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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 140920C00060000 C 09/20/14 60.0 35.05 36.20
HON 140920C00065000 C 09/20/14 65.0 30.10 31.20
HON 140920C00070000 C 09/20/14 70.0 25.15 25.95
HON 140920C00075000 C 09/20/14 75.0 20.05 21.15
HON 140920C00080000 C 09/20/14 80.0 15.35 15.95
HON 140920C00082500 C 09/20/14 82.5 12.90 13.50
HON 140920C00085000 C 09/20/14 85.0 10.40 11.00
HON 140920C00087500 C 09/20/14 87.5 7.95 8.55
HON 140920C00090000 C 09/20/14 90.0 5.55 6.10
HON 140920C00092500 C 09/20/14 92.5 3.40 3.65
HON 140920C00095000 C 09/20/14 95.0 1.56 1.62
HON 140920C00097500 C 09/20/14 97.5 0.45 0.49
HON 140920C00100000 C 09/20/14 100.0 0.09 0.13
HON 140920C00105000 C 09/20/14 105.0 0.00 0.05
HON 140920C00110000 C 09/20/14 110.0 0.00 0.04
HON 140920C00115000 C 09/20/14 115.0 0.00 0.04
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 0.01 0.02
HON 140920P00080000 P 09/20/14 80.0 0.04 0.05
HON 140920P00082500 P 09/20/14 82.5 0.05 0.07
HON 140920P00085000 P 09/20/14 85.0 0.06 0.10
HON 140920P00087500 P 09/20/14 87.5 0.10 0.13
HON 140920P00090000 P 09/20/14 90.0 0.18 0.21
HON 140920P00092500 P 09/20/14 92.5 0.39 0.43
HON 140920P00095000 P 09/20/14 95.0 0.98 1.04
HON 140920P00097500 P 09/20/14 97.5 2.35 2.44
HON 140920P00100000 P 09/20/14 100.0 4.20 4.75
HON 140920P00105000 P 09/20/14 105.0 9.10 9.50
HON 140920P00110000 P 09/20/14 110.0 13.95 14.55
HON 140920P00115000 P 09/20/14 115.0 18.90 19.55
HON 141018C00075000 C 10/18/14 75.0 20.30 21.25
HON 141018C00080000 C 10/18/14 80.0 15.60 16.20
HON 141018C00085000 C 10/18/14 85.0 10.50 11.30
HON 141018C00087500 C 10/18/14 87.5 8.20 8.85
HON 141018C00090000 C 10/18/14 90.0 6.15 6.30
HON 141018C00092500 C 10/18/14 92.5 4.10 4.35
HON 141018C00095000 C 10/18/14 95.0 2.44 2.52
HON 141018C00097500 C 10/18/14 97.5 1.22 1.27
HON 141018C00100000 C 10/18/14 100.0 0.51 0.55
HON 141018C00105000 C 10/18/14 105.0 0.05 0.12
HON 141018C00110000 C 10/18/14 110.0 0.00 0.06
HON 141018C00115000 C 10/18/14 115.0 0.00 0.05
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 0.04
HON 141018P00075000 P 10/18/14 75.0 0.08 0.09
HON 141018P00080000 P 10/18/14 80.0 0.11 0.15
HON 141018P00085000 P 10/18/14 85.0 0.24 0.31
HON 141018P00087500 P 10/18/14 87.5 0.37 0.44
HON 141018P00090000 P 10/18/14 90.0 0.63 0.66
HON 141018P00092500 P 10/18/14 92.5 1.07 1.11
HON 141018P00095000 P 10/18/14 95.0 1.85 1.90
HON 141018P00097500 P 10/18/14 97.5 3.10 3.20
HON 141018P00100000 P 10/18/14 100.0 4.65 5.00
HON 141018P00105000 P 10/18/14 105.0 9.10 9.85
HON 141018P00110000 P 10/18/14 110.0 13.90 14.80
HON 141018P00115000 P 10/18/14 115.0 18.90 19.90
HON 141018P00120000 P 10/18/14 120.0 23.80 24.80
HON 141018P00125000 P 10/18/14 125.0 28.80 29.80
HON 141018P00130000 P 10/18/14 130.0 33.80 34.80
HON 141220C00065000 C 12/20/14 65.0 29.55 31.20
HON 141220C00070000 C 12/20/14 70.0 25.35 26.30
HON 141220C00075000 C 12/20/14 75.0 20.45 21.35
HON 141220C00080000 C 12/20/14 80.0 15.60 16.45
HON 141220C00082500 C 12/20/14 82.5 13.15 14.05
HON 141220C00085000 C 12/20/14 85.0 10.85 11.70
HON 141220C00087500 C 12/20/14 87.5 8.90 9.10
HON 141220C00090000 C 12/20/14 90.0 6.85 7.00
HON 141220C00092500 C 12/20/14 92.5 5.00 5.10
HON 141220C00095000 C 12/20/14 95.0 3.40 3.55
HON 141220C00097500 C 12/20/14 97.5 2.19 2.26
HON 141220C00100000 C 12/20/14 100.0 1.29 1.35
HON 141220C00105000 C 12/20/14 105.0 0.34 0.40
HON 141220C00110000 C 12/20/14 110.0 0.06 0.13
HON 141220C00115000 C 12/20/14 115.0 0.00 0.07
HON 141220C00120000 C 12/20/14 120.0 0.00 0.05
HON 141220P00065000 P 12/20/14 65.0 0.10 0.11
HON 141220P00070000 P 12/20/14 70.0 0.15 0.24
HON 141220P00075000 P 12/20/14 75.0 0.23 0.32
HON 141220P00080000 P 12/20/14 80.0 0.40 0.48
HON 141220P00082500 P 12/20/14 82.5 0.55 0.62
HON 141220P00085000 P 12/20/14 85.0 0.74 0.82
HON 141220P00087500 P 12/20/14 87.5 1.06 1.11
HON 141220P00090000 P 12/20/14 90.0 1.52 1.58
HON 141220P00092500 P 12/20/14 92.5 2.19 2.27
HON 141220P00095000 P 12/20/14 95.0 3.15 3.25
HON 141220P00097500 P 12/20/14 97.5 4.40 4.55
HON 141220P00100000 P 12/20/14 100.0 6.05 6.20
HON 141220P00105000 P 12/20/14 105.0 9.80 10.65
HON 141220P00110000 P 12/20/14 110.0 14.45 15.35
HON 141220P00115000 P 12/20/14 115.0 19.30 20.20
HON 141220P00120000 P 12/20/14 120.0 24.15 25.40
HON 150117C00035000 C 01/17/15 35.0 59.60 61.25
HON 150117C00040000 C 01/17/15 40.0 55.05 56.30
HON 150117C00045000 C 01/17/15 45.0 50.05 51.30
HON 150117C00047500 C 01/17/15 47.5 46.55 49.45
HON 150117C00050000 C 01/17/15 50.0 45.20 46.30
HON 150117C00052500 C 01/17/15 52.5 42.05 43.90
HON 150117C00055000 C 01/17/15 55.0 39.25 41.20
HON 150117C00057500 C 01/17/15 57.5 37.50 38.70
HON 150117C00060000 C 01/17/15 60.0 35.30 36.20
HON 150117C00062500 C 01/17/15 62.5 32.10 34.00
HON 150117C00065000 C 01/17/15 65.0 30.30 31.25
HON 150117C00067500 C 01/17/15 67.5 27.85 28.80
HON 150117C00070000 C 01/17/15 70.0 25.40 26.35
HON 150117C00072500 C 01/17/15 72.5 22.95 23.90
HON 150117C00075000 C 01/17/15 75.0 20.35 21.45
HON 150117C00077500 C 01/17/15 77.5 17.90 18.90
HON 150117C00080000 C 01/17/15 80.0 15.50 16.50
HON 150117C00082500 C 01/17/15 82.5 13.35 14.15
HON 150117C00085000 C 01/17/15 85.0 11.10 11.90
HON 150117C00087500 C 01/17/15 87.5 9.10 9.40
HON 150117C00090000 C 01/17/15 90.0 7.20 7.35
HON 150117C00092500 C 01/17/15 92.5 5.40 5.55
HON 150117C00095000 C 01/17/15 95.0 3.85 3.95
HON 150117C00097500 C 01/17/15 97.5 2.62 2.71
HON 150117C00100000 C 01/17/15 100.0 1.67 1.74
HON 150117C00105000 C 01/17/15 105.0 0.57 0.62
HON 150117C00110000 C 01/17/15 110.0 0.15 0.21
HON 150117C00115000 C 01/17/15 115.0 0.02 0.10
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 0.00 0.04
HON 150117P00045000 P 01/17/15 45.0 0.00 0.06
HON 150117P00047500 P 01/17/15 47.5 0.01 0.07
HON 150117P00050000 P 01/17/15 50.0 0.05 0.09
HON 150117P00052500 P 01/17/15 52.5 0.05 0.12
HON 150117P00055000 P 01/17/15 55.0 0.06 0.13
HON 150117P00057500 P 01/17/15 57.5 0.08 0.14
HON 150117P00060000 P 01/17/15 60.0 0.09 0.17
HON 150117P00062500 P 01/17/15 62.5 0.12 0.19
HON 150117P00065000 P 01/17/15 65.0 0.15 0.23
HON 150117P00067500 P 01/17/15 67.5 0.18 0.27
HON 150117P00070000 P 01/17/15 70.0 0.22 0.31
HON 150117P00072500 P 01/17/15 72.5 0.28 0.36
HON 150117P00075000 P 01/17/15 75.0 0.35 0.42
HON 150117P00077500 P 01/17/15 77.5 0.44 0.50
HON 150117P00080000 P 01/17/15 80.0 0.56 0.64
HON 150117P00082500 P 01/17/15 82.5 0.74 0.82
HON 150117P00085000 P 01/17/15 85.0 1.01 1.07
HON 150117P00087500 P 01/17/15 87.5 1.38 1.45
HON 150117P00090000 P 01/17/15 90.0 1.92 1.98
HON 150117P00092500 P 01/17/15 92.5 2.62 2.71
HON 150117P00095000 P 01/17/15 95.0 3.60 3.70
HON 150117P00097500 P 01/17/15 97.5 4.85 5.00
HON 150117P00100000 P 01/17/15 100.0 6.40 6.55
HON 150117P00105000 P 01/17/15 105.0 10.00 10.85
HON 150117P00110000 P 01/17/15 110.0 14.40 15.35
HON 150117P00115000 P 01/17/15 115.0 19.40 20.25
HON 150117P00120000 P 01/17/15 120.0 24.30 25.95
HON 150117P00125000 P 01/17/15 125.0 29.15 30.40
HON 150320C00047500 C 03/20/15 47.5 46.75 50.00
HON 150320C00050000 C 03/20/15 50.0 44.15 46.30
HON 150320C00055000 C 03/20/15 55.0 39.25 41.35
HON 150320C00060000 C 03/20/15 60.0 34.85 36.35
HON 150320C00065000 C 03/20/15 65.0 29.35 31.45
HON 150320C00070000 C 03/20/15 70.0 25.20 26.95
HON 150320C00075000 C 03/20/15 75.0 20.60 21.65
HON 150320C00080000 C 03/20/15 80.0 15.80 16.75
HON 150320C00085000 C 03/20/15 85.0 11.55 12.40
HON 150320C00087500 C 03/20/15 87.5 9.75 10.20
HON 150320C00090000 C 03/20/15 90.0 7.90 8.15
HON 150320C00092500 C 03/20/15 92.5 6.25 6.45
HON 150320C00095000 C 03/20/15 95.0 4.75 4.90
HON 150320C00097500 C 03/20/15 97.5 3.50 3.65
HON 150320C00100000 C 03/20/15 100.0 2.52 2.62
HON 150320C00105000 C 03/20/15 105.0 1.16 1.23
HON 150320C00110000 C 03/20/15 110.0 0.47 0.54
HON 150320C00115000 C 03/20/15 115.0 0.15 0.24
HON 150320C00120000 C 03/20/15 120.0 0.05 0.12
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 0.14
HON 150320P00050000 P 03/20/15 50.0 0.07 0.10
HON 150320P00055000 P 03/20/15 55.0 0.12 0.21
HON 150320P00060000 P 03/20/15 60.0 0.19 0.28
HON 150320P00065000 P 03/20/15 65.0 0.27 0.37
HON 150320P00070000 P 03/20/15 70.0 0.41 0.50
HON 150320P00075000 P 03/20/15 75.0 0.64 0.72
HON 150320P00080000 P 03/20/15 80.0 1.03 1.11
HON 150320P00085000 P 03/20/15 85.0 1.72 1.82
HON 150320P00087500 P 03/20/15 87.5 2.22 2.34
HON 150320P00090000 P 03/20/15 90.0 2.89 3.05
HON 150320P00092500 P 03/20/15 92.5 3.70 3.90
HON 150320P00095000 P 03/20/15 95.0 4.80 4.95
HON 150320P00097500 P 03/20/15 97.5 6.05 6.25
HON 150320P00100000 P 03/20/15 100.0 7.55 7.75
HON 150320P00105000 P 03/20/15 105.0 11.20 11.40
HON 150320P00110000 P 03/20/15 110.0 15.15 16.45
HON 150320P00115000 P 03/20/15 115.0 19.80 22.00
HON 150320P00120000 P 03/20/15 120.0 24.55 25.75
HON 150320P00125000 P 03/20/15 125.0 29.50 31.40
HON 150320P00130000 P 03/20/15 130.0 33.30 36.65
HON 160115C00047500 C 01/15/16 47.5 47.30 50.35
HON 160115C00050000 C 01/15/16 50.0 44.80 47.25
HON 160115C00055000 C 01/15/16 55.0 39.85 41.70
HON 160115C00060000 C 01/15/16 60.0 35.05 37.05
HON 160115C00065000 C 01/15/16 65.0 30.30 32.05
HON 160115C00070000 C 01/15/16 70.0 25.65 27.40
HON 160115C00075000 C 01/15/16 75.0 21.80 23.05
HON 160115C00077500 C 01/15/16 77.5 19.40 20.80
HON 160115C00080000 C 01/15/16 80.0 17.50 18.75
HON 160115C00082500 C 01/15/16 82.5 15.85 16.45
HON 160115C00085000 C 01/15/16 85.0 14.05 14.65
HON 160115C00087500 C 01/15/16 87.5 12.40 12.75
HON 160115C00090000 C 01/15/16 90.0 10.85 11.05
HON 160115C00092500 C 01/15/16 92.5 9.35 9.65
HON 160115C00095000 C 01/15/16 95.0 8.05 8.20
HON 160115C00097500 C 01/15/16 97.5 6.85 7.05
HON 160115C00100000 C 01/15/16 100.0 5.80 5.90
HON 160115C00105000 C 01/15/16 105.0 4.00 4.20
HON 160115C00110000 C 01/15/16 110.0 2.72 2.84
HON 160115C00115000 C 01/15/16 115.0 1.78 1.89
HON 160115C00120000 C 01/15/16 120.0 1.14 1.26
HON 160115C00125000 C 01/15/16 125.0 0.72 0.84
HON 160115C00130000 C 01/15/16 130.0 0.46 0.58
HON 160115C00135000 C 01/15/16 135.0 0.28 0.38
HON 160115P00047500 P 01/15/16 47.5 0.39 0.52
HON 160115P00050000 P 01/15/16 50.0 0.47 0.59
HON 160115P00055000 P 01/15/16 55.0 0.67 0.76
HON 160115P00060000 P 01/15/16 60.0 0.94 1.06
HON 160115P00065000 P 01/15/16 65.0 1.32 1.44
HON 160115P00070000 P 01/15/16 70.0 1.87 1.98
HON 160115P00075000 P 01/15/16 75.0 2.59 2.72
HON 160115P00077500 P 01/15/16 77.5 3.05 3.20
HON 160115P00080000 P 01/15/16 80.0 3.60 3.75
HON 160115P00082500 P 01/15/16 82.5 4.20 4.40
HON 160115P00085000 P 01/15/16 85.0 4.90 5.10
HON 160115P00087500 P 01/15/16 87.5 5.75 5.95
HON 160115P00090000 P 01/15/16 90.0 6.65 6.90
HON 160115P00092500 P 01/15/16 92.5 7.70 8.00
HON 160115P00095000 P 01/15/16 95.0 8.90 9.15
HON 160115P00097500 P 01/15/16 97.5 10.30 10.50
HON 160115P00100000 P 01/15/16 100.0 11.60 11.90
HON 160115P00105000 P 01/15/16 105.0 14.85 15.15
HON 160115P00110000 P 01/15/16 110.0 18.50 18.80
HON 160115P00115000 P 01/15/16 115.0 22.25 23.55
HON 160115P00120000 P 01/15/16 120.0 26.05 27.90
HON 160115P00125000 P 01/15/16 125.0 30.70 32.40
HON 160115P00130000 P 01/15/16 130.0 35.20 37.10
HON 160115P00135000 P 01/15/16 135.0 38.75 43.25

OPRA data is delayed 15 minutes.