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 (2014-10-17)Premium Content

Honeywell International Inc (HON)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 141220C00065000 C 12/20/14 65.0 33.55 35.80
HON 141220C00070000 C 12/20/14 70.0 28.50 30.80
HON 141220C00075000 C 12/20/14 75.0 23.60 25.85
HON 141220C00080000 C 12/20/14 80.0 19.65 20.70
HON 141220C00082500 C 12/20/14 82.5 17.20 18.30
HON 141220C00085000 C 12/20/14 85.0 14.60 15.75
HON 141220C00087500 C 12/20/14 87.5 12.20 13.20
HON 141220C00090000 C 12/20/14 90.0 10.20 10.70
HON 141220C00092500 C 12/20/14 92.5 7.65 8.20
HON 141220C00095000 C 12/20/14 95.0 5.20 5.70
HON 141220C00097500 C 12/20/14 97.5 3.05 3.25
HON 141220C00100000 C 12/20/14 100.0 0.72 0.87
HON 141220C00105000 C 12/20/14 105.0 0.00 0.01
HON 141220C00110000 C 12/20/14 110.0 0.00 0.14
HON 141220C00115000 C 12/20/14 115.0 0.00 0.15
HON 141220C00120000 C 12/20/14 120.0 0.00 0.15
HON 141220P00065000 P 12/20/14 65.0 0.00 0.15
HON 141220P00070000 P 12/20/14 70.0 0.00 0.15
HON 141220P00075000 P 12/20/14 75.0 0.00 0.05
HON 141220P00080000 P 12/20/14 80.0 0.00 0.15
HON 141220P00082500 P 12/20/14 82.5 0.00 0.14
HON 141220P00085000 P 12/20/14 85.0 0.00 0.15
HON 141220P00087500 P 12/20/14 87.5 0.00 0.14
HON 141220P00090000 P 12/20/14 90.0 0.00 0.07
HON 141220P00092500 P 12/20/14 92.5 0.01 0.02
HON 141220P00095000 P 12/20/14 95.0 0.00 0.05
HON 141220P00097500 P 12/20/14 97.5 0.03 0.13
HON 141220P00100000 P 12/20/14 100.0 0.16 0.22
HON 141220P00105000 P 12/20/14 105.0 4.25 5.20
HON 141220P00110000 P 12/20/14 110.0 9.30 10.95
HON 141220P00115000 P 12/20/14 115.0 13.35 16.85
HON 141220P00120000 P 12/20/14 120.0 17.30 21.20
HON 150117C00035000 C 01/17/15 35.0 63.60 67.80
HON 150117C00040000 C 01/17/15 40.0 58.45 61.80
HON 150117C00045000 C 01/17/15 45.0 53.25 56.55
HON 150117C00047500 C 01/17/15 47.5 50.80 53.70
HON 150117C00050000 C 01/17/15 50.0 48.45 51.55
HON 150117C00052500 C 01/17/15 52.5 45.80 48.70
HON 150117C00055000 C 01/17/15 55.0 43.15 45.85
HON 150117C00057500 C 01/17/15 57.5 40.80 45.15
HON 150117C00060000 C 01/17/15 60.0 38.25 40.85
HON 150117C00062500 C 01/17/15 62.5 35.75 39.35
HON 150117C00065000 C 01/17/15 65.0 33.55 35.95
HON 150117C00067500 C 01/17/15 67.5 31.55 33.85
HON 150117C00070000 C 01/17/15 70.0 29.05 30.80
HON 150117C00072500 C 01/17/15 72.5 25.75 28.60
HON 150117C00075000 C 01/17/15 75.0 24.10 26.00
HON 150117C00077500 C 01/17/15 77.5 22.30 23.30
HON 150117C00080000 C 01/17/15 80.0 19.80 20.85
HON 150117C00082500 C 01/17/15 82.5 17.35 18.60
HON 150117C00085000 C 01/17/15 85.0 14.85 15.90
HON 150117C00087500 C 01/17/15 87.5 12.35 13.40
HON 150117C00090000 C 01/17/15 90.0 10.00 11.00
HON 150117C00092500 C 01/17/15 92.5 7.65 8.60
HON 150117C00095000 C 01/17/15 95.0 5.80 6.30
HON 150117C00097500 C 01/17/15 97.5 3.60 4.20
HON 150117C00100000 C 01/17/15 100.0 2.26 2.40
HON 150117C00105000 C 01/17/15 105.0 0.38 0.43
HON 150117C00110000 C 01/17/15 110.0 0.05 0.07
HON 150117C00115000 C 01/17/15 115.0 0.00 0.04
HON 150117C00120000 C 01/17/15 120.0 0.00 0.04
HON 150117C00125000 C 01/17/15 125.0 0.00 0.04
HON 150117C00130000 C 01/17/15 130.0 0.00 0.04
HON 150117C00135000 C 01/17/15 135.0 0.00 0.03
HON 150117P00035000 P 01/17/15 35.0 0.00 0.03
HON 150117P00040000 P 01/17/15 40.0 0.00 0.03
HON 150117P00045000 P 01/17/15 45.0 0.00 0.03
HON 150117P00047500 P 01/17/15 47.5 0.00 0.03
HON 150117P00050000 P 01/17/15 50.0 0.00 0.03
HON 150117P00052500 P 01/17/15 52.5 0.00 0.03
HON 150117P00055000 P 01/17/15 55.0 0.00 0.04
HON 150117P00057500 P 01/17/15 57.5 0.00 0.04
HON 150117P00060000 P 01/17/15 60.0 0.00 0.04
HON 150117P00062500 P 01/17/15 62.5 0.00 0.04
HON 150117P00065000 P 01/17/15 65.0 0.01 0.04
HON 150117P00067500 P 01/17/15 67.5 0.01 0.04
HON 150117P00070000 P 01/17/15 70.0 0.02 0.06
HON 150117P00072500 P 01/17/15 72.5 0.03 0.07
HON 150117P00075000 P 01/17/15 75.0 0.04 0.09
HON 150117P00077500 P 01/17/15 77.5 0.06 0.13
HON 150117P00080000 P 01/17/15 80.0 0.07 0.09
HON 150117P00082500 P 01/17/15 82.5 0.10 0.14
HON 150117P00085000 P 01/17/15 85.0 0.12 0.14
HON 150117P00087500 P 01/17/15 87.5 0.17 0.20
HON 150117P00090000 P 01/17/15 90.0 0.23 0.28
HON 150117P00092500 P 01/17/15 92.5 0.34 0.39
HON 150117P00095000 P 01/17/15 95.0 0.54 0.65
HON 150117P00097500 P 01/17/15 97.5 0.93 1.03
HON 150117P00100000 P 01/17/15 100.0 1.65 1.75
HON 150117P00105000 P 01/17/15 105.0 4.65 6.75
HON 150117P00110000 P 01/17/15 110.0 9.30 11.90
HON 150117P00115000 P 01/17/15 115.0 13.80 16.85
HON 150117P00120000 P 01/17/15 120.0 18.20 21.80
HON 150117P00125000 P 01/17/15 125.0 22.95 26.75
HON 150117P00130000 P 01/17/15 130.0 28.05 31.85
HON 150117P00135000 P 01/17/15 135.0 33.15 36.80
HON 150320C00047500 C 03/20/15 47.5 50.70 53.75
HON 150320C00050000 C 03/20/15 50.0 48.30 52.70
HON 150320C00055000 C 03/20/15 55.0 44.10 46.95
HON 150320C00060000 C 03/20/15 60.0 39.10 42.05
HON 150320C00065000 C 03/20/15 65.0 33.25 36.15
HON 150320C00070000 C 03/20/15 70.0 29.20 30.90
HON 150320C00075000 C 03/20/15 75.0 24.25 26.05
HON 150320C00080000 C 03/20/15 80.0 19.95 21.15
HON 150320C00082500 C 03/20/15 82.5 17.70 18.75
HON 150320C00085000 C 03/20/15 85.0 15.25 16.25
HON 150320C00087500 C 03/20/15 87.5 13.45 13.90
HON 150320C00090000 C 03/20/15 90.0 11.35 11.65
HON 150320C00092500 C 03/20/15 92.5 8.80 9.60
HON 150320C00095000 C 03/20/15 95.0 7.00 7.45
HON 150320C00097500 C 03/20/15 97.5 5.40 5.60
HON 150320C00100000 C 03/20/15 100.0 3.85 4.00
HON 150320C00105000 C 03/20/15 105.0 1.60 1.71
HON 150320C00110000 C 03/20/15 110.0 0.51 0.65
HON 150320C00115000 C 03/20/15 115.0 0.12 0.19
HON 150320C00120000 C 03/20/15 120.0 0.02 0.09
HON 150320C00125000 C 03/20/15 125.0 0.00 0.06
HON 150320C00130000 C 03/20/15 130.0 0.00 0.05
HON 150320P00047500 P 03/20/15 47.5 0.00 0.05
HON 150320P00050000 P 03/20/15 50.0 0.00 0.06
HON 150320P00055000 P 03/20/15 55.0 0.01 0.10
HON 150320P00060000 P 03/20/15 60.0 0.03 0.14
HON 150320P00065000 P 03/20/15 65.0 0.09 0.19
HON 150320P00070000 P 03/20/15 70.0 0.08 0.24
HON 150320P00075000 P 03/20/15 75.0 0.28 0.30
HON 150320P00080000 P 03/20/15 80.0 0.31 0.47
HON 150320P00082500 P 03/20/15 82.5 0.40 0.57
HON 150320P00085000 P 03/20/15 85.0 0.53 0.72
HON 150320P00087500 P 03/20/15 87.5 0.59 0.92
HON 150320P00090000 P 03/20/15 90.0 1.08 1.17
HON 150320P00092500 P 03/20/15 92.5 1.31 1.56
HON 150320P00095000 P 03/20/15 95.0 1.92 2.08
HON 150320P00097500 P 03/20/15 97.5 2.63 2.80
HON 150320P00100000 P 03/20/15 100.0 3.55 3.75
HON 150320P00105000 P 03/20/15 105.0 6.35 6.55
HON 150320P00110000 P 03/20/15 110.0 10.25 11.85
HON 150320P00115000 P 03/20/15 115.0 14.25 17.40
HON 150320P00120000 P 03/20/15 120.0 19.15 22.30
HON 150320P00125000 P 03/20/15 125.0 23.55 27.05
HON 150320P00130000 P 03/20/15 130.0 28.20 32.25
HON 150619C00060000 C 06/19/15 60.0 38.30 41.75
HON 150619C00065000 C 06/19/15 65.0 33.45 36.20
HON 150619C00070000 C 06/19/15 70.0 28.45 31.55
HON 150619C00075000 C 06/19/15 75.0 23.60 26.60
HON 150619C00080000 C 06/19/15 80.0 19.95 22.05
HON 150619C00082500 C 06/19/15 82.5 18.10 19.05
HON 150619C00085000 C 06/19/15 85.0 15.65 16.80
HON 150619C00087500 C 06/19/15 87.5 14.35 14.60
HON 150619C00090000 C 06/19/15 90.0 11.95 12.50
HON 150619C00092500 C 06/19/15 92.5 10.30 10.55
HON 150619C00095000 C 06/19/15 95.0 8.55 8.70
HON 150619C00097500 C 06/19/15 97.5 6.85 7.05
HON 150619C00100000 C 06/19/15 100.0 5.40 5.55
HON 150619C00105000 C 06/19/15 105.0 3.05 3.20
HON 150619C00110000 C 06/19/15 110.0 1.40 1.63
HON 150619C00115000 C 06/19/15 115.0 0.62 0.92
HON 150619P00060000 P 06/19/15 60.0 0.22 0.34
HON 150619P00065000 P 06/19/15 65.0 0.26 0.43
HON 150619P00070000 P 06/19/15 70.0 0.36 0.57
HON 150619P00075000 P 06/19/15 75.0 0.55 0.78
HON 150619P00080000 P 06/19/15 80.0 0.76 1.09
HON 150619P00082500 P 06/19/15 82.5 1.19 1.33
HON 150619P00085000 P 06/19/15 85.0 0.97 1.56
HON 150619P00087500 P 06/19/15 87.5 1.73 1.94
HON 150619P00090000 P 06/19/15 90.0 2.16 2.40
HON 150619P00092500 P 06/19/15 92.5 2.85 2.94
HON 150619P00095000 P 06/19/15 95.0 3.55 3.65
HON 150619P00097500 P 06/19/15 97.5 4.40 4.55
HON 150619P00100000 P 06/19/15 100.0 5.45 5.60
HON 150619P00105000 P 06/19/15 105.0 8.15 8.35
HON 150619P00110000 P 06/19/15 110.0 11.60 11.85
HON 150619P00115000 P 06/19/15 115.0 15.20 18.00
HON 160115C00047500 C 01/15/16 47.5 50.75 54.70
HON 160115C00050000 C 01/15/16 50.0 48.25 52.25
HON 160115C00055000 C 01/15/16 55.0 43.30 46.75
HON 160115C00060000 C 01/15/16 60.0 38.40 41.60
HON 160115C00065000 C 01/15/16 65.0 33.55 36.45
HON 160115C00070000 C 01/15/16 70.0 30.25 31.75
HON 160115C00075000 C 01/15/16 75.0 24.25 27.35
HON 160115C00077500 C 01/15/16 77.5 22.50 24.60
HON 160115C00080000 C 01/15/16 80.0 20.40 22.40
HON 160115C00082500 C 01/15/16 82.5 19.40 20.35
HON 160115C00085000 C 01/15/16 85.0 17.35 18.30
HON 160115C00087500 C 01/15/16 87.5 16.05 16.40
HON 160115C00090000 C 01/15/16 90.0 14.20 14.55
HON 160115C00092500 C 01/15/16 92.5 12.50 12.80
HON 160115C00095000 C 01/15/16 95.0 10.95 11.20
HON 160115C00097500 C 01/15/16 97.5 9.50 9.70
HON 160115C00100000 C 01/15/16 100.0 8.10 8.35
HON 160115C00105000 C 01/15/16 105.0 5.90 6.00
HON 160115C00110000 C 01/15/16 110.0 4.10 4.15
HON 160115C00115000 C 01/15/16 115.0 2.57 2.84
HON 160115C00120000 C 01/15/16 120.0 1.62 1.81
HON 160115C00125000 C 01/15/16 125.0 0.99 1.16
HON 160115C00130000 C 01/15/16 130.0 0.59 0.75
HON 160115C00135000 C 01/15/16 135.0 0.34 0.49
HON 160115P00047500 P 01/15/16 47.5 0.18 0.55
HON 160115P00050000 P 01/15/16 50.0 0.29 0.55
HON 160115P00055000 P 01/15/16 55.0 0.46 0.78
HON 160115P00060000 P 01/15/16 60.0 0.79 1.01
HON 160115P00065000 P 01/15/16 65.0 1.04 1.31
HON 160115P00070000 P 01/15/16 70.0 1.36 1.70
HON 160115P00075000 P 01/15/16 75.0 1.82 2.24
HON 160115P00077500 P 01/15/16 77.5 2.29 2.58
HON 160115P00080000 P 01/15/16 80.0 2.58 2.96
HON 160115P00082500 P 01/15/16 82.5 3.20 3.45
HON 160115P00085000 P 01/15/16 85.0 3.40 3.90
HON 160115P00087500 P 01/15/16 87.5 4.35 4.55
HON 160115P00090000 P 01/15/16 90.0 5.00 5.20
HON 160115P00092500 P 01/15/16 92.5 5.75 6.05
HON 160115P00095000 P 01/15/16 95.0 6.70 6.95
HON 160115P00097500 P 01/15/16 97.5 7.70 8.00
HON 160115P00100000 P 01/15/16 100.0 8.85 9.15
HON 160115P00105000 P 01/15/16 105.0 11.55 11.85
HON 160115P00110000 P 01/15/16 110.0 14.70 15.05
HON 160115P00115000 P 01/15/16 115.0 18.25 18.65
HON 160115P00120000 P 01/15/16 120.0 22.15 24.80
HON 160115P00125000 P 01/15/16 125.0 26.50 29.30
HON 160115P00130000 P 01/15/16 130.0 30.55 33.75
HON 160115P00135000 P 01/15/16 135.0 35.90 38.50
HON 170120C00050000 C 01/20/17 50.0 48.00 52.45
HON 170120C00055000 C 01/20/17 55.0 43.30 47.50
HON 170120C00060000 C 01/20/17 60.0 38.60 42.70
HON 170120C00065000 C 01/20/17 65.0 34.00 37.70
HON 170120C00070000 C 01/20/17 70.0 29.50 32.70
HON 170120C00075000 C 01/20/17 75.0 25.25 28.60
HON 170120C00080000 C 01/20/17 80.0 22.05 24.40
HON 170120C00085000 C 01/20/17 85.0 18.20 20.50
HON 170120C00087500 C 01/20/17 87.5 16.55 18.95
HON 170120C00090000 C 01/20/17 90.0 14.95 17.70
HON 170120C00092500 C 01/20/17 92.5 13.45 16.35
HON 170120C00095000 C 01/20/17 95.0 12.05 14.70
HON 170120C00097500 C 01/20/17 97.5 10.75 12.95
HON 170120C00100000 C 01/20/17 100.0 9.55 11.55
HON 170120C00105000 C 01/20/17 105.0 7.10 9.35
HON 170120C00110000 C 01/20/17 110.0 5.30 7.75
HON 170120C00115000 C 01/20/17 115.0 3.80 6.55
HON 170120C00120000 C 01/20/17 120.0 2.67 5.20
HON 170120C00125000 C 01/20/17 125.0 1.82 3.60
HON 170120C00130000 C 01/20/17 130.0 1.14 3.20
HON 170120C00135000 C 01/20/17 135.0 0.70 2.52
HON 170120C00140000 C 01/20/17 140.0 0.41 1.97
HON 170120P00050000 P 01/20/17 50.0 0.53 1.63
HON 170120P00055000 P 01/20/17 55.0 0.83 2.06
HON 170120P00060000 P 01/20/17 60.0 1.23 2.56
HON 170120P00065000 P 01/20/17 65.0 1.75 3.10
HON 170120P00070000 P 01/20/17 70.0 2.75 4.00
HON 170120P00075000 P 01/20/17 75.0 3.30 5.20
HON 170120P00080000 P 01/20/17 80.0 4.40 6.45
HON 170120P00085000 P 01/20/17 85.0 5.75 7.95
HON 170120P00087500 P 01/20/17 87.5 6.55 8.75
HON 170120P00090000 P 01/20/17 90.0 7.40 9.70
HON 170120P00092500 P 01/20/17 92.5 8.35 10.70
HON 170120P00095000 P 01/20/17 95.0 9.35 11.75
HON 170120P00097500 P 01/20/17 97.5 10.45 12.95
HON 170120P00100000 P 01/20/17 100.0 11.60 14.20
HON 170120P00105000 P 01/20/17 105.0 14.35 17.05
HON 170120P00110000 P 01/20/17 110.0 17.35 20.25
HON 170120P00115000 P 01/20/17 115.0 20.70 23.70
HON 170120P00120000 P 01/20/17 120.0 24.45 27.40
HON 170120P00125000 P 01/20/17 125.0 28.30 31.85
HON 170120P00130000 P 01/20/17 130.0 32.45 36.10
HON 170120P00135000 P 01/20/17 135.0 36.80 40.50
HON 170120P00140000 P 01/20/17 140.0 41.30 45.00

OPRA data is delayed 15 minutes.