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 (2014-07-18)Premium Content

Honeywell International Inc (HON)
As of Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 140816C00075000 C 08/16/14 75.0 19.20 19.95
HON 140816C00080000 C 08/16/14 80.0 14.35 15.35
HON 140816C00085000 C 08/16/14 85.0 9.40 10.35
HON 140816C00087500 C 08/16/14 87.5 6.95 7.50
HON 140816C00090000 C 08/16/14 90.0 4.55 5.00
HON 140816C00092500 C 08/16/14 92.5 2.45 2.51
HON 140816C00095000 C 08/16/14 95.0 0.89 0.92
HON 140816C00097500 C 08/16/14 97.5 0.20 0.22
HON 140816C00100000 C 08/16/14 100.0 0.05 0.08
HON 140816C00105000 C 08/16/14 105.0 0.00 0.04
HON 140816C00110000 C 08/16/14 110.0 0.00 0.04
HON 140816C00115000 C 08/16/14 115.0 0.00 0.03
HON 140816C00120000 C 08/16/14 120.0 0.00 0.03
HON 140816C00125000 C 08/16/14 125.0 0.00 0.03
HON 140816C00130000 C 08/16/14 130.0 0.00 0.03
HON 140816P00075000 P 08/16/14 75.0 0.00 0.05
HON 140816P00080000 P 08/16/14 80.0 0.01 0.05
HON 140816P00085000 P 08/16/14 85.0 0.03 0.10
HON 140816P00087500 P 08/16/14 87.5 0.09 0.15
HON 140816P00090000 P 08/16/14 90.0 0.18 0.22
HON 140816P00092500 P 08/16/14 92.5 0.54 0.57
HON 140816P00095000 P 08/16/14 95.0 1.38 1.50
HON 140816P00097500 P 08/16/14 97.5 2.90 3.35
HON 140816P00100000 P 08/16/14 100.0 4.75 5.70
HON 140816P00105000 P 08/16/14 105.0 9.70 10.70
HON 140816P00110000 P 08/16/14 110.0 13.55 16.60
HON 140816P00115000 P 08/16/14 115.0 18.55 21.85
HON 140816P00120000 P 08/16/14 120.0 23.50 26.55
HON 140816P00125000 P 08/16/14 125.0 28.50 31.55
HON 140816P00130000 P 08/16/14 130.0 33.50 35.70
HON 140920C00060000 C 09/20/14 60.0 33.30 36.45
HON 140920C00065000 C 09/20/14 65.0 29.30 31.45
HON 140920C00070000 C 09/20/14 70.0 24.30 26.25
HON 140920C00075000 C 09/20/14 75.0 19.30 21.25
HON 140920C00080000 C 09/20/14 80.0 14.35 15.15
HON 140920C00082500 C 09/20/14 82.5 11.90 12.90
HON 140920C00085000 C 09/20/14 85.0 9.45 10.45
HON 140920C00087500 C 09/20/14 87.5 7.10 7.95
HON 140920C00090000 C 09/20/14 90.0 4.85 5.15
HON 140920C00092500 C 09/20/14 92.5 2.97 3.05
HON 140920C00095000 C 09/20/14 95.0 1.54 1.57
HON 140920C00097500 C 09/20/14 97.5 0.66 0.68
HON 140920C00100000 C 09/20/14 100.0 0.24 0.26
HON 140920C00105000 C 09/20/14 105.0 0.02 0.07
HON 140920C00110000 C 09/20/14 110.0 0.00 0.05
HON 140920C00115000 C 09/20/14 115.0 0.00 0.04
HON 140920P00060000 P 09/20/14 60.0 0.00 0.04
HON 140920P00065000 P 09/20/14 65.0 0.01 0.07
HON 140920P00070000 P 09/20/14 70.0 0.04 0.10
HON 140920P00075000 P 09/20/14 75.0 0.03 0.13
HON 140920P00080000 P 09/20/14 80.0 0.09 0.15
HON 140920P00082500 P 09/20/14 82.5 0.15 0.19
HON 140920P00085000 P 09/20/14 85.0 0.23 0.29
HON 140920P00087500 P 09/20/14 87.5 0.43 0.47
HON 140920P00090000 P 09/20/14 90.0 0.76 0.82
HON 140920P00092500 P 09/20/14 92.5 1.41 1.46
HON 140920P00095000 P 09/20/14 95.0 2.43 2.54
HON 140920P00097500 P 09/20/14 97.5 4.10 4.20
HON 140920P00100000 P 09/20/14 100.0 5.45 6.30
HON 140920P00105000 P 09/20/14 105.0 10.10 11.10
HON 140920P00110000 P 09/20/14 110.0 14.30 16.15
HON 140920P00115000 P 09/20/14 115.0 19.00 22.15
HON 141220C00065000 C 12/20/14 65.0 29.30 31.25
HON 141220C00070000 C 12/20/14 70.0 24.30 26.45
HON 141220C00075000 C 12/20/14 75.0 19.30 20.45
HON 141220C00080000 C 12/20/14 80.0 14.45 15.45
HON 141220C00082500 C 12/20/14 82.5 12.30 12.95
HON 141220C00085000 C 12/20/14 85.0 10.10 10.50
HON 141220C00087500 C 12/20/14 87.5 8.00 8.40
HON 141220C00090000 C 12/20/14 90.0 6.10 6.25
HON 141220C00092500 C 12/20/14 92.5 4.50 4.60
HON 141220C00095000 C 12/20/14 95.0 3.15 3.20
HON 141220C00097500 C 12/20/14 97.5 2.07 2.12
HON 141220C00100000 C 12/20/14 100.0 1.29 1.33
HON 141220C00105000 C 12/20/14 105.0 0.43 0.45
HON 141220C00110000 C 12/20/14 110.0 0.12 0.16
HON 141220C00115000 C 12/20/14 115.0 0.03 0.07
HON 141220C00120000 C 12/20/14 120.0 0.00 0.05
HON 141220P00065000 P 12/20/14 65.0 0.13 0.20
HON 141220P00070000 P 12/20/14 70.0 0.22 0.28
HON 141220P00075000 P 12/20/14 75.0 0.35 0.40
HON 141220P00080000 P 12/20/14 80.0 0.62 0.68
HON 141220P00082500 P 12/20/14 82.5 0.85 0.92
HON 141220P00085000 P 12/20/14 85.0 1.18 1.25
HON 141220P00087500 P 12/20/14 87.5 1.69 1.70
HON 141220P00090000 P 12/20/14 90.0 2.30 2.40
HON 141220P00092500 P 12/20/14 92.5 3.15 3.30
HON 141220P00095000 P 12/20/14 95.0 4.40 4.50
HON 141220P00097500 P 12/20/14 97.5 5.85 5.95
HON 141220P00100000 P 12/20/14 100.0 7.50 7.70
HON 141220P00105000 P 12/20/14 105.0 10.85 11.85
HON 141220P00110000 P 12/20/14 110.0 14.45 16.75
HON 141220P00115000 P 12/20/14 115.0 19.70 21.50
HON 141220P00120000 P 12/20/14 120.0 24.55 26.45
HON 150117C00035000 C 01/17/15 35.0 58.05 61.55
HON 150117C00040000 C 01/17/15 40.0 53.05 56.55
HON 150117C00045000 C 01/17/15 45.0 48.05 51.80
HON 150117C00050000 C 01/17/15 50.0 43.25 46.35
HON 150117C00052500 C 01/17/15 52.5 40.95 44.05
HON 150117C00055000 C 01/17/15 55.0 38.05 41.80
HON 150117C00057500 C 01/17/15 57.5 36.00 39.05
HON 150117C00060000 C 01/17/15 60.0 33.60 35.45
HON 150117C00062500 C 01/17/15 62.5 31.00 34.10
HON 150117C00065000 C 01/17/15 65.0 28.50 31.40
HON 150117C00067500 C 01/17/15 67.5 26.75 28.75
HON 150117C00070000 C 01/17/15 70.0 24.35 26.50
HON 150117C00072500 C 01/17/15 72.5 21.85 23.80
HON 150117C00075000 C 01/17/15 75.0 19.35 21.35
HON 150117C00077500 C 01/17/15 77.5 17.10 17.65
HON 150117C00080000 C 01/17/15 80.0 14.75 15.20
HON 150117C00082500 C 01/17/15 82.5 12.45 12.95
HON 150117C00085000 C 01/17/15 85.0 10.30 10.50
HON 150117C00087500 C 01/17/15 87.5 8.30 8.55
HON 150117C00090000 C 01/17/15 90.0 6.50 6.60
HON 150117C00092500 C 01/17/15 92.5 4.90 5.00
HON 150117C00095000 C 01/17/15 95.0 3.55 3.65
HON 150117C00097500 C 01/17/15 97.5 2.47 2.51
HON 150117C00100000 C 01/17/15 100.0 1.63 1.68
HON 150117C00105000 C 01/17/15 105.0 0.63 0.67
HON 150117C00110000 C 01/17/15 110.0 0.20 0.26
HON 150117C00115000 C 01/17/15 115.0 0.06 0.11
HON 150117C00120000 C 01/17/15 120.0 0.01 0.06
HON 150117C00125000 C 01/17/15 125.0 0.00 0.05
HON 150117P00035000 P 01/17/15 35.0 0.00 0.04
HON 150117P00040000 P 01/17/15 40.0 0.01 0.05
HON 150117P00045000 P 01/17/15 45.0 0.02 0.08
HON 150117P00050000 P 01/17/15 50.0 0.05 0.10
HON 150117P00052500 P 01/17/15 52.5 0.07 0.13
HON 150117P00055000 P 01/17/15 55.0 0.07 0.15
HON 150117P00057500 P 01/17/15 57.5 0.08 0.16
HON 150117P00060000 P 01/17/15 60.0 0.11 0.19
HON 150117P00062500 P 01/17/15 62.5 0.15 0.22
HON 150117P00065000 P 01/17/15 65.0 0.20 0.24
HON 150117P00067500 P 01/17/15 67.5 0.25 0.30
HON 150117P00070000 P 01/17/15 70.0 0.32 0.36
HON 150117P00072500 P 01/17/15 72.5 0.39 0.43
HON 150117P00075000 P 01/17/15 75.0 0.49 0.55
HON 150117P00077500 P 01/17/15 77.5 0.63 0.69
HON 150117P00080000 P 01/17/15 80.0 0.82 0.89
HON 150117P00082500 P 01/17/15 82.5 1.15 1.18
HON 150117P00085000 P 01/17/15 85.0 1.53 1.56
HON 150117P00087500 P 01/17/15 87.5 2.05 2.09
HON 150117P00090000 P 01/17/15 90.0 2.75 2.78
HON 150117P00092500 P 01/17/15 92.5 3.65 3.70
HON 150117P00095000 P 01/17/15 95.0 4.80 4.90
HON 150117P00097500 P 01/17/15 97.5 6.20 6.35
HON 150117P00100000 P 01/17/15 100.0 7.90 8.00
HON 150117P00105000 P 01/17/15 105.0 10.95 12.05
HON 150117P00110000 P 01/17/15 110.0 15.30 17.40
HON 150117P00115000 P 01/17/15 115.0 19.75 21.70
HON 150117P00120000 P 01/17/15 120.0 24.55 26.50
HON 150117P00125000 P 01/17/15 125.0 29.40 32.55
HON 150320C00050000 C 03/20/15 50.0 43.20 46.85
HON 150320C00055000 C 03/20/15 55.0 38.15 41.55
HON 150320C00060000 C 03/20/15 60.0 33.50 36.50
HON 150320C00065000 C 03/20/15 65.0 28.80 31.40
HON 150320C00070000 C 03/20/15 70.0 24.25 26.45
HON 150320C00075000 C 03/20/15 75.0 19.35 21.05
HON 150320C00080000 C 03/20/15 80.0 15.05 16.30
HON 150320C00085000 C 03/20/15 85.0 10.85 11.95
HON 150320C00087500 C 03/20/15 87.5 8.95 9.10
HON 150320C00090000 C 03/20/15 90.0 7.20 7.35
HON 150320C00092500 C 03/20/15 92.5 5.65 5.80
HON 150320C00095000 C 03/20/15 95.0 4.35 4.45
HON 150320C00097500 C 03/20/15 97.5 3.25 3.35
HON 150320C00100000 C 03/20/15 100.0 2.36 2.43
HON 150320C00105000 C 03/20/15 105.0 1.15 1.20
HON 150320C00110000 C 03/20/15 110.0 0.51 0.56
HON 150320C00115000 C 03/20/15 115.0 0.21 0.26
HON 150320C00120000 C 03/20/15 120.0 0.06 0.14
HON 150320C00125000 C 03/20/15 125.0 0.01 0.08
HON 150320C00130000 C 03/20/15 130.0 0.00 0.06
HON 150320P00050000 P 03/20/15 50.0 0.08 0.16
HON 150320P00055000 P 03/20/15 55.0 0.14 0.22
HON 150320P00060000 P 03/20/15 60.0 0.23 0.30
HON 150320P00065000 P 03/20/15 65.0 0.35 0.40
HON 150320P00070000 P 03/20/15 70.0 0.53 0.58
HON 150320P00075000 P 03/20/15 75.0 0.84 0.90
HON 150320P00080000 P 03/20/15 80.0 1.37 1.44
HON 150320P00085000 P 03/20/15 85.0 2.25 2.34
HON 150320P00087500 P 03/20/15 87.5 2.89 3.00
HON 150320P00090000 P 03/20/15 90.0 3.65 3.85
HON 150320P00092500 P 03/20/15 92.5 4.65 4.85
HON 150320P00095000 P 03/20/15 95.0 5.90 6.05
HON 150320P00097500 P 03/20/15 97.5 7.25 7.45
HON 150320P00100000 P 03/20/15 100.0 8.90 9.10
HON 150320P00105000 P 03/20/15 105.0 12.70 12.90
HON 150320P00110000 P 03/20/15 110.0 15.85 17.25
HON 150320P00115000 P 03/20/15 115.0 20.15 22.15
HON 150320P00120000 P 03/20/15 120.0 24.70 27.30
HON 150320P00125000 P 03/20/15 125.0 29.75 32.15
HON 150320P00130000 P 03/20/15 130.0 34.65 37.10
HON 160115C00050000 C 01/15/16 50.0 42.65 46.90
HON 160115C00055000 C 01/15/16 55.0 38.30 42.15
HON 160115C00060000 C 01/15/16 60.0 32.55 37.15
HON 160115C00065000 C 01/15/16 65.0 28.40 32.35
HON 160115C00070000 C 01/15/16 70.0 25.00 26.85
HON 160115C00075000 C 01/15/16 75.0 20.75 22.95
HON 160115C00077500 C 01/15/16 77.5 18.70 20.55
HON 160115C00080000 C 01/15/16 80.0 16.75 17.30
HON 160115C00082500 C 01/15/16 82.5 14.90 15.45
HON 160115C00085000 C 01/15/16 85.0 13.20 13.75
HON 160115C00087500 C 01/15/16 87.5 11.60 11.75
HON 160115C00090000 C 01/15/16 90.0 10.10 10.30
HON 160115C00092500 C 01/15/16 92.5 8.70 8.90
HON 160115C00095000 C 01/15/16 95.0 7.50 7.65
HON 160115C00097500 C 01/15/16 97.5 6.35 6.50
HON 160115C00100000 C 01/15/16 100.0 5.35 5.50
HON 160115C00105000 C 01/15/16 105.0 3.75 3.85
HON 160115C00110000 C 01/15/16 110.0 2.54 2.64
HON 160115C00115000 C 01/15/16 115.0 1.69 1.78
HON 160115C00120000 C 01/15/16 120.0 1.10 1.20
HON 160115C00125000 C 01/15/16 125.0 0.70 0.82
HON 160115C00130000 C 01/15/16 130.0 0.45 0.56
HON 160115C00135000 C 01/15/16 135.0 0.29 0.40
HON 160115P00050000 P 01/15/16 50.0 0.51 0.61
HON 160115P00055000 P 01/15/16 55.0 0.73 0.82
HON 160115P00060000 P 01/15/16 60.0 1.03 1.11
HON 160115P00065000 P 01/15/16 65.0 1.45 1.53
HON 160115P00070000 P 01/15/16 70.0 2.05 2.14
HON 160115P00075000 P 01/15/16 75.0 2.87 2.97
HON 160115P00077500 P 01/15/16 77.5 3.35 3.50
HON 160115P00080000 P 01/15/16 80.0 3.95 4.15
HON 160115P00082500 P 01/15/16 82.5 4.65 4.85
HON 160115P00085000 P 01/15/16 85.0 5.45 5.65
HON 160115P00087500 P 01/15/16 87.5 6.35 6.55
HON 160115P00090000 P 01/15/16 90.0 7.35 7.55
HON 160115P00092500 P 01/15/16 92.5 8.50 8.75
HON 160115P00095000 P 01/15/16 95.0 9.80 10.00
HON 160115P00097500 P 01/15/16 97.5 11.15 11.40
HON 160115P00100000 P 01/15/16 100.0 12.65 12.95
HON 160115P00105000 P 01/15/16 105.0 16.05 16.25
HON 160115P00110000 P 01/15/16 110.0 19.80 20.05
HON 160115P00115000 P 01/15/16 115.0 22.20 24.30
HON 160115P00120000 P 01/15/16 120.0 26.50 28.55
HON 160115P00125000 P 01/15/16 125.0 31.05 33.45
HON 160115P00130000 P 01/15/16 130.0 35.45 38.10
HON 160115P00135000 P 01/15/16 135.0 40.20 44.55

OPRA data is delayed 15 minutes.