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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 141122C00075000 C 11/22/14 75.0 21.25 24.70
HON 141122C00080000 C 11/22/14 80.0 16.25 19.45
HON 141122C00082500 C 11/22/14 82.5 13.80 16.95
HON 141122C00085000 C 11/22/14 85.0 12.40 13.30
HON 141122C00087500 C 11/22/14 87.5 9.90 10.80
HON 141122C00090000 C 11/22/14 90.0 7.75 8.40
HON 141122C00092500 C 11/22/14 92.5 5.25 5.80
HON 141122C00095000 C 11/22/14 95.0 2.76 3.30
HON 141122C00097500 C 11/22/14 97.5 0.57 0.76
HON 141122C00100000 C 11/22/14 100.0 0.00 0.01
HON 141122C00105000 C 11/22/14 105.0 0.00 0.11
HON 141122C00110000 C 11/22/14 110.0 0.00 0.11
HON 141122C00115000 C 11/22/14 115.0 0.00 0.11
HON 141122C00120000 C 11/22/14 120.0 0.00 0.11
HON 141122C00125000 C 11/22/14 125.0 0.00 0.11
HON 141122C00130000 C 11/22/14 130.0 0.00 0.11
HON 141122P00075000 P 11/22/14 75.0 0.00 0.01
HON 141122P00080000 P 11/22/14 80.0 0.00 0.11
HON 141122P00082500 P 11/22/14 82.5 0.00 0.02
HON 141122P00085000 P 11/22/14 85.0 0.00 0.11
HON 141122P00087500 P 11/22/14 87.5 0.00 0.10
HON 141122P00090000 P 11/22/14 90.0 0.00 0.01
HON 141122P00092500 P 11/22/14 92.5 0.00 0.06
HON 141122P00095000 P 11/22/14 95.0 0.00 0.11
HON 141122P00097500 P 11/22/14 97.5 0.00 0.09
HON 141122P00100000 P 11/22/14 100.0 1.70 1.99
HON 141122P00105000 P 11/22/14 105.0 6.55 7.30
HON 141122P00110000 P 11/22/14 110.0 10.95 12.50
HON 141122P00115000 P 11/22/14 115.0 15.60 17.05
HON 141122P00120000 P 11/22/14 120.0 20.30 22.05
HON 141122P00125000 P 11/22/14 125.0 25.30 27.05
HON 141122P00130000 P 11/22/14 130.0 30.35 32.90
HON 141220C00065000 C 12/20/14 65.0 31.90 34.55
HON 141220C00070000 C 12/20/14 70.0 27.15 28.50
HON 141220C00075000 C 12/20/14 75.0 21.05 24.55
HON 141220C00080000 C 12/20/14 80.0 17.75 18.45
HON 141220C00082500 C 12/20/14 82.5 15.30 16.05
HON 141220C00085000 C 12/20/14 85.0 12.80 13.55
HON 141220C00087500 C 12/20/14 87.5 10.40 11.05
HON 141220C00090000 C 12/20/14 90.0 8.10 8.50
HON 141220C00092500 C 12/20/14 92.5 5.85 6.15
HON 141220C00095000 C 12/20/14 95.0 3.60 3.90
HON 141220C00097500 C 12/20/14 97.5 1.81 1.93
HON 141220C00100000 C 12/20/14 100.0 0.66 0.73
HON 141220C00105000 C 12/20/14 105.0 0.02 0.07
HON 141220C00110000 C 12/20/14 110.0 0.00 0.02
HON 141220C00115000 C 12/20/14 115.0 0.00 0.04
HON 141220C00120000 C 12/20/14 120.0 0.00 0.04
HON 141220P00065000 P 12/20/14 65.0 0.00 0.04
HON 141220P00070000 P 12/20/14 70.0 0.00 0.04
HON 141220P00075000 P 12/20/14 75.0 0.02 0.05
HON 141220P00080000 P 12/20/14 80.0 0.04 0.10
HON 141220P00082500 P 12/20/14 82.5 0.05 0.10
HON 141220P00085000 P 12/20/14 85.0 0.05 0.14
HON 141220P00087500 P 12/20/14 87.5 0.09 0.14
HON 141220P00090000 P 12/20/14 90.0 0.15 0.18
HON 141220P00092500 P 12/20/14 92.5 0.25 0.29
HON 141220P00095000 P 12/20/14 95.0 0.51 0.55
HON 141220P00097500 P 12/20/14 97.5 1.14 1.17
HON 141220P00100000 P 12/20/14 100.0 2.43 2.51
HON 141220P00105000 P 12/20/14 105.0 6.50 7.30
HON 141220P00110000 P 12/20/14 110.0 11.55 12.30
HON 141220P00115000 P 12/20/14 115.0 15.00 18.75
HON 141220P00120000 P 12/20/14 120.0 20.35 23.85
HON 150117C00035000 C 01/17/15 35.0 61.30 64.80
HON 150117C00040000 C 01/17/15 40.0 56.30 59.80
HON 150117C00045000 C 01/17/15 45.0 50.90 55.10
HON 150117C00047500 C 01/17/15 47.5 48.80 51.15
HON 150117C00050000 C 01/17/15 50.0 46.30 49.95
HON 150117C00052500 C 01/17/15 52.5 43.85 46.30
HON 150117C00055000 C 01/17/15 55.0 41.00 43.80
HON 150117C00057500 C 01/17/15 57.5 38.75 41.15
HON 150117C00060000 C 01/17/15 60.0 36.30 39.85
HON 150117C00062500 C 01/17/15 62.5 33.85 37.00
HON 150117C00065000 C 01/17/15 65.0 31.75 33.75
HON 150117C00067500 C 01/17/15 67.5 29.70 31.15
HON 150117C00070000 C 01/17/15 70.0 26.80 29.10
HON 150117C00072500 C 01/17/15 72.5 24.75 26.10
HON 150117C00075000 C 01/17/15 75.0 21.45 23.65
HON 150117C00077500 C 01/17/15 77.5 19.55 21.10
HON 150117C00080000 C 01/17/15 80.0 17.60 18.70
HON 150117C00082500 C 01/17/15 82.5 14.65 16.15
HON 150117C00085000 C 01/17/15 85.0 13.00 13.65
HON 150117C00087500 C 01/17/15 87.5 10.55 11.20
HON 150117C00090000 C 01/17/15 90.0 8.45 8.85
HON 150117C00092500 C 01/17/15 92.5 6.30 6.55
HON 150117C00095000 C 01/17/15 95.0 4.25 4.50
HON 150117C00097500 C 01/17/15 97.5 2.54 2.66
HON 150117C00100000 C 01/17/15 100.0 1.27 1.36
HON 150117C00105000 C 01/17/15 105.0 0.17 0.21
HON 150117C00110000 C 01/17/15 110.0 0.00 0.06
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 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 0.01 0.05
HON 150117P00065000 P 01/17/15 65.0 0.01 0.06
HON 150117P00067500 P 01/17/15 67.5 0.02 0.08
HON 150117P00070000 P 01/17/15 70.0 0.03 0.10
HON 150117P00072500 P 01/17/15 72.5 0.05 0.12
HON 150117P00075000 P 01/17/15 75.0 0.06 0.14
HON 150117P00077500 P 01/17/15 77.5 0.08 0.14
HON 150117P00080000 P 01/17/15 80.0 0.11 0.15
HON 150117P00082500 P 01/17/15 82.5 0.15 0.18
HON 150117P00085000 P 01/17/15 85.0 0.19 0.26
HON 150117P00087500 P 01/17/15 87.5 0.29 0.33
HON 150117P00090000 P 01/17/15 90.0 0.42 0.46
HON 150117P00092500 P 01/17/15 92.5 0.65 0.71
HON 150117P00095000 P 01/17/15 95.0 1.09 1.14
HON 150117P00097500 P 01/17/15 97.5 1.87 1.91
HON 150117P00100000 P 01/17/15 100.0 3.00 3.20
HON 150117P00105000 P 01/17/15 105.0 6.70 7.65
HON 150117P00110000 P 01/17/15 110.0 11.50 12.80
HON 150117P00115000 P 01/17/15 115.0 15.60 17.80
HON 150117P00120000 P 01/17/15 120.0 21.30 22.90
HON 150117P00125000 P 01/17/15 125.0 25.05 28.80
HON 150320C00047500 C 03/20/15 47.5 48.85 52.30
HON 150320C00050000 C 03/20/15 50.0 46.85 49.55
HON 150320C00055000 C 03/20/15 55.0 41.85 43.75
HON 150320C00060000 C 03/20/15 60.0 36.85 39.60
HON 150320C00065000 C 03/20/15 65.0 31.80 34.60
HON 150320C00070000 C 03/20/15 70.0 26.45 28.95
HON 150320C00075000 C 03/20/15 75.0 21.40 23.90
HON 150320C00080000 C 03/20/15 80.0 17.40 18.90
HON 150320C00082500 C 03/20/15 82.5 15.05 16.45
HON 150320C00085000 C 03/20/15 85.0 12.95 14.10
HON 150320C00087500 C 03/20/15 87.5 10.80 11.80
HON 150320C00090000 C 03/20/15 90.0 9.10 9.50
HON 150320C00092500 C 03/20/15 92.5 7.15 7.40
HON 150320C00095000 C 03/20/15 95.0 5.40 5.50
HON 150320C00097500 C 03/20/15 97.5 3.80 3.95
HON 150320C00100000 C 03/20/15 100.0 2.50 2.59
HON 150320C00105000 C 03/20/15 105.0 0.88 0.93
HON 150320C00110000 C 03/20/15 110.0 0.22 0.29
HON 150320C00115000 C 03/20/15 115.0 0.03 0.12
HON 150320C00120000 C 03/20/15 120.0 0.00 0.07
HON 150320C00125000 C 03/20/15 125.0 0.00 0.05
HON 150320C00130000 C 03/20/15 130.0 0.00 0.04
HON 150320P00047500 P 03/20/15 47.5 0.00 0.05
HON 150320P00050000 P 03/20/15 50.0 0.01 0.06
HON 150320P00055000 P 03/20/15 55.0 0.02 0.10
HON 150320P00060000 P 03/20/15 60.0 0.06 0.13
HON 150320P00065000 P 03/20/15 65.0 0.09 0.16
HON 150320P00070000 P 03/20/15 70.0 0.15 0.25
HON 150320P00075000 P 03/20/15 75.0 0.30 0.36
HON 150320P00080000 P 03/20/15 80.0 0.40 0.52
HON 150320P00082500 P 03/20/15 82.5 0.50 0.63
HON 150320P00085000 P 03/20/15 85.0 0.69 0.80
HON 150320P00087500 P 03/20/15 87.5 0.92 0.99
HON 150320P00090000 P 03/20/15 90.0 1.29 1.35
HON 150320P00092500 P 03/20/15 92.5 1.77 1.87
HON 150320P00095000 P 03/20/15 95.0 2.45 2.57
HON 150320P00097500 P 03/20/15 97.5 3.40 3.55
HON 150320P00100000 P 03/20/15 100.0 4.65 4.75
HON 150320P00105000 P 03/20/15 105.0 8.00 8.25
HON 150320P00110000 P 03/20/15 110.0 11.40 13.55
HON 150320P00115000 P 03/20/15 115.0 16.05 18.80
HON 150320P00120000 P 03/20/15 120.0 21.80 23.65
HON 150320P00125000 P 03/20/15 125.0 25.10 29.50
HON 150320P00130000 P 03/20/15 130.0 31.60 33.60
HON 150619C00060000 C 06/19/15 60.0 36.75 39.00
HON 150619C00065000 C 06/19/15 65.0 31.95 33.75
HON 150619C00070000 C 06/19/15 70.0 26.25 29.05
HON 150619C00075000 C 06/19/15 75.0 22.35 24.05
HON 150619C00080000 C 06/19/15 80.0 17.85 19.40
HON 150619C00082500 C 06/19/15 82.5 15.70 16.85
HON 150619C00085000 C 06/19/15 85.0 13.45 14.60
HON 150619C00087500 C 06/19/15 87.5 11.40 12.45
HON 150619C00090000 C 06/19/15 90.0 9.95 10.40
HON 150619C00092500 C 06/19/15 92.5 8.15 8.35
HON 150619C00095000 C 06/19/15 95.0 6.45 6.65
HON 150619C00097500 C 06/19/15 97.5 4.95 5.15
HON 150619C00100000 C 06/19/15 100.0 3.70 3.85
HON 150619C00105000 C 06/19/15 105.0 1.83 1.96
HON 150619C00110000 C 06/19/15 110.0 0.80 0.89
HON 150619C00115000 C 06/19/15 115.0 0.28 0.38
HON 150619P00060000 P 06/19/15 60.0 0.18 0.29
HON 150619P00065000 P 06/19/15 65.0 0.27 0.39
HON 150619P00070000 P 06/19/15 70.0 0.40 0.52
HON 150619P00075000 P 06/19/15 75.0 0.61 0.73
HON 150619P00080000 P 06/19/15 80.0 0.95 1.05
HON 150619P00082500 P 06/19/15 82.5 1.18 1.29
HON 150619P00085000 P 06/19/15 85.0 1.50 1.60
HON 150619P00087500 P 06/19/15 87.5 1.90 2.00
HON 150619P00090000 P 06/19/15 90.0 2.41 2.52
HON 150619P00092500 P 06/19/15 92.5 3.10 3.20
HON 150619P00095000 P 06/19/15 95.0 3.90 4.05
HON 150619P00097500 P 06/19/15 97.5 4.95 5.10
HON 150619P00100000 P 06/19/15 100.0 6.20 6.35
HON 150619P00105000 P 06/19/15 105.0 9.35 9.55
HON 150619P00110000 P 06/19/15 110.0 13.15 14.30
HON 150619P00115000 P 06/19/15 115.0 17.55 18.90
HON 160115C00047500 C 01/15/16 47.5 48.35 52.65
HON 160115C00050000 C 01/15/16 50.0 46.70 48.70
HON 160115C00055000 C 01/15/16 55.0 41.75 43.75
HON 160115C00060000 C 01/15/16 60.0 36.85 38.85
HON 160115C00065000 C 01/15/16 65.0 32.20 34.20
HON 160115C00070000 C 01/15/16 70.0 27.20 29.20
HON 160115C00075000 C 01/15/16 75.0 22.70 24.45
HON 160115C00077500 C 01/15/16 77.5 20.75 22.20
HON 160115C00080000 C 01/15/16 80.0 18.80 20.05
HON 160115C00082500 C 01/15/16 82.5 16.55 18.15
HON 160115C00085000 C 01/15/16 85.0 15.35 15.95
HON 160115C00087500 C 01/15/16 87.5 13.45 14.10
HON 160115C00090000 C 01/15/16 90.0 11.65 12.35
HON 160115C00092500 C 01/15/16 92.5 10.20 10.45
HON 160115C00095000 C 01/15/16 95.0 8.60 8.90
HON 160115C00097500 C 01/15/16 97.5 7.30 7.50
HON 160115C00100000 C 01/15/16 100.0 6.00 6.30
HON 160115C00105000 C 01/15/16 105.0 4.00 4.20
HON 160115C00110000 C 01/15/16 110.0 2.53 2.68
HON 160115C00115000 C 01/15/16 115.0 1.53 1.65
HON 160115C00120000 C 01/15/16 120.0 0.89 1.01
HON 160115C00125000 C 01/15/16 125.0 0.26 0.61
HON 160115C00130000 C 01/15/16 130.0 0.27 0.38
HON 160115C00135000 C 01/15/16 135.0 0.11 0.26
HON 160115P00047500 P 01/15/16 47.5 0.26 0.43
HON 160115P00050000 P 01/15/16 50.0 0.33 0.49
HON 160115P00055000 P 01/15/16 55.0 0.46 0.63
HON 160115P00060000 P 01/15/16 60.0 0.69 0.82
HON 160115P00065000 P 01/15/16 65.0 0.94 1.06
HON 160115P00070000 P 01/15/16 70.0 1.30 1.43
HON 160115P00075000 P 01/15/16 75.0 1.81 1.95
HON 160115P00077500 P 01/15/16 77.5 2.13 2.29
HON 160115P00080000 P 01/15/16 80.0 2.52 2.69
HON 160115P00082500 P 01/15/16 82.5 3.00 3.15
HON 160115P00085000 P 01/15/16 85.0 3.55 3.70
HON 160115P00087500 P 01/15/16 87.5 4.20 4.35
HON 160115P00090000 P 01/15/16 90.0 4.95 5.10
HON 160115P00092500 P 01/15/16 92.5 5.80 6.00
HON 160115P00095000 P 01/15/16 95.0 6.80 7.00
HON 160115P00097500 P 01/15/16 97.5 7.90 8.15
HON 160115P00100000 P 01/15/16 100.0 9.20 9.45
HON 160115P00105000 P 01/15/16 105.0 12.15 12.40
HON 160115P00110000 P 01/15/16 110.0 15.65 15.95
HON 160115P00115000 P 01/15/16 115.0 19.45 21.05
HON 160115P00120000 P 01/15/16 120.0 23.70 25.60
HON 160115P00125000 P 01/15/16 125.0 28.20 30.20
HON 160115P00130000 P 01/15/16 130.0 33.00 35.00
HON 160115P00135000 P 01/15/16 135.0 37.80 39.80
HON 170120C00050000 C 01/20/17 50.0 45.80 49.85
HON 170120C00055000 C 01/20/17 55.0 40.95 44.95
HON 170120C00060000 C 01/20/17 60.0 37.00 39.00
HON 170120C00065000 C 01/20/17 65.0 31.65 35.40
HON 170120C00070000 C 01/20/17 70.0 28.10 30.45
HON 170120C00075000 C 01/20/17 75.0 23.75 25.75
HON 170120C00080000 C 01/20/17 80.0 20.35 22.05
HON 170120C00085000 C 01/20/17 85.0 16.60 18.25
HON 170120C00087500 C 01/20/17 87.5 14.95 16.50
HON 170120C00090000 C 01/20/17 90.0 13.40 15.00
HON 170120C00092500 C 01/20/17 92.5 11.90 13.55
HON 170120C00095000 C 01/20/17 95.0 10.55 12.15
HON 170120C00097500 C 01/20/17 97.5 9.70 10.95
HON 170120C00100000 C 01/20/17 100.0 8.80 10.10
HON 170120C00105000 C 01/20/17 105.0 6.40 7.85
HON 170120C00110000 C 01/20/17 110.0 4.85 6.15
HON 170120C00115000 C 01/20/17 115.0 3.50 4.80
HON 170120C00120000 C 01/20/17 120.0 2.45 3.25
HON 170120C00125000 C 01/20/17 125.0 1.82 2.79
HON 170120C00130000 C 01/20/17 130.0 1.22 2.07
HON 170120C00135000 C 01/20/17 135.0 0.79 1.64
HON 170120C00140000 C 01/20/17 140.0 0.62 1.12
HON 170120P00050000 P 01/20/17 50.0 0.79 1.29
HON 170120P00055000 P 01/20/17 55.0 1.14 1.63
HON 170120P00060000 P 01/20/17 60.0 1.59 2.08
HON 170120P00065000 P 01/20/17 65.0 2.15 2.50
HON 170120P00070000 P 01/20/17 70.0 2.75 3.55
HON 170120P00075000 P 01/20/17 75.0 3.70 4.50
HON 170120P00080000 P 01/20/17 80.0 4.85 5.85
HON 170120P00085000 P 01/20/17 85.0 6.25 7.25
HON 170120P00087500 P 01/20/17 87.5 7.20 8.35
HON 170120P00090000 P 01/20/17 90.0 8.05 9.15
HON 170120P00092500 P 01/20/17 92.5 9.10 10.40
HON 170120P00095000 P 01/20/17 95.0 10.05 11.60
HON 170120P00097500 P 01/20/17 97.5 11.15 12.75
HON 170120P00100000 P 01/20/17 100.0 12.50 14.20
HON 170120P00105000 P 01/20/17 105.0 15.35 17.20
HON 170120P00110000 P 01/20/17 110.0 18.65 20.50
HON 170120P00115000 P 01/20/17 115.0 22.05 24.05
HON 170120P00120000 P 01/20/17 120.0 25.95 27.95
HON 170120P00125000 P 01/20/17 125.0 29.30 33.30
HON 170120P00130000 P 01/20/17 130.0 33.55 37.55
HON 170120P00135000 P 01/20/17 135.0 38.15 42.05
HON 170120P00140000 P 01/20/17 140.0 42.50 46.50

OPRA data is delayed 15 minutes.