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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 140920C00060000 C 09/20/14 60.0 34.05 36.05
HON 140920C00065000 C 09/20/14 65.0 29.05 31.05
HON 140920C00070000 C 09/20/14 70.0 24.65 25.35
HON 140920C00075000 C 09/20/14 75.0 19.85 20.35
HON 140920C00080000 C 09/20/14 80.0 14.70 15.55
HON 140920C00082500 C 09/20/14 82.5 12.20 12.85
HON 140920C00085000 C 09/20/14 85.0 9.85 10.40
HON 140920C00087500 C 09/20/14 87.5 7.50 7.90
HON 140920C00090000 C 09/20/14 90.0 5.05 5.45
HON 140920C00092500 C 09/20/14 92.5 3.00 3.15
HON 140920C00095000 C 09/20/14 95.0 1.15 1.24
HON 140920C00097500 C 09/20/14 97.5 0.24 0.27
HON 140920C00100000 C 09/20/14 100.0 0.01 0.07
HON 140920C00105000 C 09/20/14 105.0 0.00 0.04
HON 140920C00110000 C 09/20/14 110.0 0.00 0.04
HON 140920C00115000 C 09/20/14 115.0 0.00 0.03
HON 140920P00060000 P 09/20/14 60.0 0.00 0.01
HON 140920P00065000 P 09/20/14 65.0 0.00 0.01
HON 140920P00070000 P 09/20/14 70.0 0.00 0.01
HON 140920P00075000 P 09/20/14 75.0 0.00 0.05
HON 140920P00080000 P 09/20/14 80.0 0.02 0.08
HON 140920P00082500 P 09/20/14 82.5 0.03 0.09
HON 140920P00085000 P 09/20/14 85.0 0.05 0.11
HON 140920P00087500 P 09/20/14 87.5 0.07 0.14
HON 140920P00090000 P 09/20/14 90.0 0.14 0.17
HON 140920P00092500 P 09/20/14 92.5 0.31 0.34
HON 140920P00095000 P 09/20/14 95.0 0.94 0.98
HON 140920P00097500 P 09/20/14 97.5 2.44 2.54
HON 140920P00100000 P 09/20/14 100.0 4.50 5.25
HON 140920P00105000 P 09/20/14 105.0 9.50 9.80
HON 140920P00110000 P 09/20/14 110.0 14.15 15.10
HON 140920P00115000 P 09/20/14 115.0 19.15 20.10
HON 141018C00075000 C 10/18/14 75.0 19.45 20.85
HON 141018C00080000 C 10/18/14 80.0 15.00 15.75
HON 141018C00085000 C 10/18/14 85.0 10.10 10.75
HON 141018C00087500 C 10/18/14 87.5 7.70 8.50
HON 141018C00090000 C 10/18/14 90.0 5.45 6.20
HON 141018C00092500 C 10/18/14 92.5 3.75 3.90
HON 141018C00095000 C 10/18/14 95.0 2.11 2.17
HON 141018C00097500 C 10/18/14 97.5 0.96 1.01
HON 141018C00100000 C 10/18/14 100.0 0.33 0.39
HON 141018C00105000 C 10/18/14 105.0 0.02 0.08
HON 141018C00110000 C 10/18/14 110.0 0.00 0.05
HON 141018C00115000 C 10/18/14 115.0 0.00 0.04
HON 141018C00120000 C 10/18/14 120.0 0.00 0.04
HON 141018C00125000 C 10/18/14 125.0 0.00 0.04
HON 141018C00130000 C 10/18/14 130.0 0.00 0.03
HON 141018P00075000 P 10/18/14 75.0 0.05 0.07
HON 141018P00080000 P 10/18/14 80.0 0.09 0.10
HON 141018P00085000 P 10/18/14 85.0 0.21 0.28
HON 141018P00087500 P 10/18/14 87.5 0.33 0.37
HON 141018P00090000 P 10/18/14 90.0 0.57 0.61
HON 141018P00092500 P 10/18/14 92.5 1.02 1.06
HON 141018P00095000 P 10/18/14 95.0 1.83 1.89
HON 141018P00097500 P 10/18/14 97.5 3.15 3.25
HON 141018P00100000 P 10/18/14 100.0 4.80 5.55
HON 141018P00105000 P 10/18/14 105.0 9.50 10.25
HON 141018P00110000 P 10/18/14 110.0 14.25 15.25
HON 141018P00115000 P 10/18/14 115.0 19.15 20.75
HON 141018P00120000 P 10/18/14 120.0 23.95 25.95
HON 141018P00125000 P 10/18/14 125.0 28.95 30.95
HON 141018P00130000 P 10/18/14 130.0 33.95 35.95
HON 141220C00065000 C 12/20/14 65.0 29.30 31.00
HON 141220C00070000 C 12/20/14 70.0 24.85 25.90
HON 141220C00075000 C 12/20/14 75.0 19.95 20.85
HON 141220C00080000 C 12/20/14 80.0 15.15 15.95
HON 141220C00082500 C 12/20/14 82.5 12.75 13.65
HON 141220C00085000 C 12/20/14 85.0 10.45 11.05
HON 141220C00087500 C 12/20/14 87.5 8.55 9.00
HON 141220C00090000 C 12/20/14 90.0 6.45 6.65
HON 141220C00092500 C 12/20/14 92.5 4.65 4.75
HON 141220C00095000 C 12/20/14 95.0 3.10 3.20
HON 141220C00097500 C 12/20/14 97.5 1.89 1.97
HON 141220C00100000 C 12/20/14 100.0 1.06 1.12
HON 141220C00105000 C 12/20/14 105.0 0.27 0.29
HON 141220C00110000 C 12/20/14 110.0 0.04 0.11
HON 141220C00115000 C 12/20/14 115.0 0.00 0.06
HON 141220C00120000 C 12/20/14 120.0 0.00 0.05
HON 141220P00065000 P 12/20/14 65.0 0.08 0.15
HON 141220P00070000 P 12/20/14 70.0 0.12 0.22
HON 141220P00075000 P 12/20/14 75.0 0.20 0.29
HON 141220P00080000 P 12/20/14 80.0 0.37 0.44
HON 141220P00082500 P 12/20/14 82.5 0.51 0.58
HON 141220P00085000 P 12/20/14 85.0 0.71 0.78
HON 141220P00087500 P 12/20/14 87.5 1.01 1.07
HON 141220P00090000 P 12/20/14 90.0 1.48 1.53
HON 141220P00092500 P 12/20/14 92.5 2.17 2.22
HON 141220P00095000 P 12/20/14 95.0 3.15 3.25
HON 141220P00097500 P 12/20/14 97.5 4.45 4.55
HON 141220P00100000 P 12/20/14 100.0 6.15 6.30
HON 141220P00105000 P 12/20/14 105.0 10.05 10.90
HON 141220P00110000 P 12/20/14 110.0 14.75 16.00
HON 141220P00115000 P 12/20/14 115.0 19.65 20.65
HON 141220P00120000 P 12/20/14 120.0 24.35 26.35
HON 150117C00035000 C 01/17/15 35.0 58.80 61.45
HON 150117C00040000 C 01/17/15 40.0 53.95 56.35
HON 150117C00045000 C 01/17/15 45.0 48.80 51.45
HON 150117C00047500 C 01/17/15 47.5 46.35 48.85
HON 150117C00050000 C 01/17/15 50.0 44.20 46.20
HON 150117C00052500 C 01/17/15 52.5 41.70 43.55
HON 150117C00055000 C 01/17/15 55.0 39.20 41.10
HON 150117C00057500 C 01/17/15 57.5 37.05 38.30
HON 150117C00060000 C 01/17/15 60.0 34.55 35.85
HON 150117C00062500 C 01/17/15 62.5 31.70 33.60
HON 150117C00065000 C 01/17/15 65.0 29.80 31.05
HON 150117C00067500 C 01/17/15 67.5 27.35 28.30
HON 150117C00070000 C 01/17/15 70.0 24.95 25.80
HON 150117C00072500 C 01/17/15 72.5 22.55 23.35
HON 150117C00075000 C 01/17/15 75.0 20.05 21.10
HON 150117C00077500 C 01/17/15 77.5 17.30 18.60
HON 150117C00080000 C 01/17/15 80.0 15.05 16.10
HON 150117C00082500 C 01/17/15 82.5 12.90 13.40
HON 150117C00085000 C 01/17/15 85.0 10.80 11.15
HON 150117C00087500 C 01/17/15 87.5 8.55 8.95
HON 150117C00090000 C 01/17/15 90.0 6.85 6.95
HON 150117C00092500 C 01/17/15 92.5 5.05 5.20
HON 150117C00095000 C 01/17/15 95.0 3.55 3.65
HON 150117C00097500 C 01/17/15 97.5 2.35 2.40
HON 150117C00100000 C 01/17/15 100.0 1.45 1.49
HON 150117C00105000 C 01/17/15 105.0 0.42 0.49
HON 150117C00110000 C 01/17/15 110.0 0.09 0.18
HON 150117C00115000 C 01/17/15 115.0 0.02 0.09
HON 150117C00120000 C 01/17/15 120.0 0.00 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 0.04
HON 150117P00045000 P 01/17/15 45.0 0.01 0.05
HON 150117P00047500 P 01/17/15 47.5 0.02 0.07
HON 150117P00050000 P 01/17/15 50.0 0.03 0.09
HON 150117P00052500 P 01/17/15 52.5 0.04 0.11
HON 150117P00055000 P 01/17/15 55.0 0.06 0.12
HON 150117P00057500 P 01/17/15 57.5 0.07 0.14
HON 150117P00060000 P 01/17/15 60.0 0.08 0.15
HON 150117P00062500 P 01/17/15 62.5 0.10 0.18
HON 150117P00065000 P 01/17/15 65.0 0.14 0.17
HON 150117P00067500 P 01/17/15 67.5 0.16 0.23
HON 150117P00070000 P 01/17/15 70.0 0.19 0.29
HON 150117P00072500 P 01/17/15 72.5 0.25 0.33
HON 150117P00075000 P 01/17/15 75.0 0.32 0.40
HON 150117P00077500 P 01/17/15 77.5 0.43 0.48
HON 150117P00080000 P 01/17/15 80.0 0.55 0.61
HON 150117P00082500 P 01/17/15 82.5 0.72 0.79
HON 150117P00085000 P 01/17/15 85.0 0.99 1.03
HON 150117P00087500 P 01/17/15 87.5 1.35 1.40
HON 150117P00090000 P 01/17/15 90.0 1.89 1.94
HON 150117P00092500 P 01/17/15 92.5 2.63 2.68
HON 150117P00095000 P 01/17/15 95.0 3.60 3.70
HON 150117P00097500 P 01/17/15 97.5 4.90 5.00
HON 150117P00100000 P 01/17/15 100.0 6.50 6.65
HON 150117P00105000 P 01/17/15 105.0 10.25 11.05
HON 150117P00110000 P 01/17/15 110.0 14.75 16.20
HON 150117P00115000 P 01/17/15 115.0 19.60 21.15
HON 150117P00120000 P 01/17/15 120.0 24.50 25.75
HON 150117P00125000 P 01/17/15 125.0 28.90 30.90
HON 150320C00047500 C 03/20/15 47.5 46.35 48.85
HON 150320C00050000 C 03/20/15 50.0 44.10 46.10
HON 150320C00055000 C 03/20/15 55.0 39.15 41.10
HON 150320C00060000 C 03/20/15 60.0 34.15 36.10
HON 150320C00065000 C 03/20/15 65.0 29.20 31.15
HON 150320C00070000 C 03/20/15 70.0 24.90 26.15
HON 150320C00075000 C 03/20/15 75.0 19.95 21.25
HON 150320C00080000 C 03/20/15 80.0 15.50 16.40
HON 150320C00085000 C 03/20/15 85.0 11.00 12.00
HON 150320C00087500 C 03/20/15 87.5 9.30 9.65
HON 150320C00090000 C 03/20/15 90.0 7.55 7.75
HON 150320C00092500 C 03/20/15 92.5 5.85 6.05
HON 150320C00095000 C 03/20/15 95.0 4.45 4.60
HON 150320C00097500 C 03/20/15 97.5 3.20 3.35
HON 150320C00100000 C 03/20/15 100.0 2.24 2.36
HON 150320C00105000 C 03/20/15 105.0 0.96 1.06
HON 150320C00110000 C 03/20/15 110.0 0.37 0.43
HON 150320C00115000 C 03/20/15 115.0 0.11 0.20
HON 150320C00120000 C 03/20/15 120.0 0.03 0.10
HON 150320C00125000 C 03/20/15 125.0 0.01 0.07
HON 150320C00130000 C 03/20/15 130.0 0.00 0.06
HON 150320P00047500 P 03/20/15 47.5 0.05 0.13
HON 150320P00050000 P 03/20/15 50.0 0.06 0.15
HON 150320P00055000 P 03/20/15 55.0 0.11 0.20
HON 150320P00060000 P 03/20/15 60.0 0.17 0.26
HON 150320P00065000 P 03/20/15 65.0 0.25 0.35
HON 150320P00070000 P 03/20/15 70.0 0.38 0.47
HON 150320P00075000 P 03/20/15 75.0 0.61 0.69
HON 150320P00080000 P 03/20/15 80.0 1.01 1.07
HON 150320P00085000 P 03/20/15 85.0 1.71 1.85
HON 150320P00087500 P 03/20/15 87.5 2.23 2.29
HON 150320P00090000 P 03/20/15 90.0 2.91 2.97
HON 150320P00092500 P 03/20/15 92.5 3.75 3.85
HON 150320P00095000 P 03/20/15 95.0 4.85 4.95
HON 150320P00097500 P 03/20/15 97.5 6.15 6.25
HON 150320P00100000 P 03/20/15 100.0 7.70 7.85
HON 150320P00105000 P 03/20/15 105.0 11.40 11.60
HON 150320P00110000 P 03/20/15 110.0 15.35 16.75
HON 150320P00115000 P 03/20/15 115.0 20.10 21.35
HON 150320P00120000 P 03/20/15 120.0 24.85 26.25
HON 150320P00125000 P 03/20/15 125.0 30.00 31.30
HON 150320P00130000 P 03/20/15 130.0 34.65 36.65
HON 160115C00047500 C 01/15/16 47.5 45.35 50.00
HON 160115C00050000 C 01/15/16 50.0 42.85 47.50
HON 160115C00055000 C 01/15/16 55.0 38.00 42.50
HON 160115C00060000 C 01/15/16 60.0 33.90 36.70
HON 160115C00065000 C 01/15/16 65.0 28.55 32.75
HON 160115C00070000 C 01/15/16 70.0 25.25 26.70
HON 160115C00075000 C 01/15/16 75.0 21.10 22.60
HON 160115C00077500 C 01/15/16 77.5 18.15 20.10
HON 160115C00080000 C 01/15/16 80.0 17.00 17.65
HON 160115C00082500 C 01/15/16 82.5 15.35 15.90
HON 160115C00085000 C 01/15/16 85.0 13.60 14.10
HON 160115C00087500 C 01/15/16 87.5 12.05 12.30
HON 160115C00090000 C 01/15/16 90.0 10.45 10.70
HON 160115C00092500 C 01/15/16 92.5 9.00 9.25
HON 160115C00095000 C 01/15/16 95.0 7.70 7.95
HON 160115C00097500 C 01/15/16 97.5 6.50 6.75
HON 160115C00100000 C 01/15/16 100.0 5.45 5.70
HON 160115C00105000 C 01/15/16 105.0 3.75 3.95
HON 160115C00110000 C 01/15/16 110.0 2.49 2.64
HON 160115C00115000 C 01/15/16 115.0 1.60 1.74
HON 160115C00120000 C 01/15/16 120.0 1.01 1.15
HON 160115C00125000 C 01/15/16 125.0 0.64 0.74
HON 160115C00130000 C 01/15/16 130.0 0.39 0.50
HON 160115C00135000 C 01/15/16 135.0 0.24 0.36
HON 160115P00047500 P 01/15/16 47.5 0.38 0.51
HON 160115P00050000 P 01/15/16 50.0 0.45 0.58
HON 160115P00055000 P 01/15/16 55.0 0.64 0.77
HON 160115P00060000 P 01/15/16 60.0 0.90 1.03
HON 160115P00065000 P 01/15/16 65.0 1.29 1.41
HON 160115P00070000 P 01/15/16 70.0 1.85 1.93
HON 160115P00075000 P 01/15/16 75.0 2.58 2.67
HON 160115P00077500 P 01/15/16 77.5 3.05 3.15
HON 160115P00080000 P 01/15/16 80.0 3.60 3.70
HON 160115P00082500 P 01/15/16 82.5 4.20 4.35
HON 160115P00085000 P 01/15/16 85.0 4.95 5.10
HON 160115P00087500 P 01/15/16 87.5 5.80 6.00
HON 160115P00090000 P 01/15/16 90.0 6.75 6.90
HON 160115P00092500 P 01/15/16 92.5 7.80 8.05
HON 160115P00095000 P 01/15/16 95.0 9.00 9.20
HON 160115P00097500 P 01/15/16 97.5 10.35 10.55
HON 160115P00100000 P 01/15/16 100.0 11.75 12.00
HON 160115P00105000 P 01/15/16 105.0 15.05 15.25
HON 160115P00110000 P 01/15/16 110.0 18.75 18.95
HON 160115P00115000 P 01/15/16 115.0 21.85 23.85
HON 160115P00120000 P 01/15/16 120.0 26.20 28.10
HON 160115P00125000 P 01/15/16 125.0 30.80 32.70
HON 160115P00130000 P 01/15/16 130.0 35.50 37.55
HON 160115P00135000 P 01/15/16 135.0 40.20 43.20

OPRA data is delayed 15 minutes.