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 (2016-11-04)Premium Content

Air Products And Chemicals Inc (APD)
As of Dec 8 2016 2:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 161216C00110000 C 12/16/16 110.0 37.90 39.60
APD 161216C00115000 C 12/16/16 115.0 32.90 34.60
APD 161216C00120000 C 12/16/16 120.0 27.90 30.50
APD 161216C00125000 C 12/16/16 125.0 22.90 24.60
APD 161216C00130000 C 12/16/16 130.0 18.00 19.80
APD 161216C00135000 C 12/16/16 135.0 12.70 15.00
APD 161216C00140000 C 12/16/16 140.0 8.30 9.50
APD 161216C00145000 C 12/16/16 145.0 3.60 4.70
APD 161216C00150000 C 12/16/16 150.0 0.75 1.20
APD 161216C00155000 C 12/16/16 155.0 0.00 0.50
APD 161216C00160000 C 12/16/16 160.0 0.00 0.40
APD 161216P00110000 P 12/16/16 110.0 0.00 0.45
APD 161216P00115000 P 12/16/16 115.0 0.00 0.50
APD 161216P00120000 P 12/16/16 120.0 0.00 0.45
APD 161216P00125000 P 12/16/16 125.0 0.00 0.45
APD 161216P00130000 P 12/16/16 130.0 0.00 0.45
APD 161216P00135000 P 12/16/16 135.0 0.00 0.25
APD 161216P00140000 P 12/16/16 140.0 0.00 0.40
APD 161216P00145000 P 12/16/16 145.0 0.30 0.70
APD 161216P00150000 P 12/16/16 150.0 2.00 2.45
APD 161216P00155000 P 12/16/16 155.0 5.70 7.60
APD 161216P00160000 P 12/16/16 160.0 10.60 12.10
APD 170120C00070000 C 01/20/17 70.0 77.90 80.40
APD 170120C00075000 C 01/20/17 75.0 71.80 75.70
APD 170120C00080000 C 01/20/17 80.0 66.80 70.70
APD 170120C00085000 C 01/20/17 85.0 61.80 65.70
APD 170120C00090000 C 01/20/17 90.0 56.80 60.70
APD 170120C00095000 C 01/20/17 95.0 51.80 56.00
APD 170120C00100000 C 01/20/17 100.0 46.70 50.70
APD 170120C00105000 C 01/20/17 105.0 41.70 45.70
APD 170120C00110000 C 01/20/17 110.0 36.50 40.70
APD 170120C00115000 C 01/20/17 115.0 31.30 35.70
APD 170120C00120000 C 01/20/17 120.0 26.70 30.60
APD 170120C00125000 C 01/20/17 125.0 21.60 25.80
APD 170120C00130000 C 01/20/17 130.0 18.00 19.90
APD 170120C00135000 C 01/20/17 135.0 13.40 14.60
APD 170120C00140000 C 01/20/17 140.0 8.80 10.00
APD 170120C00145000 C 01/20/17 145.0 5.10 5.90
APD 170120C00150000 C 01/20/17 150.0 2.30 2.80
APD 170120C00155000 C 01/20/17 155.0 0.55 0.90
APD 170120C00160000 C 01/20/17 160.0 0.00 0.50
APD 170120C00165000 C 01/20/17 165.0 0.00 0.15
APD 170120C00170000 C 01/20/17 170.0 0.00 0.10
APD 170120C00175000 C 01/20/17 175.0 0.00 0.05
APD 170120C00180000 C 01/20/17 180.0 0.00 0.05
APD 170120C00185000 C 01/20/17 185.0 0.00 0.05
APD 170120C00190000 C 01/20/17 190.0 0.00 0.05
APD 170120C00195000 C 01/20/17 195.0 0.00 0.05
APD 170120C00200000 C 01/20/17 200.0 0.00 0.05
APD 170120P00070000 P 01/20/17 70.0 0.00 0.05
APD 170120P00075000 P 01/20/17 75.0 0.00 0.05
APD 170120P00080000 P 01/20/17 80.0 0.00 0.05
APD 170120P00085000 P 01/20/17 85.0 0.00 0.05
APD 170120P00090000 P 01/20/17 90.0 0.00 0.05
APD 170120P00095000 P 01/20/17 95.0 0.00 0.05
APD 170120P00100000 P 01/20/17 100.0 0.00 0.05
APD 170120P00105000 P 01/20/17 105.0 0.00 0.05
APD 170120P00110000 P 01/20/17 110.0 0.00 0.10
APD 170120P00115000 P 01/20/17 115.0 0.05 0.10
APD 170120P00120000 P 01/20/17 120.0 0.00 0.25
APD 170120P00125000 P 01/20/17 125.0 0.00 0.40
APD 170120P00130000 P 01/20/17 130.0 0.10 0.45
APD 170120P00135000 P 01/20/17 135.0 0.40 0.80
APD 170120P00140000 P 01/20/17 140.0 1.00 1.35
APD 170120P00145000 P 01/20/17 145.0 2.05 2.65
APD 170120P00150000 P 01/20/17 150.0 4.10 4.70
APD 170120P00155000 P 01/20/17 155.0 7.30 8.60
APD 170120P00160000 P 01/20/17 160.0 11.50 13.20
APD 170120P00165000 P 01/20/17 165.0 16.70 18.00
APD 170120P00170000 P 01/20/17 170.0 21.40 23.00
APD 170120P00175000 P 01/20/17 175.0 25.10 29.50
APD 170120P00180000 P 01/20/17 180.0 30.10 34.40
APD 170120P00185000 P 01/20/17 185.0 35.10 39.50
APD 170120P00190000 P 01/20/17 190.0 40.10 44.40
APD 170120P00195000 P 01/20/17 195.0 45.10 49.40
APD 170120P00200000 P 01/20/17 200.0 51.20 52.90
APD 170317C00120000 C 03/17/17 120.0 28.10 29.80
APD 170317C00125000 C 03/17/17 125.0 23.40 25.20
APD 170317C00130000 C 03/17/17 130.0 18.80 20.40
APD 170317C00135000 C 03/17/17 135.0 14.40 16.00
APD 170317C00140000 C 03/17/17 140.0 10.70 11.80
APD 170317C00145000 C 03/17/17 145.0 7.40 8.20
APD 170317C00150000 C 03/17/17 150.0 4.60 5.30
APD 170317C00155000 C 03/17/17 155.0 2.70 3.30
APD 170317C00160000 C 03/17/17 160.0 1.30 2.05
APD 170317P00120000 P 03/17/17 120.0 0.40 0.90
APD 170317P00125000 P 03/17/17 125.0 0.70 1.20
APD 170317P00130000 P 03/17/17 130.0 1.10 1.60
APD 170317P00135000 P 03/17/17 135.0 1.75 2.35
APD 170317P00140000 P 03/17/17 140.0 2.70 3.60
APD 170317P00145000 P 03/17/17 145.0 4.30 5.20
APD 170317P00150000 P 03/17/17 150.0 6.30 7.50
APD 170317P00155000 P 03/17/17 155.0 9.30 10.60
APD 170317P00160000 P 03/17/17 160.0 12.50 14.30
APD 170616C00070000 C 06/16/17 70.0 76.60 80.70
APD 170616C00075000 C 06/16/17 75.0 71.60 75.70
APD 170616C00080000 C 06/16/17 80.0 66.60 70.70
APD 170616C00085000 C 06/16/17 85.0 61.60 65.70
APD 170616C00090000 C 06/16/17 90.0 56.60 60.70
APD 170616C00095000 C 06/16/17 95.0 51.70 55.70
APD 170616C00100000 C 06/16/17 100.0 46.60 50.70
APD 170616C00105000 C 06/16/17 105.0 42.90 45.30
APD 170616C00110000 C 06/16/17 110.0 37.80 39.80
APD 170616C00115000 C 06/16/17 115.0 33.30 36.30
APD 170616C00120000 C 06/16/17 120.0 28.70 30.60
APD 170616C00125000 C 06/16/17 125.0 24.20 26.10
APD 170616C00130000 C 06/16/17 130.0 20.00 21.60
APD 170616C00135000 C 06/16/17 135.0 16.00 17.60
APD 170616C00140000 C 06/16/17 140.0 12.30 13.90
APD 170616C00145000 C 06/16/17 145.0 9.30 10.80
APD 170616C00150000 C 06/16/17 150.0 6.50 7.90
APD 170616C00155000 C 06/16/17 155.0 4.40 5.50
APD 170616C00160000 C 06/16/17 160.0 2.70 3.70
APD 170616C00165000 C 06/16/17 165.0 1.60 2.80
APD 170616C00170000 C 06/16/17 170.0 0.85 1.40
APD 170616C00175000 C 06/16/17 175.0 0.35 0.90
APD 170616C00180000 C 06/16/17 180.0 0.05 0.55
APD 170616C00185000 C 06/16/17 185.0 0.00 0.50
APD 170616C00190000 C 06/16/17 190.0 0.00 0.30
APD 170616C00195000 C 06/16/17 195.0 0.00 0.15
APD 170616C00200000 C 06/16/17 200.0 0.00 0.10
APD 170616P00070000 P 06/16/17 70.0 0.00 0.10
APD 170616P00075000 P 06/16/17 75.0 0.00 0.15
APD 170616P00080000 P 06/16/17 80.0 0.00 0.25
APD 170616P00085000 P 06/16/17 85.0 0.00 0.40
APD 170616P00090000 P 06/16/17 90.0 0.05 0.45
APD 170616P00095000 P 06/16/17 95.0 0.15 0.60
APD 170616P00100000 P 06/16/17 100.0 0.30 0.80
APD 170616P00105000 P 06/16/17 105.0 0.50 1.00
APD 170616P00110000 P 06/16/17 110.0 0.75 1.25
APD 170616P00115000 P 06/16/17 115.0 1.05 1.55
APD 170616P00120000 P 06/16/17 120.0 1.50 2.00
APD 170616P00125000 P 06/16/17 125.0 2.00 2.80
APD 170616P00130000 P 06/16/17 130.0 2.60 3.40
APD 170616P00135000 P 06/16/17 135.0 3.60 5.00
APD 170616P00140000 P 06/16/17 140.0 5.00 6.30
APD 170616P00145000 P 06/16/17 145.0 6.60 7.60
APD 170616P00150000 P 06/16/17 150.0 8.80 10.50
APD 170616P00155000 P 06/16/17 155.0 11.70 12.90
APD 170616P00160000 P 06/16/17 160.0 14.60 16.20
APD 170616P00165000 P 06/16/17 165.0 18.50 20.60
APD 170616P00170000 P 06/16/17 170.0 22.50 24.50
APD 170616P00175000 P 06/16/17 175.0 27.00 29.40
APD 170616P00180000 P 06/16/17 180.0 30.80 35.00
APD 170616P00185000 P 06/16/17 185.0 36.80 38.80
APD 170616P00190000 P 06/16/17 190.0 40.60 44.90
APD 170616P00195000 P 06/16/17 195.0 46.70 48.70
APD 170616P00200000 P 06/16/17 200.0 50.70 54.70
APD 180119C00070000 C 01/19/18 70.0 77.30 80.10
APD 180119C00075000 C 01/19/18 75.0 72.30 74.70
APD 180119C00080000 C 01/19/18 80.0 67.30 69.70
APD 180119C00085000 C 01/19/18 85.0 62.30 64.70
APD 180119C00090000 C 01/19/18 90.0 57.30 61.00
APD 180119C00095000 C 01/19/18 95.0 52.50 54.90
APD 180119C00100000 C 01/19/18 100.0 47.20 51.10
APD 180119C00105000 C 01/19/18 105.0 43.00 47.00
APD 180119C00110000 C 01/19/18 110.0 38.50 42.10
APD 180119C00115000 C 01/19/18 115.0 34.00 37.70
APD 180119C00120000 C 01/19/18 120.0 29.90 33.50
APD 180119C00125000 C 01/19/18 125.0 25.80 29.50
APD 180119C00130000 C 01/19/18 130.0 22.10 25.70
APD 180119C00135000 C 01/19/18 135.0 19.00 21.00
APD 180119C00140000 C 01/19/18 140.0 15.40 18.50
APD 180119C00145000 C 01/19/18 145.0 12.60 15.00
APD 180119C00150000 C 01/19/18 150.0 10.10 13.20
APD 180119C00155000 C 01/19/18 155.0 8.10 10.00
APD 180119C00160000 C 01/19/18 160.0 6.10 8.10
APD 180119C00165000 C 01/19/18 165.0 4.70 6.20
APD 180119C00170000 C 01/19/18 170.0 3.30 4.90
APD 180119C00175000 C 01/19/18 175.0 2.60 3.60
APD 180119C00180000 C 01/19/18 180.0 1.75 2.60
APD 180119P00070000 P 01/19/18 70.0 0.10 1.00
APD 180119P00075000 P 01/19/18 75.0 0.20 1.35
APD 180119P00080000 P 01/19/18 80.0 0.30 1.25
APD 180119P00085000 P 01/19/18 85.0 0.50 1.50
APD 180119P00090000 P 01/19/18 90.0 0.75 1.75
APD 180119P00095000 P 01/19/18 95.0 1.10 2.10
APD 180119P00100000 P 01/19/18 100.0 1.55 2.55
APD 180119P00105000 P 01/19/18 105.0 2.00 3.60
APD 180119P00110000 P 01/19/18 110.0 2.65 3.90
APD 180119P00115000 P 01/19/18 115.0 3.40 4.70
APD 180119P00120000 P 01/19/18 120.0 4.30 5.60
APD 180119P00125000 P 01/19/18 125.0 5.30 6.60
APD 180119P00130000 P 01/19/18 130.0 6.70 8.00
APD 180119P00135000 P 01/19/18 135.0 8.10 9.60
APD 180119P00140000 P 01/19/18 140.0 9.80 11.40
APD 180119P00145000 P 01/19/18 145.0 11.90 14.00
APD 180119P00150000 P 01/19/18 150.0 13.30 16.40
APD 180119P00155000 P 01/19/18 155.0 15.90 19.10
APD 180119P00160000 P 01/19/18 160.0 19.10 22.10
APD 180119P00165000 P 01/19/18 165.0 21.90 25.90
APD 180119P00170000 P 01/19/18 170.0 25.50 29.50
APD 180119P00175000 P 01/19/18 175.0 29.40 33.40
APD 180119P00180000 P 01/19/18 180.0 33.60 37.60

OPRA data is delayed 15 minutes.