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 (2015-01-16)Premium Content

Honeywell International Inc (HON)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 150320C00047500 C 03/20/15 47.5 53.75 57.65
HON 150320C00050000 C 03/20/15 50.0 51.65 53.55
HON 150320C00055000 C 03/20/15 55.0 46.70 48.55
HON 150320C00060000 C 03/20/15 60.0 41.60 43.55
HON 150320C00065000 C 03/20/15 65.0 36.75 38.55
HON 150320C00070000 C 03/20/15 70.0 31.55 33.55
HON 150320C00075000 C 03/20/15 75.0 26.45 30.00
HON 150320C00080000 C 03/20/15 80.0 22.60 23.55
HON 150320C00082500 C 03/20/15 82.5 20.30 21.00
HON 150320C00085000 C 03/20/15 85.0 17.80 18.50
HON 150320C00087500 C 03/20/15 87.5 15.50 16.05
HON 150320C00090000 C 03/20/15 90.0 13.00 13.55
HON 150320C00092500 C 03/20/15 92.5 10.50 11.00
HON 150320C00095000 C 03/20/15 95.0 8.05 8.50
HON 150320C00097500 C 03/20/15 97.5 5.70 6.00
HON 150320C00100000 C 03/20/15 100.0 3.45 3.60
HON 150320C00105000 C 03/20/15 105.0 0.49 0.51
HON 150320C00110000 C 03/20/15 110.0 0.03 0.04
HON 150320C00115000 C 03/20/15 115.0 0.00 0.03
HON 150320C00120000 C 03/20/15 120.0 0.00 0.10
HON 150320C00125000 C 03/20/15 125.0 0.00 0.10
HON 150320C00130000 C 03/20/15 130.0 0.00 0.10
HON 150320P00047500 P 03/20/15 47.5 0.00 0.10
HON 150320P00050000 P 03/20/15 50.0 0.00 0.03
HON 150320P00055000 P 03/20/15 55.0 0.00 0.03
HON 150320P00060000 P 03/20/15 60.0 0.00 0.01
HON 150320P00065000 P 03/20/15 65.0 0.00 0.03
HON 150320P00070000 P 03/20/15 70.0 0.00 0.10
HON 150320P00075000 P 03/20/15 75.0 0.00 0.01
HON 150320P00080000 P 03/20/15 80.0 0.00 0.10
HON 150320P00082500 P 03/20/15 82.5 0.00 0.10
HON 150320P00085000 P 03/20/15 85.0 0.00 0.07
HON 150320P00087500 P 03/20/15 87.5 0.01 0.06
HON 150320P00090000 P 03/20/15 90.0 0.04 0.08
HON 150320P00092500 P 03/20/15 92.5 0.05 0.10
HON 150320P00095000 P 03/20/15 95.0 0.09 0.13
HON 150320P00097500 P 03/20/15 97.5 0.16 0.21
HON 150320P00100000 P 03/20/15 100.0 0.39 0.43
HON 150320P00105000 P 03/20/15 105.0 2.28 2.45
HON 150320P00110000 P 03/20/15 110.0 6.20 7.05
HON 150320P00115000 P 03/20/15 115.0 11.05 12.05
HON 150320P00120000 P 03/20/15 120.0 15.45 17.40
HON 150320P00125000 P 03/20/15 125.0 19.75 23.55
HON 150320P00130000 P 03/20/15 130.0 24.75 28.25
HON 150417C00070000 C 04/17/15 70.0 32.95 34.25
HON 150417C00075000 C 04/17/15 75.0 28.00 29.25
HON 150417C00080000 C 04/17/15 80.0 23.05 24.10
HON 150417C00085000 C 04/17/15 85.0 18.10 19.25
HON 150417C00090000 C 04/17/15 90.0 13.20 14.20
HON 150417C00095000 C 04/17/15 95.0 8.50 9.30
HON 150417C00097500 C 04/17/15 97.5 6.35 6.90
HON 150417C00100000 C 04/17/15 100.0 4.35 4.60
HON 150417C00105000 C 04/17/15 105.0 1.33 1.48
HON 150417C00110000 C 04/17/15 110.0 0.23 0.39
HON 150417C00115000 C 04/17/15 115.0 0.00 0.13
HON 150417C00120000 C 04/17/15 120.0 0.00 0.10
HON 150417C00125000 C 04/17/15 125.0 0.00 0.10
HON 150417C00130000 C 04/17/15 130.0 0.00 0.10
HON 150417C00135000 C 04/17/15 135.0 0.00 0.10
HON 150417C00140000 C 04/17/15 140.0 0.00 0.10
HON 150417C00145000 C 04/17/15 145.0 0.00 0.10
HON 150417C00150000 C 04/17/15 150.0 0.00 0.10
HON 150417P00070000 P 04/17/15 70.0 0.03 0.06
HON 150417P00075000 P 04/17/15 75.0 0.01 0.16
HON 150417P00080000 P 04/17/15 80.0 0.04 0.19
HON 150417P00085000 P 04/17/15 85.0 0.07 0.23
HON 150417P00090000 P 04/17/15 90.0 0.19 0.34
HON 150417P00095000 P 04/17/15 95.0 0.44 0.54
HON 150417P00097500 P 04/17/15 97.5 0.77 0.83
HON 150417P00100000 P 04/17/15 100.0 1.21 1.30
HON 150417P00105000 P 04/17/15 105.0 3.15 3.35
HON 150417P00110000 P 04/17/15 110.0 6.30 7.25
HON 150417P00115000 P 04/17/15 115.0 11.05 12.40
HON 150417P00120000 P 04/17/15 120.0 15.85 17.10
HON 150417P00125000 P 04/17/15 125.0 19.65 23.10
HON 150417P00130000 P 04/17/15 130.0 24.85 28.00
HON 150417P00135000 P 04/17/15 135.0 30.20 32.35
HON 150417P00140000 P 04/17/15 140.0 35.20 37.35
HON 150417P00145000 P 04/17/15 145.0 40.20 42.35
HON 150417P00150000 P 04/17/15 150.0 44.85 48.10
HON 150619C00060000 C 06/19/15 60.0 42.75 44.15
HON 150619C00065000 C 06/19/15 65.0 38.05 39.20
HON 150619C00070000 C 06/19/15 70.0 33.00 34.15
HON 150619C00075000 C 06/19/15 75.0 28.05 29.20
HON 150619C00080000 C 06/19/15 80.0 23.00 24.30
HON 150619C00082500 C 06/19/15 82.5 20.75 21.85
HON 150619C00085000 C 06/19/15 85.0 18.35 19.45
HON 150619C00087500 C 06/19/15 87.5 16.05 16.95
HON 150619C00090000 C 06/19/15 90.0 13.75 14.60
HON 150619C00092500 C 06/19/15 92.5 11.45 12.25
HON 150619C00095000 C 06/19/15 95.0 9.30 9.60
HON 150619C00097500 C 06/19/15 97.5 7.30 7.55
HON 150619C00100000 C 06/19/15 100.0 5.45 5.60
HON 150619C00105000 C 06/19/15 105.0 2.55 2.70
HON 150619C00110000 C 06/19/15 110.0 0.90 1.00
HON 150619C00115000 C 06/19/15 115.0 0.21 0.30
HON 150619C00120000 C 06/19/15 120.0 0.03 0.10
HON 150619P00060000 P 06/19/15 60.0 0.06 0.10
HON 150619P00065000 P 06/19/15 65.0 0.08 0.16
HON 150619P00070000 P 06/19/15 70.0 0.11 0.21
HON 150619P00075000 P 06/19/15 75.0 0.17 0.28
HON 150619P00080000 P 06/19/15 80.0 0.29 0.40
HON 150619P00082500 P 06/19/15 82.5 0.41 0.46
HON 150619P00085000 P 06/19/15 85.0 0.48 0.57
HON 150619P00087500 P 06/19/15 87.5 0.63 0.71
HON 150619P00090000 P 06/19/15 90.0 0.81 0.89
HON 150619P00092500 P 06/19/15 92.5 1.03 1.15
HON 150619P00095000 P 06/19/15 95.0 1.42 1.50
HON 150619P00097500 P 06/19/15 97.5 1.93 2.01
HON 150619P00100000 P 06/19/15 100.0 2.62 2.70
HON 150619P00105000 P 06/19/15 105.0 4.75 4.90
HON 150619P00110000 P 06/19/15 110.0 8.10 8.25
HON 150619P00115000 P 06/19/15 115.0 11.70 12.70
HON 150619P00120000 P 06/19/15 120.0 16.45 17.60
HON 150918C00070000 C 09/18/15 70.0 32.50 34.75
HON 150918C00075000 C 09/18/15 75.0 28.10 29.40
HON 150918C00080000 C 09/18/15 80.0 23.35 24.60
HON 150918C00085000 C 09/18/15 85.0 18.85 19.85
HON 150918C00090000 C 09/18/15 90.0 14.30 15.15
HON 150918C00092500 C 09/18/15 92.5 12.30 12.80
HON 150918C00095000 C 09/18/15 95.0 10.35 10.60
HON 150918C00097500 C 09/18/15 97.5 8.45 8.65
HON 150918C00100000 C 09/18/15 100.0 6.80 6.95
HON 150918C00105000 C 09/18/15 105.0 3.95 4.10
HON 150918C00110000 C 09/18/15 110.0 2.05 2.14
HON 150918C00115000 C 09/18/15 115.0 0.90 0.95
HON 150918C00120000 C 09/18/15 120.0 0.34 0.44
HON 150918C00125000 C 09/18/15 125.0 0.11 0.19
HON 150918C00130000 C 09/18/15 130.0 0.02 0.10
HON 150918C00135000 C 09/18/15 135.0 0.01 0.07
HON 150918P00070000 P 09/18/15 70.0 0.39 0.50
HON 150918P00075000 P 09/18/15 75.0 0.56 0.65
HON 150918P00080000 P 09/18/15 80.0 0.79 0.89
HON 150918P00085000 P 09/18/15 85.0 1.16 1.26
HON 150918P00090000 P 09/18/15 90.0 1.78 1.86
HON 150918P00092500 P 09/18/15 92.5 2.19 2.29
HON 150918P00095000 P 09/18/15 95.0 2.73 2.83
HON 150918P00097500 P 09/18/15 97.5 3.35 3.50
HON 150918P00100000 P 09/18/15 100.0 4.20 4.35
HON 150918P00105000 P 09/18/15 105.0 6.45 6.60
HON 150918P00110000 P 09/18/15 110.0 9.55 9.70
HON 150918P00115000 P 09/18/15 115.0 12.95 13.70
HON 150918P00120000 P 09/18/15 120.0 17.25 18.30
HON 150918P00125000 P 09/18/15 125.0 21.55 22.95
HON 150918P00130000 P 09/18/15 130.0 26.45 27.85
HON 150918P00135000 P 09/18/15 135.0 31.40 32.80
HON 160115C00047500 C 01/15/16 47.5 53.90 58.05
HON 160115C00050000 C 01/15/16 50.0 51.30 55.55
HON 160115C00055000 C 01/15/16 55.0 46.50 50.60
HON 160115C00060000 C 01/15/16 60.0 42.85 44.45
HON 160115C00065000 C 01/15/16 65.0 36.50 40.85
HON 160115C00070000 C 01/15/16 70.0 31.60 35.90
HON 160115C00075000 C 01/15/16 75.0 28.40 29.90
HON 160115C00077500 C 01/15/16 77.5 26.00 27.25
HON 160115C00080000 C 01/15/16 80.0 24.00 24.95
HON 160115C00082500 C 01/15/16 82.5 21.50 22.75
HON 160115C00085000 C 01/15/16 85.0 19.55 20.50
HON 160115C00087500 C 01/15/16 87.5 17.45 18.40
HON 160115C00090000 C 01/15/16 90.0 15.40 16.05
HON 160115C00092500 C 01/15/16 92.5 13.45 13.85
HON 160115C00095000 C 01/15/16 95.0 11.65 11.95
HON 160115C00097500 C 01/15/16 97.5 9.95 10.15
HON 160115C00100000 C 01/15/16 100.0 8.35 8.55
HON 160115C00105000 C 01/15/16 105.0 5.65 5.85
HON 160115C00110000 C 01/15/16 110.0 3.60 3.75
HON 160115C00115000 C 01/15/16 115.0 2.14 2.28
HON 160115C00120000 C 01/15/16 120.0 1.21 1.33
HON 160115C00125000 C 01/15/16 125.0 0.66 0.75
HON 160115C00130000 C 01/15/16 130.0 0.35 0.44
HON 160115C00135000 C 01/15/16 135.0 0.16 0.27
HON 160115P00047500 P 01/15/16 47.5 0.22 0.32
HON 160115P00050000 P 01/15/16 50.0 0.26 0.37
HON 160115P00055000 P 01/15/16 55.0 0.36 0.48
HON 160115P00060000 P 01/15/16 60.0 0.48 0.61
HON 160115P00065000 P 01/15/16 65.0 0.65 0.77
HON 160115P00070000 P 01/15/16 70.0 0.87 0.99
HON 160115P00075000 P 01/15/16 75.0 1.17 1.29
HON 160115P00077500 P 01/15/16 77.5 1.36 1.49
HON 160115P00080000 P 01/15/16 80.0 1.59 1.73
HON 160115P00082500 P 01/15/16 82.5 1.88 2.01
HON 160115P00085000 P 01/15/16 85.0 2.22 2.51
HON 160115P00087500 P 01/15/16 87.5 2.63 2.93
HON 160115P00090000 P 01/15/16 90.0 3.15 3.25
HON 160115P00092500 P 01/15/16 92.5 3.70 3.85
HON 160115P00095000 P 01/15/16 95.0 4.40 4.55
HON 160115P00097500 P 01/15/16 97.5 5.20 5.35
HON 160115P00100000 P 01/15/16 100.0 6.15 6.30
HON 160115P00105000 P 01/15/16 105.0 8.45 8.65
HON 160115P00110000 P 01/15/16 110.0 11.40 11.65
HON 160115P00115000 P 01/15/16 115.0 14.80 15.20
HON 160115P00120000 P 01/15/16 120.0 18.25 19.30
HON 160115P00125000 P 01/15/16 125.0 22.55 23.95
HON 160115P00130000 P 01/15/16 130.0 27.25 28.50
HON 160115P00135000 P 01/15/16 135.0 31.75 33.30
HON 170120C00050000 C 01/20/17 50.0 51.35 55.55
HON 170120C00055000 C 01/20/17 55.0 46.50 50.65
HON 170120C00060000 C 01/20/17 60.0 41.65 45.85
HON 170120C00065000 C 01/20/17 65.0 38.15 40.40
HON 170120C00070000 C 01/20/17 70.0 33.60 35.85
HON 170120C00075000 C 01/20/17 75.0 28.60 31.70
HON 170120C00080000 C 01/20/17 80.0 25.10 27.65
HON 170120C00085000 C 01/20/17 85.0 21.55 23.00
HON 170120C00087500 C 01/20/17 87.5 19.70 21.15
HON 170120C00090000 C 01/20/17 90.0 17.90 19.45
HON 170120C00092500 C 01/20/17 92.5 16.25 17.75
HON 170120C00095000 C 01/20/17 95.0 14.60 16.20
HON 170120C00097500 C 01/20/17 97.5 13.15 14.65
HON 170120C00100000 C 01/20/17 100.0 11.75 13.25
HON 170120C00105000 C 01/20/17 105.0 9.20 10.65
HON 170120C00110000 C 01/20/17 110.0 7.05 8.45
HON 170120C00115000 C 01/20/17 115.0 5.25 6.55
HON 170120C00120000 C 01/20/17 120.0 3.90 5.10
HON 170120C00125000 C 01/20/17 125.0 2.87 3.85
HON 170120C00130000 C 01/20/17 130.0 1.97 2.72
HON 170120C00135000 C 01/20/17 135.0 1.31 2.04
HON 170120C00140000 C 01/20/17 140.0 0.83 1.54
HON 170120P00050000 P 01/20/17 50.0 0.85 1.20
HON 170120P00055000 P 01/20/17 55.0 1.10 1.58
HON 170120P00060000 P 01/20/17 60.0 1.34 1.90
HON 170120P00065000 P 01/20/17 65.0 1.78 2.39
HON 170120P00070000 P 01/20/17 70.0 2.25 2.77
HON 170120P00075000 P 01/20/17 75.0 2.91 3.55
HON 170120P00080000 P 01/20/17 80.0 3.80 4.55
HON 170120P00085000 P 01/20/17 85.0 4.85 5.40
HON 170120P00087500 P 01/20/17 87.5 5.45 6.30
HON 170120P00090000 P 01/20/17 90.0 6.15 7.05
HON 170120P00092500 P 01/20/17 92.5 7.00 7.85
HON 170120P00095000 P 01/20/17 95.0 7.85 8.75
HON 170120P00097500 P 01/20/17 97.5 8.75 9.75
HON 170120P00100000 P 01/20/17 100.0 9.75 10.85
HON 170120P00105000 P 01/20/17 105.0 12.20 13.30
HON 170120P00110000 P 01/20/17 110.0 14.75 16.15
HON 170120P00115000 P 01/20/17 115.0 17.80 19.35
HON 170120P00120000 P 01/20/17 120.0 21.25 22.85
HON 170120P00125000 P 01/20/17 125.0 25.00 26.65
HON 170120P00130000 P 01/20/17 130.0 29.00 30.70
HON 170120P00135000 P 01/20/17 135.0 33.25 35.00
HON 170120P00140000 P 01/20/17 140.0 37.80 39.45

OPRA data is delayed 15 minutes.