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 Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 140816C00075000 C 08/16/14 75.0 21.45 22.25
HON 140816C00080000 C 08/16/14 80.0 16.50 17.25
HON 140816C00085000 C 08/16/14 85.0 11.60 12.10
HON 140816C00087500 C 08/16/14 87.5 9.15 9.65
HON 140816C00090000 C 08/16/14 90.0 6.70 7.05
HON 140816C00092500 C 08/16/14 92.5 4.30 4.60
HON 140816C00095000 C 08/16/14 95.0 2.23 2.27
HON 140816C00097500 C 08/16/14 97.5 0.77 0.80
HON 140816C00100000 C 08/16/14 100.0 0.14 0.17
HON 140816C00105000 C 08/16/14 105.0 0.00 0.03
HON 140816C00110000 C 08/16/14 110.0 0.00 0.04
HON 140816C00115000 C 08/16/14 115.0 0.00 0.04
HON 140816C00120000 C 08/16/14 120.0 0.00 0.03
HON 140816C00125000 C 08/16/14 125.0 0.00 0.03
HON 140816C00130000 C 08/16/14 130.0 0.00 0.03
HON 140816P00075000 P 08/16/14 75.0 0.00 0.02
HON 140816P00080000 P 08/16/14 80.0 0.01 0.03
HON 140816P00085000 P 08/16/14 85.0 0.02 0.09
HON 140816P00087500 P 08/16/14 87.5 0.04 0.10
HON 140816P00090000 P 08/16/14 90.0 0.09 0.15
HON 140816P00092500 P 08/16/14 92.5 0.22 0.25
HON 140816P00095000 P 08/16/14 95.0 0.61 0.63
HON 140816P00097500 P 08/16/14 97.5 1.59 1.69
HON 140816P00100000 P 08/16/14 100.0 3.15 3.60
HON 140816P00105000 P 08/16/14 105.0 7.90 8.50
HON 140816P00110000 P 08/16/14 110.0 12.90 13.65
HON 140816P00115000 P 08/16/14 115.0 17.05 18.50
HON 140816P00120000 P 08/16/14 120.0 21.95 23.60
HON 140816P00125000 P 08/16/14 125.0 26.95 28.60
HON 140816P00130000 P 08/16/14 130.0 31.95 33.60
HON 140920C00060000 C 09/20/14 60.0 36.35 38.10
HON 140920C00065000 C 09/20/14 65.0 31.25 33.10
HON 140920C00070000 C 09/20/14 70.0 26.60 27.45
HON 140920C00075000 C 09/20/14 75.0 21.60 22.50
HON 140920C00080000 C 09/20/14 80.0 16.60 17.45
HON 140920C00082500 C 09/20/14 82.5 14.00 15.50
HON 140920C00085000 C 09/20/14 85.0 11.55 12.50
HON 140920C00087500 C 09/20/14 87.5 9.20 9.50
HON 140920C00090000 C 09/20/14 90.0 6.85 7.45
HON 140920C00092500 C 09/20/14 92.5 4.60 5.05
HON 140920C00095000 C 09/20/14 95.0 2.75 2.83
HON 140920C00097500 C 09/20/14 97.5 1.39 1.44
HON 140920C00100000 C 09/20/14 100.0 0.59 0.61
HON 140920C00105000 C 09/20/14 105.0 0.06 0.13
HON 140920C00110000 C 09/20/14 110.0 0.00 0.05
HON 140920C00115000 C 09/20/14 115.0 0.00 0.04
HON 140920P00060000 P 09/20/14 60.0 0.00 0.04
HON 140920P00065000 P 09/20/14 65.0 0.00 0.04
HON 140920P00070000 P 09/20/14 70.0 0.03 0.05
HON 140920P00075000 P 09/20/14 75.0 0.04 0.11
HON 140920P00080000 P 09/20/14 80.0 0.06 0.15
HON 140920P00082500 P 09/20/14 82.5 0.09 0.15
HON 140920P00085000 P 09/20/14 85.0 0.15 0.20
HON 140920P00087500 P 09/20/14 87.5 0.26 0.31
HON 140920P00090000 P 09/20/14 90.0 0.43 0.49
HON 140920P00092500 P 09/20/14 92.5 0.80 0.85
HON 140920P00095000 P 09/20/14 95.0 1.45 1.53
HON 140920P00097500 P 09/20/14 97.5 2.61 2.69
HON 140920P00100000 P 09/20/14 100.0 4.30 4.45
HON 140920P00105000 P 09/20/14 105.0 8.05 8.95
HON 140920P00110000 P 09/20/14 110.0 12.95 14.00
HON 140920P00115000 P 09/20/14 115.0 17.40 19.05
HON 141220C00065000 C 12/20/14 65.0 31.40 33.10
HON 141220C00070000 C 12/20/14 70.0 25.45 28.10
HON 141220C00075000 C 12/20/14 75.0 20.60 23.15
HON 141220C00080000 C 12/20/14 80.0 16.70 17.95
HON 141220C00082500 C 12/20/14 82.5 14.35 15.40
HON 141220C00085000 C 12/20/14 85.0 12.05 12.75
HON 141220C00087500 C 12/20/14 87.5 9.85 10.25
HON 141220C00090000 C 12/20/14 90.0 7.80 8.20
HON 141220C00092500 C 12/20/14 92.5 5.95 6.05
HON 141220C00095000 C 12/20/14 95.0 4.35 4.45
HON 141220C00097500 C 12/20/14 97.5 3.00 3.10
HON 141220C00100000 C 12/20/14 100.0 1.97 2.03
HON 141220C00105000 C 12/20/14 105.0 0.71 0.75
HON 141220C00110000 C 12/20/14 110.0 0.19 0.24
HON 141220C00115000 C 12/20/14 115.0 0.04 0.08
HON 141220C00120000 C 12/20/14 120.0 0.00 0.05
HON 141220P00065000 P 12/20/14 65.0 0.10 0.20
HON 141220P00070000 P 12/20/14 70.0 0.18 0.28
HON 141220P00075000 P 12/20/14 75.0 0.28 0.35
HON 141220P00080000 P 12/20/14 80.0 0.49 0.56
HON 141220P00082500 P 12/20/14 82.5 0.66 0.71
HON 141220P00085000 P 12/20/14 85.0 0.90 0.96
HON 141220P00087500 P 12/20/14 87.5 1.25 1.30
HON 141220P00090000 P 12/20/14 90.0 1.72 1.80
HON 141220P00092500 P 12/20/14 92.5 2.39 2.50
HON 141220P00095000 P 12/20/14 95.0 3.25 3.45
HON 141220P00097500 P 12/20/14 97.5 4.50 4.65
HON 141220P00100000 P 12/20/14 100.0 6.00 6.15
HON 141220P00105000 P 12/20/14 105.0 9.50 9.90
HON 141220P00110000 P 12/20/14 110.0 13.35 14.45
HON 141220P00115000 P 12/20/14 115.0 17.90 19.45
HON 141220P00120000 P 12/20/14 120.0 22.70 24.25
HON 150117C00035000 C 01/17/15 35.0 60.25 64.10
HON 150117C00040000 C 01/17/15 40.0 56.15 59.10
HON 150117C00045000 C 01/17/15 45.0 51.15 54.10
HON 150117C00050000 C 01/17/15 50.0 46.20 49.10
HON 150117C00052500 C 01/17/15 52.5 43.70 46.60
HON 150117C00055000 C 01/17/15 55.0 41.20 43.60
HON 150117C00057500 C 01/17/15 57.5 38.70 41.60
HON 150117C00060000 C 01/17/15 60.0 36.20 39.05
HON 150117C00062500 C 01/17/15 62.5 33.70 35.70
HON 150117C00065000 C 01/17/15 65.0 30.55 33.10
HON 150117C00067500 C 01/17/15 67.5 29.05 30.60
HON 150117C00070000 C 01/17/15 70.0 26.60 28.10
HON 150117C00072500 C 01/17/15 72.5 24.05 25.65
HON 150117C00075000 C 01/17/15 75.0 21.60 23.15
HON 150117C00077500 C 01/17/15 77.5 19.25 20.65
HON 150117C00080000 C 01/17/15 80.0 16.85 17.65
HON 150117C00082500 C 01/17/15 82.5 14.50 14.95
HON 150117C00085000 C 01/17/15 85.0 12.25 12.55
HON 150117C00087500 C 01/17/15 87.5 10.10 10.70
HON 150117C00090000 C 01/17/15 90.0 8.10 8.20
HON 150117C00092500 C 01/17/15 92.5 6.30 6.45
HON 150117C00095000 C 01/17/15 95.0 4.70 4.85
HON 150117C00097500 C 01/17/15 97.5 3.40 3.50
HON 150117C00100000 C 01/17/15 100.0 2.36 2.42
HON 150117C00105000 C 01/17/15 105.0 0.98 1.00
HON 150117C00110000 C 01/17/15 110.0 0.33 0.37
HON 150117C00115000 C 01/17/15 115.0 0.10 0.14
HON 150117C00120000 C 01/17/15 120.0 0.01 0.06
HON 150117C00125000 C 01/17/15 125.0 0.00 0.06
HON 150117P00035000 P 01/17/15 35.0 0.00 0.04
HON 150117P00040000 P 01/17/15 40.0 0.01 0.05
HON 150117P00045000 P 01/17/15 45.0 0.01 0.07
HON 150117P00050000 P 01/17/15 50.0 0.05 0.10
HON 150117P00052500 P 01/17/15 52.5 0.06 0.12
HON 150117P00055000 P 01/17/15 55.0 0.07 0.14
HON 150117P00057500 P 01/17/15 57.5 0.07 0.16
HON 150117P00060000 P 01/17/15 60.0 0.08 0.19
HON 150117P00062500 P 01/17/15 62.5 0.12 0.22
HON 150117P00065000 P 01/17/15 65.0 0.16 0.26
HON 150117P00067500 P 01/17/15 67.5 0.20 0.30
HON 150117P00070000 P 01/17/15 70.0 0.26 0.36
HON 150117P00072500 P 01/17/15 72.5 0.32 0.41
HON 150117P00075000 P 01/17/15 75.0 0.40 0.48
HON 150117P00077500 P 01/17/15 77.5 0.51 0.58
HON 150117P00080000 P 01/17/15 80.0 0.66 0.72
HON 150117P00082500 P 01/17/15 82.5 0.87 0.92
HON 150117P00085000 P 01/17/15 85.0 1.15 1.21
HON 150117P00087500 P 01/17/15 87.5 1.54 1.60
HON 150117P00090000 P 01/17/15 90.0 2.07 2.15
HON 150117P00092500 P 01/17/15 92.5 2.79 2.88
HON 150117P00095000 P 01/17/15 95.0 3.65 3.85
HON 150117P00097500 P 01/17/15 97.5 4.95 5.05
HON 150117P00100000 P 01/17/15 100.0 6.35 6.50
HON 150117P00105000 P 01/17/15 105.0 10.00 10.15
HON 150117P00110000 P 01/17/15 110.0 13.75 14.55
HON 150117P00115000 P 01/17/15 115.0 17.95 19.45
HON 150117P00120000 P 01/17/15 120.0 22.75 25.40
HON 150117P00125000 P 01/17/15 125.0 27.70 29.30
HON 150320C00075000 C 03/20/15 75.0 21.65 23.25
HON 150320C00080000 C 03/20/15 80.0 17.05 18.40
HON 150320C00085000 C 03/20/15 85.0 12.65 13.95
HON 150320C00087500 C 03/20/15 87.5 10.65 11.20
HON 150320C00090000 C 03/20/15 90.0 8.75 8.90
HON 150320C00092500 C 03/20/15 92.5 7.05 7.20
HON 150320C00095000 C 03/20/15 95.0 5.50 5.70
HON 150320C00097500 C 03/20/15 97.5 4.25 4.35
HON 150320C00100000 C 03/20/15 100.0 3.15 3.25
HON 150320C00105000 C 03/20/15 105.0 1.61 1.68
HON 150320C00110000 C 03/20/15 110.0 0.73 0.79
HON 150320C00115000 C 03/20/15 115.0 0.30 0.35
HON 150320C00120000 C 03/20/15 120.0 0.09 0.16
HON 150320C00125000 C 03/20/15 125.0 0.02 0.09
HON 150320C00130000 C 03/20/15 130.0 0.00 0.06
HON 150320P00075000 P 03/20/15 75.0 0.70 0.78
HON 150320P00080000 P 03/20/15 80.0 1.11 1.17
HON 150320P00085000 P 03/20/15 85.0 1.81 1.89
HON 150320P00087500 P 03/20/15 87.5 2.32 2.41
HON 150320P00090000 P 03/20/15 90.0 2.96 3.10
HON 150320P00092500 P 03/20/15 92.5 3.75 3.95
HON 150320P00095000 P 03/20/15 95.0 4.80 4.95
HON 150320P00097500 P 03/20/15 97.5 6.05 6.20
HON 150320P00100000 P 03/20/15 100.0 7.45 7.65
HON 150320P00105000 P 03/20/15 105.0 10.90 11.15
HON 150320P00110000 P 03/20/15 110.0 14.00 15.30
HON 150320P00115000 P 03/20/15 115.0 18.50 20.05
HON 150320P00120000 P 03/20/15 120.0 23.15 25.05
HON 150320P00125000 P 03/20/15 125.0 28.05 29.85
HON 150320P00130000 P 03/20/15 130.0 33.00 34.55
HON 160115C00050000 C 01/15/16 50.0 44.80 49.15
HON 160115C00055000 C 01/15/16 55.0 40.35 44.10
HON 160115C00060000 C 01/15/16 60.0 34.85 39.20
HON 160115C00065000 C 01/15/16 65.0 31.10 33.75
HON 160115C00070000 C 01/15/16 70.0 27.05 28.95
HON 160115C00075000 C 01/15/16 75.0 22.65 24.20
HON 160115C00077500 C 01/15/16 77.5 20.45 22.45
HON 160115C00080000 C 01/15/16 80.0 18.10 19.95
HON 160115C00082500 C 01/15/16 82.5 16.55 17.20
HON 160115C00085000 C 01/15/16 85.0 14.70 15.40
HON 160115C00087500 C 01/15/16 87.5 13.05 13.70
HON 160115C00090000 C 01/15/16 90.0 11.45 11.65
HON 160115C00092500 C 01/15/16 92.5 10.00 10.15
HON 160115C00095000 C 01/15/16 95.0 8.70 8.80
HON 160115C00097500 C 01/15/16 97.5 7.40 7.55
HON 160115C00100000 C 01/15/16 100.0 6.30 6.45
HON 160115C00105000 C 01/15/16 105.0 4.45 4.60
HON 160115C00110000 C 01/15/16 110.0 3.05 3.20
HON 160115C00115000 C 01/15/16 115.0 2.05 2.15
HON 160115C00120000 C 01/15/16 120.0 1.35 1.43
HON 160115C00125000 C 01/15/16 125.0 0.87 0.96
HON 160115C00130000 C 01/15/16 130.0 0.55 0.65
HON 160115C00135000 C 01/15/16 135.0 0.33 0.44
HON 160115P00050000 P 01/15/16 50.0 0.43 0.53
HON 160115P00055000 P 01/15/16 55.0 0.62 0.71
HON 160115P00060000 P 01/15/16 60.0 0.88 0.96
HON 160115P00065000 P 01/15/16 65.0 1.24 1.33
HON 160115P00070000 P 01/15/16 70.0 1.75 1.85
HON 160115P00075000 P 01/15/16 75.0 2.47 2.58
HON 160115P00077500 P 01/15/16 77.5 2.92 3.05
HON 160115P00080000 P 01/15/16 80.0 3.40 3.60
HON 160115P00082500 P 01/15/16 82.5 4.05 4.20
HON 160115P00085000 P 01/15/16 85.0 4.75 4.95
HON 160115P00087500 P 01/15/16 87.5 5.55 5.75
HON 160115P00090000 P 01/15/16 90.0 6.45 6.60
HON 160115P00092500 P 01/15/16 92.5 7.50 7.70
HON 160115P00095000 P 01/15/16 95.0 8.60 8.85
HON 160115P00097500 P 01/15/16 97.5 9.90 10.15
HON 160115P00100000 P 01/15/16 100.0 11.30 11.55
HON 160115P00105000 P 01/15/16 105.0 14.45 14.70
HON 160115P00110000 P 01/15/16 110.0 18.05 18.35
HON 160115P00115000 P 01/15/16 115.0 21.70 22.45
HON 160115P00120000 P 01/15/16 120.0 25.10 26.75
HON 160115P00125000 P 01/15/16 125.0 29.10 31.20
HON 160115P00130000 P 01/15/16 130.0 33.75 36.20
HON 160115P00135000 P 01/15/16 135.0 38.50 41.05

OPRA data is delayed 15 minutes.