70
APD 160115P00175000 P 01/15/16 175.0 29.60 32.20
APD 160115P00180000 P 01/15/16 180.0 34.40 36.90
APD 160115P00185000 P 01/15/16 185.0 39.30 41.80
APD 160115P00190000 P 01/15/16 190.0 44.20 46.70
APD 160115P00195000 P 01/15/16 195.0 49.10 51.60
APD 160115P00200000 P 01/15/16 200.0 53.90 56.70
APD 160318C00070000 C 03/18/16 70.0 74.40 77.30
APD 160318C00075000 C 03/18/16 75.0 69.50 72.30
APD 160318C00080000 C 03/18/16 80.0 64.50 67.30
APD 160318C00085000 C 03/18/16 85.0 59.50 62.30
APD 160318C00090000 C 03/18/16 90.0 54.60 57.40
APD 160318C00095000 C 03/18/16 95.0 49.50 52.50
APD 160318C00100000 C 03/18/16 100.0 44.70 47.60
APD 160318C00105000 C 03/18/16 105.0 39.90 42.80
APD 160318C00110000 C 03/18/16 110.0 35.50 38.10
APD 160318C00115000 C 03/18/16 115.0 31.70 32.50
APD 160318C00120000 C 03/18/16 120.0 27.40 28.10
APD 160318C00125000 C 03/18/16 125.0 23.20 23.90
APD 160318C00130000 C 03/18/16 130.0 19.40 20.00
APD 160318C00135000 C 03/18/16 135.0 15.80 16.50
APD 160318C00140000 C 03/18/16 140.0 12.60 13.20
APD 160318C00145000 C 03/18/16 145.0 9.80 10.40
APD 160318C00150000 C 03/18/16 150.0 7.50 8.00
APD 160318C00155000 C 03/18/16 155.0 5.80 6.10
APD 160318C00160000 C 03/18/16 160.0 4.00 4.50
APD 160318C00165000 C 03/18/16 165.0 2.85 3.30
APD 160318C00170000 C 03/18/16 170.0 1.95 2.35
APD 160318C00175000 C 03/18/16 175.0 1.35 1.75
APD 160318C00180000 C 03/18/16 180.0 0.80 1.30
APD 160318C00185000 C 03/18/16 185.0 0.50 0.95
APD 160318C00190000 C 03/18/16 190.0 0.25 0.70
APD 160318C00195000 C 03/18/16 195.0 0.10 0.50
APD 160318C00200000 C 03/18/16 200.0 0.00 0.40
APD 160318P00070000 P 03/18/16 70.0 0.00 0.20
APD 160318P00075000 P 03/18/16 75.0 0.00 0.25
APD 160318P00080000 P 03/18/16 80.0 0.05 0.35
APD 160318P00085000 P 03/18/16 85.0 0.10 0.45
APD 160318P00090000 P 03/18/16 90.0 0.20 0.60
APD 160318P00095000 P 03/18/16 95.0 0.35 0.75
APD 160318P00100000 P 03/18/16 100.0 0.55 1.00
APD 160318P00105000 P 03/18/16 105.0 0.85 1.30
APD 160318P00110000 P 03/18/16 110.0 1.25 1.60
APD 160318P00115000 P 03/18/16 115.0 1.75 2.10
APD 160318P00120000 P 03/18/16 120.0 2.40 2.75
APD 160318P00125000 P 03/18/16 125.0 3.30 3.70
APD 160318P00130000 P 03/18/16 130.0 4.50 4.90
APD 160318P00135000 P 03/18/16 135.0 6.00 6.40
APD 160318P00140000 P 03/18/16 140.0 7.80 8.20
APD 160318P00145000 P 03/18/16 145.0 10.00 10.40
APD 160318P00150000 P 03/18/16 150.0 12.60 13.10
APD 160318P00155000 P 03/18/16 155.0 15.60 16.20
APD 160318P00160000 P 03/18/16 160.0 19.10 19.70
APD 160318P00165000 P 03/18/16 165.0 22.90 23.50
APD 160318P00170000 P 03/18/16 170.0 27.00 27.60
APD 160318P00175000 P 03/18/16 175.0 31.40 32.00
APD 160318P00180000 P 03/18/16 180.0 34.90 37.40
APD 160318P00185000 P 03/18/16 185.0 39.60 42.10
APD 160318P00190000 P 03/18/16 190.0 44.40 46.90
APD 160318P00195000 P 03/18/16 195.0 49.30 51.80
APD 160318P00200000 P 03/18/16 200.0 54.20 57.00
APD 170120C00070000 C 01/20/17 70.0 74.20 77.30
APD 170120C00075000 C 01/20/17 75.0 69.30 72.30
APD 170120C00080000 C 01/20/17 80.0 64.20 67.40
APD 170120C00085000 C 01/20/17 85.0 59.20 62.40
APD 170120C00090000 C 01/20/17 90.0 54.50 57.60
APD 170120C00095000 C 01/20/17 95.0 49.70 52.90
APD 170120C00100000 C 01/20/17 100.0 45.40 48.30
APD 170120C00105000 C 01/20/17 105.0 41.10 44.30
APD 170120C00110000 C 01/20/17 110.0 36.50 40.10
APD 170120C00115000 C 01/20/17 115.0 32.70 35.80
APD 170120C00120000 C 01/20/17 120.0 29.10 31.20
APD 170120C00125000 C 01/20/17 125.0 25.70 28.20
APD 170120C00130000 C 01/20/17 130.0 22.30 24.10
APD 170120C00135000 C 01/20/17 135.0 19.20 21.10
APD 170120C00140000 C 01/20/17 140.0 16.10 18.40
APD 170120C00145000 C 01/20/17 145.0 13.70 15.90
APD 170120C00150000 C 01/20/17 150.0 11.40 13.70
APD 170120C00155000 C 01/20/17 155.0 9.40 11.70
APD 170120C00160000 C 01/20/17 160.0 7.70 10.10
APD 170120C00165000 C 01/20/17 165.0 6.10 8.50
APD 170120C00170000 C 01/20/17 170.0 5.00 7.10
APD 170120C00175000 C 01/20/17 175.0 3.90 5.70
APD 170120C00180000 C 01/20/17 180.0 3.10 4.80
APD 170120C00185000 C 01/20/17 185.0 2.35 4.00
APD 170120C00190000 C 01/20/17 190.0 1.85 3.40
APD 170120C00195000 C 01/20/17 195.0 1.50 2.80
APD 170120C00200000 C 01/20/17 200.0 1.05 2.85
APD 170120P00070000 P 01/20/17 70.0 0.20 1.15
APD 170120P00075000 P 01/20/17 75.0 0.40 1.35
APD 170120P00080000 P 01/20/17 80.0 0.85 1.35
APD 170120P00085000 P 01/20/17 85.0 1.00 1.95
APD 170120P00090000 P 01/20/17 90.0 1.45 2.40
APD 170120P00095000 P 01/20/17 95.0 1.90 2.90
APD 170120P00100000 P 01/20/17 100.0 2.45 3.70
APD 170120P00105000 P 01/20/17 105.0 3.20 4.40
APD 170120P00110000 P 01/20/17 110.0 4.00 5.40
APD 170120P00115000 P 01/20/17 115.0 5.00 6.40
APD 170120P00120000 P 01/20/17 120.0 6.20 7.70
APD 170120P00125000 P 01/20/17 125.0 7.60 9.20
APD 170120P00130000 P 01/20/17 130.0 9.20 10.90
APD 170120P00135000 P 01/20/17 135.0 11.10 12.90
APD 170120P00140000 P 01/20/17 140.0 13.20 15.20
APD 170120P00145000 P 01/20/17 145.0 15.70 17.60
APD 170120P00150000 P 01/20/17 150.0 18.40 20.60
APD 170120P00155000 P 01/20/17 155.0 21.40 23.50
APD 170120P00160000 P 01/20/17 160.0 24.60 27.00
APD 170120P00165000 P 01/20/17 165.0 28.00 30.50
APD 170120P00170000 P 01/20/17 170.0 31.70 34.20
APD 170120P00175000 P 01/20/17 175.0 35.70 38.10
APD 170120P00180000 P 01/20/17 180.0 39.80 42.20
APD 170120P00185000 P 01/20/17 185.0 43.80 46.20
APD 170120P00190000 P 01/20/17 190.0 48.40 51.10
APD 170120P00195000 P 01/20/17 195.0 51.70 55.30
APD 170120P00200000 P 01/20/17 200.0 56.30 59.70

OPRA data is delayed 15 minutes.