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 (2014-05-09)Premium Content

Air Products And Chemicals Inc (APD)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
APD 140816C00085000 C 08/16/14 85.0 48.90 52.00
APD 140816C00090000 C 08/16/14 90.0 43.90 47.00
APD 140816C00095000 C 08/16/14 95.0 38.90 42.00
APD 140816C00100000 C 08/16/14 100.0 34.10 36.20
APD 140816C00105000 C 08/16/14 105.0 29.50 31.20
APD 140816C00110000 C 08/16/14 110.0 24.50 26.30
APD 140816C00115000 C 08/16/14 115.0 19.50 21.20
APD 140816C00120000 C 08/16/14 120.0 14.70 16.20
APD 140816C00125000 C 08/16/14 125.0 9.70 11.40
APD 140816C00130000 C 08/16/14 130.0 5.80 6.60
APD 140816C00135000 C 08/16/14 135.0 2.30 2.85
APD 140816C00140000 C 08/16/14 140.0 0.50 0.70
APD 140816C00145000 C 08/16/14 145.0 0.05 0.25
APD 140816C00150000 C 08/16/14 150.0 0.00 0.10
APD 140816C00155000 C 08/16/14 155.0 0.00 0.10
APD 140816C00160000 C 08/16/14 160.0 0.00 0.05
APD 140816C00165000 C 08/16/14 165.0 0.00 0.05
APD 140816C00170000 C 08/16/14 170.0 0.00 0.05
APD 140816C00175000 C 08/16/14 175.0 0.00 0.05
APD 140816P00085000 P 08/16/14 85.0 0.00 0.05
APD 140816P00090000 P 08/16/14 90.0 0.00 0.05
APD 140816P00095000 P 08/16/14 95.0 0.00 0.05
APD 140816P00100000 P 08/16/14 100.0 0.00 0.05
APD 140816P00105000 P 08/16/14 105.0 0.00 0.05
APD 140816P00110000 P 08/16/14 110.0 0.00 0.05
APD 140816P00115000 P 08/16/14 115.0 0.00 0.10
APD 140816P00120000 P 08/16/14 120.0 0.05 0.25
APD 140816P00125000 P 08/16/14 125.0 0.15 0.25
APD 140816P00130000 P 08/16/14 130.0 0.50 0.65
APD 140816P00135000 P 08/16/14 135.0 1.70 2.05
APD 140816P00140000 P 08/16/14 140.0 4.60 5.40
APD 140816P00145000 P 08/16/14 145.0 9.00 10.30
APD 140816P00150000 P 08/16/14 150.0 13.90 15.40
APD 140816P00155000 P 08/16/14 155.0 18.80 20.40
APD 140816P00160000 P 08/16/14 160.0 23.90 25.90
APD 140816P00165000 P 08/16/14 165.0 28.90 31.10
APD 140816P00170000 P 08/16/14 170.0 33.80 36.10
APD 140816P00175000 P 08/16/14 175.0 38.60 41.10
APD 140920C00065000 C 09/20/14 65.0 69.10 71.20
APD 140920C00070000 C 09/20/14 70.0 64.10 66.20
APD 140920C00075000 C 09/20/14 75.0 58.90 61.20
APD 140920C00080000 C 09/20/14 80.0 53.90 56.20
APD 140920C00085000 C 09/20/14 85.0 49.10 51.20
APD 140920C00090000 C 09/20/14 90.0 44.10 46.30
APD 140920C00095000 C 09/20/14 95.0 39.60 41.40
APD 140920C00100000 C 09/20/14 100.0 34.70 36.30
APD 140920C00105000 C 09/20/14 105.0 29.70 31.30
APD 140920C00110000 C 09/20/14 110.0 24.80 26.30
APD 140920C00115000 C 09/20/14 115.0 20.00 21.50
APD 140920C00120000 C 09/20/14 120.0 15.10 16.80
APD 140920C00125000 C 09/20/14 125.0 11.00 12.00
APD 140920C00130000 C 09/20/14 130.0 7.10 7.90
APD 140920C00135000 C 09/20/14 135.0 4.00 4.60
APD 140920C00140000 C 09/20/14 140.0 2.00 2.30
APD 140920C00145000 C 09/20/14 145.0 0.85 1.10
APD 140920C00150000 C 09/20/14 150.0 0.20 0.50
APD 140920C00155000 C 09/20/14 155.0 0.05 0.25
APD 140920C00160000 C 09/20/14 160.0 0.00 0.15
APD 140920C00165000 C 09/20/14 165.0 0.00 0.10
APD 140920C00170000 C 09/20/14 170.0 0.00 0.10
APD 140920P00065000 P 09/20/14 65.0 0.00 0.05
APD 140920P00070000 P 09/20/14 70.0 0.00 0.05
APD 140920P00075000 P 09/20/14 75.0 0.00 0.05
APD 140920P00080000 P 09/20/14 80.0 0.00 0.05
APD 140920P00085000 P 09/20/14 85.0 0.00 0.05
APD 140920P00090000 P 09/20/14 90.0 0.00 0.05
APD 140920P00095000 P 09/20/14 95.0 0.00 0.10
APD 140920P00100000 P 09/20/14 100.0 0.00 0.15
APD 140920P00105000 P 09/20/14 105.0 0.05 0.25
APD 140920P00110000 P 09/20/14 110.0 0.10 0.25
APD 140920P00115000 P 09/20/14 115.0 0.20 0.45
APD 140920P00120000 P 09/20/14 120.0 0.40 0.65
APD 140920P00125000 P 09/20/14 125.0 0.85 1.15
APD 140920P00130000 P 09/20/14 130.0 1.80 2.00
APD 140920P00135000 P 09/20/14 135.0 3.50 3.90
APD 140920P00140000 P 09/20/14 140.0 6.20 6.90
APD 140920P00145000 P 09/20/14 145.0 9.90 10.80
APD 140920P00150000 P 09/20/14 150.0 14.00 15.60
APD 140920P00155000 P 09/20/14 155.0 19.00 20.50
APD 140920P00160000 P 09/20/14 160.0 23.90 25.70
APD 140920P00165000 P 09/20/14 165.0 28.90 30.80
APD 140920P00170000 P 09/20/14 170.0 33.80 35.50
APD 141220C00070000 C 12/20/14 70.0 64.00 67.00
APD 141220C00075000 C 12/20/14 75.0 59.00 62.00
APD 141220C00080000 C 12/20/14 80.0 54.00 57.20
APD 141220C00085000 C 12/20/14 85.0 49.00 51.30
APD 141220C00090000 C 12/20/14 90.0 44.10 46.30
APD 141220C00095000 C 12/20/14 95.0 39.10 41.70
APD 141220C00100000 C 12/20/14 100.0 34.20 36.40
APD 141220C00105000 C 12/20/14 105.0 29.40 31.50
APD 141220C00110000 C 12/20/14 110.0 24.60 26.80
APD 141220C00115000 C 12/20/14 115.0 20.30 22.10
APD 141220C00120000 C 12/20/14 120.0 16.80 17.60
APD 141220C00125000 C 12/20/14 125.0 12.30 13.70
APD 141220C00130000 C 12/20/14 130.0 9.20 10.00
APD 141220C00135000 C 12/20/14 135.0 6.00 7.10
APD 141220C00140000 C 12/20/14 140.0 4.40 4.80
APD 141220C00145000 C 12/20/14 145.0 2.55 3.10
APD 141220C00150000 C 12/20/14 150.0 1.55 1.90
APD 141220C00155000 C 12/20/14 155.0 0.80 1.10
APD 141220C00160000 C 12/20/14 160.0 0.45 0.70
APD 141220C00165000 C 12/20/14 165.0 0.25 0.50
APD 141220C00170000 C 12/20/14 170.0 0.10 0.35
APD 141220P00070000 P 12/20/14 70.0 0.00 0.10
APD 141220P00075000 P 12/20/14 75.0 0.00 0.10
APD 141220P00080000 P 12/20/14 80.0 0.00 0.20
APD 141220P00085000 P 12/20/14 85.0 0.05 0.25
APD 141220P00090000 P 12/20/14 90.0 0.10 0.35
APD 141220P00095000 P 12/20/14 95.0 0.20 0.45
APD 141220P00100000 P 12/20/14 100.0 0.35 0.60
APD 141220P00105000 P 12/20/14 105.0 0.55 0.75
APD 141220P00110000 P 12/20/14 110.0 0.80 1.10
APD 141220P00115000 P 12/20/14 115.0 1.30 1.75
APD 141220P00120000 P 12/20/14 120.0 2.00 2.40
APD 141220P00125000 P 12/20/14 125.0 3.00 3.60
APD 141220P00130000 P 12/20/14 130.0 4.50 5.00
APD 141220P00135000 P 12/20/14 135.0 6.60 7.10
APD 141220P00140000 P 12/20/14 140.0 9.30 10.00
APD 141220P00145000 P 12/20/14 145.0 12.50 13.80
APD 141220P00150000 P 12/20/14 150.0 16.30 17.60
APD 141220P00155000 P 12/20/14 155.0 20.60 22.30
APD 141220P00160000 P 12/20/14 160.0 25.00 27.20
APD 141220P00165000 P 12/20/14 165.0 29.80 32.20
APD 141220P00170000 P 12/20/14 170.0 34.60 36.90
APD 150117C00055000 C 01/17/15 55.0 79.00 82.00
APD 150117C00060000 C 01/17/15 60.0 73.50 76.20
APD 150117C00065000 C 01/17/15 65.0 68.50 71.70
APD 150117C00070000 C 01/17/15 70.0 63.50 66.70
APD 150117C00075000 C 01/17/15 75.0 58.50 61.70
APD 150117C00080000 C 01/17/15 80.0 53.50 56.80
APD 150117C00085000 C 01/17/15 85.0 49.00 51.60
APD 150117C00090000 C 01/17/15 90.0 43.90 46.30
APD 150117C00095000 C 01/17/15 95.0 39.10 41.70
APD 150117C00100000 C 01/17/15 100.0 34.30 36.50
APD 150117C00105000 C 01/17/15 105.0 29.60 31.60
APD 150117C00110000 C 01/17/15 110.0 24.70 26.90
APD 150117C00115000 C 01/17/15 115.0 20.50 22.20
APD 150117C00120000 C 01/17/15 120.0 16.70 17.80
APD 150117C00125000 C 01/17/15 125.0 12.50 13.90
APD 150117C00130000 C 01/17/15 130.0 9.30 10.30
APD 150117C00135000 C 01/17/15 135.0 6.90 7.30
APD 150117C00140000 C 01/17/15 140.0 4.50 5.10
APD 150117C00145000 C 01/17/15 145.0 2.90 3.40
APD 150117C00150000 C 01/17/15 150.0 1.75 2.15
APD 150117C00155000 C 01/17/15 155.0 1.05 1.35
APD 150117C00160000 C 01/17/15 160.0 0.60 0.80
APD 150117C00165000 C 01/17/15 165.0 0.35 0.60
APD 150117C00170000 C 01/17/15 170.0 0.20 0.45
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 0.10
APD 150117P00075000 P 01/17/15 75.0 0.05 0.15
APD 150117P00080000 P 01/17/15 80.0 0.05 0.25
APD 150117P00085000 P 01/17/15 85.0 0.10 0.35
APD 150117P00090000 P 01/17/15 90.0 0.20 0.40
APD 150117P00095000 P 01/17/15 95.0 0.30 0.55
APD 150117P00100000 P 01/17/15 100.0 0.45 0.65
APD 150117P00105000 P 01/17/15 105.0 0.75 1.00
APD 150117P00110000 P 01/17/15 110.0 1.15 1.40
APD 150117P00115000 P 01/17/15 115.0 1.75 1.95
APD 150117P00120000 P 01/17/15 120.0 2.55 2.85
APD 150117P00125000 P 01/17/15 125.0 3.70 4.20
APD 150117P00130000 P 01/17/15 130.0 5.30 5.70
APD 150117P00135000 P 01/17/15 135.0 7.40 7.90
APD 150117P00140000 P 01/17/15 140.0 10.10 10.70
APD 150117P00145000 P 01/17/15 145.0 13.40 14.80
APD 150117P00150000 P 01/17/15 150.0 17.10 18.70
APD 150117P00155000 P 01/17/15 155.0 21.40 23.10
APD 150117P00160000 P 01/17/15 160.0 25.80 28.30
APD 150117P00165000 P 01/17/15 165.0 30.20 32.90
APD 150117P00170000 P 01/17/15 170.0 35.30 37.40
APD 150320C00070000 C 03/20/15 70.0 63.40 66.90
APD 150320C00075000 C 03/20/15 75.0 58.40 61.80
APD 150320C00080000 C 03/20/15 80.0 54.00 56.70
APD 150320C00085000 C 03/20/15 85.0 49.10 51.30
APD 150320C00090000 C 03/20/15 90.0 44.40 46.70
APD 150320C00095000 C 03/20/15 95.0 39.50 41.80
APD 150320C00100000 C 03/20/15 100.0 34.30 36.60
APD 150320C00105000 C 03/20/15 105.0 29.60 31.80
APD 150320C00110000 C 03/20/15 110.0 25.40 27.30
APD 150320C00115000 C 03/20/15 115.0 21.10 22.90
APD 150320C00120000 C 03/20/15 120.0 17.20 18.80
APD 150320C00125000 C 03/20/15 125.0 13.40 15.00
APD 150320C00130000 C 03/20/15 130.0 10.30 11.70
APD 150320C00135000 C 03/20/15 135.0 7.70 8.90
APD 150320C00140000 C 03/20/15 140.0 5.90 6.50
APD 150320C00145000 C 03/20/15 145.0 4.10 4.70
APD 150320C00150000 C 03/20/15 150.0 2.80 3.30
APD 150320C00155000 C 03/20/15 155.0 1.95 2.25
APD 150320C00160000 C 03/20/15 160.0 1.25 1.60
APD 150320C00165000 C 03/20/15 165.0 0.80 1.05
APD 150320C00170000 C 03/20/15 170.0 0.55 0.75
APD 150320C00175000 C 03/20/15 175.0 0.35 0.60
APD 150320C00180000 C 03/20/15 180.0 0.20 0.45
APD 150320P00070000 P 03/20/15 70.0 0.00 0.25
APD 150320P00075000 P 03/20/15 75.0 0.05 0.30
APD 150320P00080000 P 03/20/15 80.0 0.15 0.40
APD 150320P00085000 P 03/20/15 85.0 0.25 0.50
APD 150320P00090000 P 03/20/15 90.0 0.35 0.65
APD 150320P00095000 P 03/20/15 95.0 0.55 0.85
APD 150320P00100000 P 03/20/15 100.0 0.85 1.10
APD 150320P00105000 P 03/20/15 105.0 1.25 1.50
APD 150320P00110000 P 03/20/15 110.0 1.80 2.20
APD 150320P00115000 P 03/20/15 115.0 2.50 2.90
APD 150320P00120000 P 03/20/15 120.0 3.50 4.00
APD 150320P00125000 P 03/20/15 125.0 4.90 5.50
APD 150320P00130000 P 03/20/15 130.0 6.60 7.30
APD 150320P00135000 P 03/20/15 135.0 8.80 9.60
APD 150320P00140000 P 03/20/15 140.0 11.50 12.30
APD 150320P00145000 P 03/20/15 145.0 14.60 16.00
APD 150320P00150000 P 03/20/15 150.0 18.20 19.70
APD 150320P00155000 P 03/20/15 155.0 22.10 23.90
APD 150320P00160000 P 03/20/15 160.0 26.40 28.30
APD 150320P00165000 P 03/20/15 165.0 31.10 33.40
APD 150320P00170000 P 03/20/15 170.0 35.70 38.10
APD 150320P00175000 P 03/20/15 175.0 40.20 42.90
APD 150320P00180000 P 03/20/15 180.0 45.10 47.60
APD 160115C00055000 C 01/15/16 55.0 78.80 81.90
APD 160115C00060000 C 01/15/16 60.0 73.80 76.90
APD 160115C00065000 C 01/15/16 65.0 68.80 71.90
APD 160115C00070000 C 01/15/16 70.0 63.80 66.90
APD 160115C00075000 C 01/15/16 75.0 58.90 61.80
APD 160115C00080000 C 01/15/16 80.0 53.80 56.90
APD 160115C00085000 C 01/15/16 85.0 49.10 52.60
APD 160115C00090000 C 01/15/16 90.0 44.20 47.20
APD 160115C00095000 C 01/15/16 95.0 39.60 42.50
APD 160115C00100000 C 01/15/16 100.0 35.00 37.70
APD 160115C00105000 C 01/15/16 105.0 30.80 33.50
APD 160115C00110000 C 01/15/16 110.0 27.30 29.50
APD 160115C00115000 C 01/15/16 115.0 23.50 25.90
APD 160115C00120000 C 01/15/16 120.0 20.10 22.10
APD 160115C00125000 C 01/15/16 125.0 17.50 18.90
APD 160115C00130000 C 01/15/16 130.0 14.40 16.00
APD 160115C00135000 C 01/15/16 135.0 12.00 13.50
APD 160115C00140000 C 01/15/16 140.0 10.10 11.30
APD 160115C00145000 C 01/15/16 145.0 8.30 9.50
APD 160115C00150000 C 01/15/16 150.0 6.70 7.90
APD 160115C00155000 C 01/15/16 155.0 5.40 6.50
APD 160115C00160000 C 01/15/16 160.0 4.40 6.00
APD 160115C00165000 C 01/15/16 165.0 3.50 4.30
APD 160115C00170000 C 01/15/16 170.0 2.70 3.50
APD 160115C00175000 C 01/15/16 175.0 2.10 2.90
APD 160115C00180000 C 01/15/16 180.0 1.80 2.30
APD 160115C00185000 C 01/15/16 185.0 1.40 1.90
APD 160115C00190000 C 01/15/16 190.0 1.05 1.55
APD 160115C00195000 C 01/15/16 195.0 0.80 1.30
APD 160115P00055000 P 01/15/16 55.0 0.10 0.40
APD 160115P00060000 P 01/15/16 60.0 0.15 0.55
APD 160115P00065000 P 01/15/16 65.0 0.25 0.75
APD 160115P00070000 P 01/15/16 70.0 0.45 0.85
APD 160115P00075000 P 01/15/16 75.0 0.70 1.20
APD 160115P00080000 P 01/15/16 80.0 1.05 1.55
APD 160115P00085000 P 01/15/16 85.0 1.45 1.95
APD 160115P00090000 P 01/15/16 90.0 2.00 2.45
APD 160115P00095000 P 01/15/16 95.0 2.50 3.30
APD 160115P00100000 P 01/15/16 100.0 3.40 4.20
APD 160115P00105000 P 01/15/16 105.0 4.40 5.20
APD 160115P00110000 P 01/15/16 110.0 5.60 6.60
APD 160115P00115000 P 01/15/16 115.0 7.10 8.00
APD 160115P00120000 P 01/15/16 120.0 8.70 9.80
APD 160115P00125000 P 01/15/16 125.0 10.60 11.50
APD 160115P00130000 P 01/15/16 130.0 13.00 14.60
APD 160115P00135000 P 01/15/16 135.0 15.60 16.40
APD 160115P00140000 P 01/15/16 140.0 18.20 20.10
APD 160115P00145000 P 01/15/16 145.0 21.20 22.30
APD 160115P00150000 P 01/15/16 150.0 24.60 26.80
APD 160115P00155000 P 01/15/16 155.0 28.20 30.50
APD 160115P00160000 P 01/15/16 160.0 32.00 34.50
APD 160115P00165000 P 01/15/16 165.0 36.10 38.50
APD 160115P00170000 P 01/15/16 170.0 39.40 42.70
APD 160115P00175000 P 01/15/16 175.0 44.20 47.00
APD 160115P00180000 P 01/15/16 180.0 47.90 51.60
APD 160115P00185000 P 01/15/16 185.0 53.20 56.20
APD 160115P00190000 P 01/15/16 190.0 57.10 60.60
APD 160115P00195000 P 01/15/16 195.0 61.80 65.30

OPRA data is delayed 15 minutes.