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 (2017-04-14)Premium Content

Honeywell International Inc (HON)
As of May 23 2017 12:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 170616C00055000 C 06/16/17 55.0 75.05 78.75
HON 170616C00060000 C 06/16/17 60.0 70.40 74.35
HON 170616C00065000 C 06/16/17 65.0 65.15 68.70
HON 170616C00070000 C 06/16/17 70.0 60.15 63.70
HON 170616C00075000 C 06/16/17 75.0 54.85 58.90
HON 170616C00080000 C 06/16/17 80.0 50.00 54.35
HON 170616C00085000 C 06/16/17 85.0 45.15 48.85
HON 170616C00090000 C 06/16/17 90.0 41.55 44.15
HON 170616C00095000 C 06/16/17 95.0 36.75 38.70
HON 170616C00100000 C 06/16/17 100.0 31.75 33.80
HON 170616C00105000 C 06/16/17 105.0 26.70 28.80
HON 170616C00110000 C 06/16/17 110.0 21.85 22.25
HON 170616C00115000 C 06/16/17 115.0 16.85 17.15
HON 170616C00120000 C 06/16/17 120.0 11.95 12.25
HON 170616C00125000 C 06/16/17 125.0 7.05 7.50
HON 170616C00130000 C 06/16/17 130.0 2.79 2.96
HON 170616C00135000 C 06/16/17 135.0 0.48 0.54
HON 170616C00140000 C 06/16/17 140.0 0.03 0.08
HON 170616C00145000 C 06/16/17 145.0 0.00 0.03
HON 170616C00150000 C 06/16/17 150.0 0.00 0.04
HON 170616C00155000 C 06/16/17 155.0 0.00 0.03
HON 170616C00160000 C 06/16/17 160.0 0.00 0.03
HON 170616P00055000 P 06/16/17 55.0 0.00 0.03
HON 170616P00060000 P 06/16/17 60.0 0.00 0.03
HON 170616P00065000 P 06/16/17 65.0 0.00 0.03
HON 170616P00070000 P 06/16/17 70.0 0.00 0.03
HON 170616P00075000 P 06/16/17 75.0 0.00 0.03
HON 170616P00080000 P 06/16/17 80.0 0.00 0.03
HON 170616P00085000 P 06/16/17 85.0 0.00 0.03
HON 170616P00090000 P 06/16/17 90.0 0.00 0.03
HON 170616P00095000 P 06/16/17 95.0 0.00 0.03
HON 170616P00100000 P 06/16/17 100.0 0.00 0.03
HON 170616P00105000 P 06/16/17 105.0 0.00 0.03
HON 170616P00110000 P 06/16/17 110.0 0.01 0.05
HON 170616P00115000 P 06/16/17 115.0 0.01 0.06
HON 170616P00120000 P 06/16/17 120.0 0.06 0.10
HON 170616P00125000 P 06/16/17 125.0 0.18 0.22
HON 170616P00130000 P 06/16/17 130.0 0.90 0.95
HON 170616P00135000 P 06/16/17 135.0 3.50 3.60
HON 170616P00140000 P 06/16/17 140.0 8.05 8.50
HON 170616P00145000 P 06/16/17 145.0 13.00 13.30
HON 170616P00150000 P 06/16/17 150.0 18.00 18.30
HON 170616P00155000 P 06/16/17 155.0 23.00 23.30
HON 170616P00160000 P 06/16/17 160.0 28.00 28.35
HON 170721C00085000 C 07/21/17 85.0 46.00 48.65
HON 170721C00090000 C 07/21/17 90.0 41.00 43.50
HON 170721C00095000 C 07/21/17 95.0 36.25 38.40
HON 170721C00100000 C 07/21/17 100.0 31.75 32.80
HON 170721C00105000 C 07/21/17 105.0 26.75 27.95
HON 170721C00110000 C 07/21/17 110.0 21.65 23.55
HON 170721C00115000 C 07/21/17 115.0 17.05 18.60
HON 170721C00120000 C 07/21/17 120.0 12.40 13.30
HON 170721C00125000 C 07/21/17 125.0 8.00 8.25
HON 170721C00130000 C 07/21/17 130.0 4.25 4.50
HON 170721C00135000 C 07/21/17 135.0 1.81 1.91
HON 170721C00140000 C 07/21/17 140.0 0.53 0.65
HON 170721C00145000 C 07/21/17 145.0 0.13 0.20
HON 170721C00150000 C 07/21/17 150.0 0.00 0.07
HON 170721C00155000 C 07/21/17 155.0 0.00 0.05
HON 170721C00160000 C 07/21/17 160.0 0.00 0.04
HON 170721C00165000 C 07/21/17 165.0 0.00 0.04
HON 170721C00170000 C 07/21/17 170.0 0.00 0.04
HON 170721C00175000 C 07/21/17 175.0 0.00 0.04
HON 170721P00085000 P 07/21/17 85.0 0.00 0.04
HON 170721P00090000 P 07/21/17 90.0 0.00 0.04
HON 170721P00095000 P 07/21/17 95.0 0.00 0.08
HON 170721P00100000 P 07/21/17 100.0 0.02 0.10
HON 170721P00105000 P 07/21/17 105.0 0.06 0.13
HON 170721P00110000 P 07/21/17 110.0 0.12 0.21
HON 170721P00115000 P 07/21/17 115.0 0.25 0.34
HON 170721P00120000 P 07/21/17 120.0 0.47 0.55
HON 170721P00125000 P 07/21/17 125.0 1.00 1.05
HON 170721P00130000 P 07/21/17 130.0 2.24 2.34
HON 170721P00135000 P 07/21/17 135.0 4.65 5.10
HON 170721P00140000 P 07/21/17 140.0 8.35 8.65
HON 170721P00145000 P 07/21/17 145.0 13.00 14.40
HON 170721P00150000 P 07/21/17 150.0 17.70 19.30
HON 170721P00155000 P 07/21/17 155.0 22.70 24.15
HON 170721P00160000 P 07/21/17 160.0 27.90 29.30
HON 170721P00165000 P 07/21/17 165.0 32.35 35.10
HON 170721P00170000 P 07/21/17 170.0 37.50 39.45
HON 170721P00175000 P 07/21/17 175.0 42.40 44.45
HON 170915C00060000 C 09/15/17 60.0 71.60 74.10
HON 170915C00065000 C 09/15/17 65.0 66.40 69.10
HON 170915C00070000 C 09/15/17 70.0 61.85 64.10
HON 170915C00075000 C 09/15/17 75.0 56.50 59.20
HON 170915C00080000 C 09/15/17 80.0 51.75 53.90
HON 170915C00085000 C 09/15/17 85.0 46.90 48.85
HON 170915C00090000 C 09/15/17 90.0 41.75 43.80
HON 170915C00095000 C 09/15/17 95.0 37.05 39.10
HON 170915C00100000 C 09/15/17 100.0 32.10 33.10
HON 170915C00105000 C 09/15/17 105.0 27.10 29.20
HON 170915C00110000 C 09/15/17 110.0 22.30 24.20
HON 170915C00115000 C 09/15/17 115.0 17.60 19.45
HON 170915C00120000 C 09/15/17 120.0 13.15 14.30
HON 170915C00125000 C 09/15/17 125.0 9.05 9.30
HON 170915C00130000 C 09/15/17 130.0 5.60 5.80
HON 170915C00135000 C 09/15/17 135.0 3.00 3.20
HON 170915C00140000 C 09/15/17 140.0 1.39 1.50
HON 170915C00145000 C 09/15/17 145.0 0.57 0.64
HON 170915C00150000 C 09/15/17 150.0 0.21 0.27
HON 170915C00155000 C 09/15/17 155.0 0.06 0.13
HON 170915C00160000 C 09/15/17 160.0 0.00 0.07
HON 170915C00165000 C 09/15/17 165.0 0.00 0.05
HON 170915C00170000 C 09/15/17 170.0 0.00 0.04
HON 170915C00175000 C 09/15/17 175.0 0.00 0.04
HON 170915P00060000 P 09/15/17 60.0 0.00 0.04
HON 170915P00065000 P 09/15/17 65.0 0.00 0.07
HON 170915P00070000 P 09/15/17 70.0 0.01 0.05
HON 170915P00075000 P 09/15/17 75.0 0.03 0.09
HON 170915P00080000 P 09/15/17 80.0 0.03 0.11
HON 170915P00085000 P 09/15/17 85.0 0.04 0.13
HON 170915P00090000 P 09/15/17 90.0 0.08 0.17
HON 170915P00095000 P 09/15/17 95.0 0.13 0.23
HON 170915P00100000 P 09/15/17 100.0 0.25 0.31
HON 170915P00105000 P 09/15/17 105.0 0.33 0.41
HON 170915P00110000 P 09/15/17 110.0 0.50 0.58
HON 170915P00115000 P 09/15/17 115.0 0.80 0.87
HON 170915P00120000 P 09/15/17 120.0 1.31 1.40
HON 170915P00125000 P 09/15/17 125.0 2.23 2.35
HON 170915P00130000 P 09/15/17 130.0 3.75 3.95
HON 170915P00135000 P 09/15/17 135.0 6.20 6.40
HON 170915P00140000 P 09/15/17 140.0 9.55 9.80
HON 170915P00145000 P 09/15/17 145.0 13.55 15.15
HON 170915P00150000 P 09/15/17 150.0 18.40 20.25
HON 170915P00155000 P 09/15/17 155.0 23.05 25.20
HON 170915P00160000 P 09/15/17 160.0 27.90 30.00
HON 170915P00165000 P 09/15/17 165.0 32.00 35.25
HON 170915P00170000 P 09/15/17 170.0 36.70 40.05
HON 170915P00175000 P 09/15/17 175.0 42.70 45.05
HON 171215C00080000 C 12/15/17 80.0 51.20 54.10
HON 171215C00085000 C 12/15/17 85.0 46.70 49.05
HON 171215C00090000 C 12/15/17 90.0 41.50 44.20
HON 171215C00095000 C 12/15/17 95.0 37.15 39.65
HON 171215C00100000 C 12/15/17 100.0 32.45 34.35
HON 171215C00105000 C 12/15/17 105.0 27.70 29.60
HON 171215C00110000 C 12/15/17 110.0 23.00 24.95
HON 171215C00115000 C 12/15/17 115.0 18.65 20.05
HON 171215C00120000 C 12/15/17 120.0 14.60 14.90
HON 171215C00125000 C 12/15/17 125.0 10.85 11.10
HON 171215C00130000 C 12/15/17 130.0 7.65 7.80
HON 171215C00135000 C 12/15/17 135.0 5.00 5.20
HON 171215C00140000 C 12/15/17 140.0 3.05 3.20
HON 171215C00145000 C 12/15/17 145.0 1.73 1.83
HON 171215C00150000 C 12/15/17 150.0 0.93 1.03
HON 171215C00155000 C 12/15/17 155.0 0.48 0.57
HON 171215C00160000 C 12/15/17 160.0 0.23 0.32
HON 171215C00165000 C 12/15/17 165.0 0.11 0.22
HON 171215C00170000 C 12/15/17 170.0 0.04 0.14
HON 171215P00080000 P 12/15/17 80.0 0.26 0.35
HON 171215P00085000 P 12/15/17 85.0 0.35 0.45
HON 171215P00090000 P 12/15/17 90.0 0.47 0.57
HON 171215P00095000 P 12/15/17 95.0 0.61 0.70
HON 171215P00100000 P 12/15/17 100.0 0.79 0.88
HON 171215P00105000 P 12/15/17 105.0 1.07 1.14
HON 171215P00110000 P 12/15/17 110.0 1.46 1.54
HON 171215P00115000 P 12/15/17 115.0 2.05 2.20
HON 171215P00120000 P 12/15/17 120.0 2.92 3.10
HON 171215P00125000 P 12/15/17 125.0 4.15 4.40
HON 171215P00130000 P 12/15/17 130.0 5.95 6.20
HON 171215P00135000 P 12/15/17 135.0 8.35 8.60
HON 171215P00140000 P 12/15/17 140.0 11.45 11.65
HON 171215P00145000 P 12/15/17 145.0 15.10 15.30
HON 171215P00150000 P 12/15/17 150.0 19.30 19.55
HON 171215P00155000 P 12/15/17 155.0 23.55 25.75
HON 171215P00160000 P 12/15/17 160.0 28.35 30.05
HON 171215P00165000 P 12/15/17 165.0 32.95 35.25
HON 171215P00170000 P 12/15/17 170.0 38.10 40.30
HON 180119C00060000 C 01/19/18 60.0 70.35 73.90
HON 180119C00065000 C 01/19/18 65.0 65.75 68.85
HON 180119C00070000 C 01/19/18 70.0 60.90 63.65
HON 180119C00075000 C 01/19/18 75.0 55.95 58.45
HON 180119C00080000 C 01/19/18 80.0 51.15 53.55
HON 180119C00085000 C 01/19/18 85.0 46.10 49.10
HON 180119C00090000 C 01/19/18 90.0 40.90 43.75
HON 180119C00095000 C 01/19/18 95.0 36.30 39.15
HON 180119C00100000 C 01/19/18 100.0 32.60 33.30
HON 180119C00105000 C 01/19/18 105.0 27.55 28.55
HON 180119C00110000 C 01/19/18 110.0 23.00 24.00
HON 180119C00115000 C 01/19/18 115.0 18.20 20.50
HON 180119C00120000 C 01/19/18 120.0 15.20 15.40
HON 180119C00125000 C 01/19/18 125.0 11.50 11.65
HON 180119C00130000 C 01/19/18 130.0 8.30 8.45
HON 180119C00135000 C 01/19/18 135.0 5.65 5.85
HON 180119C00140000 C 01/19/18 140.0 3.70 3.80
HON 180119C00145000 C 01/19/18 145.0 2.21 2.32
HON 180119C00150000 C 01/19/18 150.0 1.28 1.38
HON 180119C00155000 C 01/19/18 155.0 0.73 0.79
HON 180119C00160000 C 01/19/18 160.0 0.39 0.47
HON 180119P00060000 P 01/19/18 60.0 0.11 0.16
HON 180119P00065000 P 01/19/18 65.0 0.16 0.24
HON 180119P00070000 P 01/19/18 70.0 0.22 0.30
HON 180119P00075000 P 01/19/18 75.0 0.29 0.39
HON 180119P00080000 P 01/19/18 80.0 0.37 0.48
HON 180119P00085000 P 01/19/18 85.0 0.50 0.56
HON 180119P00090000 P 01/19/18 90.0 0.64 0.71
HON 180119P00095000 P 01/19/18 95.0 0.80 0.88
HON 180119P00100000 P 01/19/18 100.0 1.01 1.10
HON 180119P00105000 P 01/19/18 105.0 1.32 1.41
HON 180119P00110000 P 01/19/18 110.0 1.82 1.87
HON 180119P00115000 P 01/19/18 115.0 2.50 2.63
HON 180119P00120000 P 01/19/18 120.0 3.45 3.60
HON 180119P00125000 P 01/19/18 125.0 4.80 4.95
HON 180119P00130000 P 01/19/18 130.0 6.60 6.75
HON 180119P00135000 P 01/19/18 135.0 8.95 9.15
HON 180119P00140000 P 01/19/18 140.0 11.95 12.10
HON 180119P00145000 P 01/19/18 145.0 15.45 15.70
HON 180119P00150000 P 01/19/18 150.0 19.10 21.15
HON 180119P00155000 P 01/19/18 155.0 23.70 25.75
HON 180119P00160000 P 01/19/18 160.0 28.45 30.25
HON 180615C00070000 C 06/15/18 70.0 59.80 64.50
HON 180615C00075000 C 06/15/18 75.0 54.90 59.50
HON 180615C00080000 C 06/15/18 80.0 50.05 54.75
HON 180615C00085000 C 06/15/18 85.0 45.25 50.00
HON 180615C00090000 C 06/15/18 90.0 40.55 44.95
HON 180615C00095000 C 06/15/18 95.0 35.90 40.35
HON 180615C00100000 C 06/15/18 100.0 31.35 35.85
HON 180615C00105000 C 06/15/18 105.0 26.85 31.35
HON 180615C00110000 C 06/15/18 110.0 24.45 25.60
HON 180615C00115000 C 06/15/18 115.0 20.55 21.50
HON 180615C00120000 C 06/15/18 120.0 16.75 17.80
HON 180615C00125000 C 06/15/18 125.0 13.45 14.35
HON 180615C00130000 C 06/15/18 130.0 10.45 11.40
HON 180615C00135000 C 06/15/18 135.0 8.15 8.45
HON 180615C00140000 C 06/15/18 140.0 5.95 6.30
HON 180615C00145000 C 06/15/18 145.0 4.25 4.55
HON 180615C00150000 C 06/15/18 150.0 2.92 3.25
HON 180615C00155000 C 06/15/18 155.0 1.97 2.25
HON 180615C00160000 C 06/15/18 160.0 1.21 1.57
HON 180615C00165000 C 06/15/18 165.0 0.76 1.17
HON 180615C00170000 C 06/15/18 170.0 0.42 0.82
HON 180615P00070000 P 06/15/18 70.0 0.50 0.70
HON 180615P00075000 P 06/15/18 75.0 0.60 0.94
HON 180615P00080000 P 06/15/18 80.0 0.73 1.15
HON 180615P00085000 P 06/15/18 85.0 1.03 1.37
HON 180615P00090000 P 06/15/18 90.0 1.27 1.61
HON 180615P00095000 P 06/15/18 95.0 1.61 2.02
HON 180615P00100000 P 06/15/18 100.0 2.05 2.40
HON 180615P00105000 P 06/15/18 105.0 2.51 3.10
HON 180615P00110000 P 06/15/18 110.0 3.45 3.75
HON 180615P00115000 P 06/15/18 115.0 4.45 4.80
HON 180615P00120000 P 06/15/18 120.0 5.70 6.05
HON 180615P00125000 P 06/15/18 125.0 7.30 7.70
HON 180615P00130000 P 06/15/18 130.0 9.30 9.65
HON 180615P00135000 P 06/15/18 135.0 11.50 12.35
HON 180615P00140000 P 06/15/18 140.0 14.40 15.15
HON 180615P00145000 P 06/15/18 145.0 17.30 18.65
HON 180615P00150000 P 06/15/18 150.0 20.90 22.20
HON 180615P00155000 P 06/15/18 155.0 23.50 27.80
HON 180615P00160000 P 06/15/18 160.0 27.90 31.70
HON 180615P00165000 P 06/15/18 165.0 32.10 36.75
HON 180615P00170000 P 06/15/18 170.0 37.05 41.35
HON 190118C00065000 C 01/18/19 65.0 64.55 69.45
HON 190118C00070000 C 01/18/19 70.0 59.50 64.50
HON 190118C00075000 C 01/18/19 75.0 55.05 59.85
HON 190118C00080000 C 01/18/19 80.0 50.05 55.00
HON 190118C00085000 C 01/18/19 85.0 45.50 50.30
HON 190118C00090000 C 01/18/19 90.0 41.00 45.80
HON 190118C00095000 C 01/18/19 95.0 36.25 40.90
HON 190118C00100000 C 01/18/19 100.0 32.40 36.95
HON 190118C00105000 C 01/18/19 105.0 29.75 31.70
HON 190118C00110000 C 01/18/19 110.0 25.80 27.70
HON 190118C00115000 C 01/18/19 115.0 22.10 24.10
HON 190118C00120000 C 01/18/19 120.0 18.70 20.65
HON 190118C00125000 C 01/18/19 125.0 15.80 17.35
HON 190118C00130000 C 01/18/19 130.0 12.85 14.55
HON 190118C00135000 C 01/18/19 135.0 10.65 11.70
HON 190118C00140000 C 01/18/19 140.0 8.65 9.60
HON 190118C00145000 C 01/18/19 145.0 6.65 7.60
HON 190118C00150000 C 01/18/19 150.0 5.25 6.10
HON 190118C00155000 C 01/18/19 155.0 3.95 4.70
HON 190118C00160000 C 01/18/19 160.0 2.92 3.60
HON 190118C00165000 C 01/18/19 165.0 2.20 2.66
HON 190118C00170000 C 01/18/19 170.0 1.52 2.11
HON 190118P00065000 P 01/18/19 65.0 0.77 1.23
HON 190118P00070000 P 01/18/19 70.0 0.94 1.55
HON 190118P00075000 P 01/18/19 75.0 1.24 1.68
HON 190118P00080000 P 01/18/19 80.0 1.53 2.02
HON 190118P00085000 P 01/18/19 85.0 1.81 2.46
HON 190118P00090000 P 01/18/19 90.0 2.12 2.94
HON 190118P00095000 P 01/18/19 95.0 2.79 3.45
HON 190118P00100000 P 01/18/19 100.0 3.80 4.15
HON 190118P00105000 P 01/18/19 105.0 4.45 5.05
HON 190118P00110000 P 01/18/19 110.0 5.70 6.10
HON 190118P00115000 P 01/18/19 115.0 6.85 7.50
HON 190118P00120000 P 01/18/19 120.0 8.20 9.05
HON 190118P00125000 P 01/18/19 125.0 10.00 10.80
HON 190118P00130000 P 01/18/19 130.0 12.15 13.10
HON 190118P00135000 P 01/18/19 135.0 14.20 15.60
HON 190118P00140000 P 01/18/19 140.0 16.95 18.30
HON 190118P00145000 P 01/18/19 145.0 19.90 21.45
HON 190118P00150000 P 01/18/19 150.0 23.00 24.90
HON 190118P00155000 P 01/18/19 155.0 26.60 28.40
HON 190118P00160000 P 01/18/19 160.0 30.55 32.20
HON 190118P00165000 P 01/18/19 165.0 33.30 37.25
HON 190118P00170000 P 01/18/19 170.0 37.70 41.80

OPRA data is delayed 15 minutes.