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 (2015-04-17)Premium Content

Honeywell International Inc (HON)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 150515C00055000 C 05/15/15 55.0 45.80 49.45
HON 150515C00060000 C 05/15/15 60.0 40.30 44.60
HON 150515C00065000 C 05/15/15 65.0 35.25 39.60
HON 150515C00070000 C 05/15/15 70.0 30.30 34.90
HON 150515C00075000 C 05/15/15 75.0 25.85 28.10
HON 150515C00080000 C 05/15/15 80.0 20.30 24.40
HON 150515C00085000 C 05/15/15 85.0 15.85 19.35
HON 150515C00090000 C 05/15/15 90.0 11.50 13.10
HON 150515C00095000 C 05/15/15 95.0 7.10 8.30
HON 150515C00097500 C 05/15/15 97.5 5.25 5.85
HON 150515C00100000 C 05/15/15 100.0 3.30 3.45
HON 150515C00105000 C 05/15/15 105.0 0.58 0.63
HON 150515C00110000 C 05/15/15 110.0 0.05 0.07
HON 150515C00115000 C 05/15/15 115.0 0.00 0.07
HON 150515C00120000 C 05/15/15 120.0 0.00 0.07
HON 150515C00125000 C 05/15/15 125.0 0.00 0.06
HON 150515C00130000 C 05/15/15 130.0 0.00 0.05
HON 150515C00135000 C 05/15/15 135.0 0.00 0.05
HON 150515C00140000 C 05/15/15 140.0 0.00 0.05
HON 150515C00145000 C 05/15/15 145.0 0.00 0.05
HON 150515C00150000 C 05/15/15 150.0 0.00 0.05
HON 150515C00155000 C 05/15/15 155.0 0.00 0.05
HON 150515P00055000 P 05/15/15 55.0 0.00 0.01
HON 150515P00060000 P 05/15/15 60.0 0.00 0.04
HON 150515P00065000 P 05/15/15 65.0 0.00 0.03
HON 150515P00070000 P 05/15/15 70.0 0.00 0.03
HON 150515P00075000 P 05/15/15 75.0 0.00 0.09
HON 150515P00080000 P 05/15/15 80.0 0.01 0.10
HON 150515P00085000 P 05/15/15 85.0 0.03 0.13
HON 150515P00090000 P 05/15/15 90.0 0.07 0.13
HON 150515P00095000 P 05/15/15 95.0 0.20 0.23
HON 150515P00097500 P 05/15/15 97.5 0.38 0.40
HON 150515P00100000 P 05/15/15 100.0 0.73 0.81
HON 150515P00105000 P 05/15/15 105.0 2.94 3.05
HON 150515P00110000 P 05/15/15 110.0 7.15 7.90
HON 150515P00115000 P 05/15/15 115.0 10.75 14.20
HON 150515P00120000 P 05/15/15 120.0 15.45 19.35
HON 150515P00125000 P 05/15/15 125.0 20.30 24.75
HON 150515P00130000 P 05/15/15 130.0 25.25 29.75
HON 150515P00135000 P 05/15/15 135.0 30.40 34.70
HON 150515P00140000 P 05/15/15 140.0 35.25 39.70
HON 150515P00145000 P 05/15/15 145.0 40.25 44.75
HON 150515P00150000 P 05/15/15 150.0 45.50 49.65
HON 150515P00155000 P 05/15/15 155.0 50.55 54.20
HON 150619C00060000 C 06/19/15 60.0 40.30 44.55
HON 150619C00065000 C 06/19/15 65.0 35.35 39.65
HON 150619C00070000 C 06/19/15 70.0 31.00 34.25
HON 150619C00075000 C 06/19/15 75.0 25.85 29.30
HON 150619C00080000 C 06/19/15 80.0 21.40 23.10
HON 150619C00082500 C 06/19/15 82.5 18.50 21.80
HON 150619C00085000 C 06/19/15 85.0 16.60 19.20
HON 150619C00087500 C 06/19/15 87.5 14.60 15.55
HON 150619C00090000 C 06/19/15 90.0 12.60 13.15
HON 150619C00092500 C 06/19/15 92.5 9.80 10.70
HON 150619C00095000 C 06/19/15 95.0 7.80 8.35
HON 150619C00097500 C 06/19/15 97.5 5.75 6.05
HON 150619C00100000 C 06/19/15 100.0 3.90 4.05
HON 150619C00105000 C 06/19/15 105.0 1.24 1.30
HON 150619C00110000 C 06/19/15 110.0 0.23 0.27
HON 150619C00115000 C 06/19/15 115.0 0.02 0.08
HON 150619C00120000 C 06/19/15 120.0 0.00 0.07
HON 150619P00060000 P 06/19/15 60.0 0.02 0.05
HON 150619P00065000 P 06/19/15 65.0 0.04 0.09
HON 150619P00070000 P 06/19/15 70.0 0.04 0.11
HON 150619P00075000 P 06/19/15 75.0 0.05 0.13
HON 150619P00080000 P 06/19/15 80.0 0.09 0.19
HON 150619P00082500 P 06/19/15 82.5 0.13 0.23
HON 150619P00085000 P 06/19/15 85.0 0.18 0.25
HON 150619P00087500 P 06/19/15 87.5 0.24 0.28
HON 150619P00090000 P 06/19/15 90.0 0.33 0.36
HON 150619P00092500 P 06/19/15 92.5 0.47 0.50
HON 150619P00095000 P 06/19/15 95.0 0.71 0.74
HON 150619P00097500 P 06/19/15 97.5 1.09 1.14
HON 150619P00100000 P 06/19/15 100.0 1.71 1.76
HON 150619P00105000 P 06/19/15 105.0 4.00 4.15
HON 150619P00110000 P 06/19/15 110.0 7.85 9.10
HON 150619P00115000 P 06/19/15 115.0 11.35 14.75
HON 150619P00120000 P 06/19/15 120.0 16.05 19.70
HON 150918C00060000 C 09/18/15 60.0 40.85 44.40
HON 150918C00065000 C 09/18/15 65.0 35.80 39.40
HON 150918C00070000 C 09/18/15 70.0 30.90 34.30
HON 150918C00075000 C 09/18/15 75.0 25.90 29.50
HON 150918C00080000 C 09/18/15 80.0 21.05 24.45
HON 150918C00085000 C 09/18/15 85.0 16.35 19.65
HON 150918C00090000 C 09/18/15 90.0 12.50 13.80
HON 150918C00092500 C 09/18/15 92.5 11.10 11.30
HON 150918C00095000 C 09/18/15 95.0 9.10 9.30
HON 150918C00097500 C 09/18/15 97.5 7.20 7.40
HON 150918C00100000 C 09/18/15 100.0 5.55 5.65
HON 150918C00105000 C 09/18/15 105.0 2.90 2.99
HON 150918C00110000 C 09/18/15 110.0 1.24 1.31
HON 150918C00115000 C 09/18/15 115.0 0.43 0.49
HON 150918C00120000 C 09/18/15 120.0 0.13 0.18
HON 150918C00125000 C 09/18/15 125.0 0.03 0.08
HON 150918C00130000 C 09/18/15 130.0 0.00 0.06
HON 150918C00135000 C 09/18/15 135.0 0.00 0.06
HON 150918P00060000 P 09/18/15 60.0 0.10 0.16
HON 150918P00065000 P 09/18/15 65.0 0.14 0.23
HON 150918P00070000 P 09/18/15 70.0 0.21 0.31
HON 150918P00075000 P 09/18/15 75.0 0.32 0.43
HON 150918P00080000 P 09/18/15 80.0 0.49 0.60
HON 150918P00085000 P 09/18/15 85.0 0.76 0.88
HON 150918P00090000 P 09/18/15 90.0 1.25 1.34
HON 150918P00092500 P 09/18/15 92.5 1.62 1.69
HON 150918P00095000 P 09/18/15 95.0 2.11 2.18
HON 150918P00097500 P 09/18/15 97.5 2.76 2.88
HON 150918P00100000 P 09/18/15 100.0 3.60 3.70
HON 150918P00105000 P 09/18/15 105.0 5.95 6.10
HON 150918P00110000 P 09/18/15 110.0 9.30 9.50
HON 150918P00115000 P 09/18/15 115.0 13.35 15.00
HON 150918P00120000 P 09/18/15 120.0 16.30 20.70
HON 150918P00125000 P 09/18/15 125.0 21.40 24.95
HON 150918P00130000 P 09/18/15 130.0 26.35 30.00
HON 150918P00135000 P 09/18/15 135.0 31.10 35.55
HON 151218C00055000 C 12/18/15 55.0 45.35 49.65
HON 151218C00060000 C 12/18/15 60.0 40.40 44.65
HON 151218C00065000 C 12/18/15 65.0 35.40 39.65
HON 151218C00070000 C 12/18/15 70.0 30.50 34.75
HON 151218C00075000 C 12/18/15 75.0 25.55 29.65
HON 151218C00080000 C 12/18/15 80.0 20.80 25.00
HON 151218C00085000 C 12/18/15 85.0 17.40 19.00
HON 151218C00090000 C 12/18/15 90.0 13.30 14.70
HON 151218C00092500 C 12/18/15 92.5 12.05 12.60
HON 151218C00095000 C 12/18/15 95.0 10.05 10.35
HON 151218C00097500 C 12/18/15 97.5 8.45 8.65
HON 151218C00100000 C 12/18/15 100.0 6.85 7.10
HON 151218C00105000 C 12/18/15 105.0 4.25 4.40
HON 151218C00110000 C 12/18/15 110.0 2.40 2.52
HON 151218C00115000 C 12/18/15 115.0 1.13 1.33
HON 151218C00120000 C 12/18/15 120.0 0.45 0.67
HON 151218C00125000 C 12/18/15 125.0 0.16 0.33
HON 151218C00130000 C 12/18/15 130.0 0.06 0.17
HON 151218C00135000 C 12/18/15 135.0 0.01 0.09
HON 151218C00140000 C 12/18/15 140.0 0.00 0.06
HON 151218C00145000 C 12/18/15 145.0 0.00 0.06
HON 151218C00150000 C 12/18/15 150.0 0.00 0.06
HON 151218C00155000 C 12/18/15 155.0 0.00 0.06
HON 151218P00055000 P 12/18/15 55.0 0.19 0.23
HON 151218P00060000 P 12/18/15 60.0 0.27 0.37
HON 151218P00065000 P 12/18/15 65.0 0.37 0.49
HON 151218P00070000 P 12/18/15 70.0 0.54 0.64
HON 151218P00075000 P 12/18/15 75.0 0.76 0.87
HON 151218P00080000 P 12/18/15 80.0 1.08 1.20
HON 151218P00085000 P 12/18/15 85.0 1.58 1.69
HON 151218P00090000 P 12/18/15 90.0 2.37 2.48
HON 151218P00092500 P 12/18/15 92.5 2.91 3.05
HON 151218P00095000 P 12/18/15 95.0 3.50 3.70
HON 151218P00097500 P 12/18/15 97.5 4.30 4.50
HON 151218P00100000 P 12/18/15 100.0 5.30 5.40
HON 151218P00105000 P 12/18/15 105.0 7.65 7.90
HON 151218P00110000 P 12/18/15 110.0 10.85 11.05
HON 151218P00115000 P 12/18/15 115.0 14.70 14.90
HON 151218P00120000 P 12/18/15 120.0 18.85 20.45
HON 151218P00125000 P 12/18/15 125.0 22.15 25.40
HON 151218P00130000 P 12/18/15 130.0 26.80 30.25
HON 151218P00135000 P 12/18/15 135.0 31.75 35.20
HON 151218P00140000 P 12/18/15 140.0 36.55 40.75
HON 151218P00145000 P 12/18/15 145.0 41.70 45.45
HON 151218P00150000 P 12/18/15 150.0 46.60 50.70
HON 151218P00155000 P 12/18/15 155.0 51.50 55.70
HON 160115C00047500 C 01/15/16 47.5 53.30 56.95
HON 160115C00050000 C 01/15/16 50.0 50.80 54.45
HON 160115C00055000 C 01/15/16 55.0 46.40 48.60
HON 160115C00060000 C 01/15/16 60.0 40.85 44.10
HON 160115C00065000 C 01/15/16 65.0 36.00 38.65
HON 160115C00070000 C 01/15/16 70.0 31.25 34.30
HON 160115C00075000 C 01/15/16 75.0 26.65 28.95
HON 160115C00077500 C 01/15/16 77.5 24.70 26.20
HON 160115C00080000 C 01/15/16 80.0 22.00 24.25
HON 160115C00082500 C 01/15/16 82.5 20.00 21.30
HON 160115C00085000 C 01/15/16 85.0 17.75 19.00
HON 160115C00087500 C 01/15/16 87.5 15.60 16.85
HON 160115C00090000 C 01/15/16 90.0 14.10 14.75
HON 160115C00092500 C 01/15/16 92.5 12.35 13.00
HON 160115C00095000 C 01/15/16 95.0 10.40 10.75
HON 160115C00097500 C 01/15/16 97.5 8.80 9.00
HON 160115C00100000 C 01/15/16 100.0 7.25 7.45
HON 160115C00105000 C 01/15/16 105.0 4.70 4.80
HON 160115C00110000 C 01/15/16 110.0 2.77 2.87
HON 160115C00115000 C 01/15/16 115.0 1.52 1.60
HON 160115C00120000 C 01/15/16 120.0 0.78 0.87
HON 160115C00125000 C 01/15/16 125.0 0.39 0.46
HON 160115C00130000 C 01/15/16 130.0 0.19 0.24
HON 160115C00135000 C 01/15/16 135.0 0.09 0.14
HON 160115P00047500 P 01/15/16 47.5 0.14 0.20
HON 160115P00050000 P 01/15/16 50.0 0.17 0.21
HON 160115P00055000 P 01/15/16 55.0 0.24 0.26
HON 160115P00060000 P 01/15/16 60.0 0.34 0.42
HON 160115P00065000 P 01/15/16 65.0 0.48 0.56
HON 160115P00070000 P 01/15/16 70.0 0.66 0.73
HON 160115P00075000 P 01/15/16 75.0 0.95 0.99
HON 160115P00077500 P 01/15/16 77.5 1.07 1.16
HON 160115P00080000 P 01/15/16 80.0 1.27 1.37
HON 160115P00082500 P 01/15/16 82.5 1.52 1.62
HON 160115P00085000 P 01/15/16 85.0 1.85 1.94
HON 160115P00087500 P 01/15/16 87.5 2.26 2.31
HON 160115P00090000 P 01/15/16 90.0 2.69 2.77
HON 160115P00092500 P 01/15/16 92.5 3.25 3.35
HON 160115P00095000 P 01/15/16 95.0 3.95 4.00
HON 160115P00097500 P 01/15/16 97.5 4.70 4.85
HON 160115P00100000 P 01/15/16 100.0 5.65 5.80
HON 160115P00105000 P 01/15/16 105.0 8.10 8.20
HON 160115P00110000 P 01/15/16 110.0 11.20 11.35
HON 160115P00115000 P 01/15/16 115.0 14.80 15.50
HON 160115P00120000 P 01/15/16 120.0 18.85 20.25
HON 160115P00125000 P 01/15/16 125.0 23.50 24.85
HON 160115P00130000 P 01/15/16 130.0 27.30 30.25
HON 160115P00135000 P 01/15/16 135.0 32.95 34.50
HON 170120C00050000 C 01/20/17 50.0 50.25 54.75
HON 170120C00055000 C 01/20/17 55.0 45.20 49.70
HON 170120C00060000 C 01/20/17 60.0 40.35 44.75
HON 170120C00065000 C 01/20/17 65.0 35.50 39.90
HON 170120C00070000 C 01/20/17 70.0 32.25 34.60
HON 170120C00075000 C 01/20/17 75.0 27.80 29.55
HON 170120C00080000 C 01/20/17 80.0 23.55 25.45
HON 170120C00085000 C 01/20/17 85.0 19.65 21.65
HON 170120C00087500 C 01/20/17 87.5 17.45 19.80
HON 170120C00090000 C 01/20/17 90.0 16.05 18.10
HON 170120C00092500 C 01/20/17 92.5 14.50 16.45
HON 170120C00095000 C 01/20/17 95.0 12.85 14.85
HON 170120C00097500 C 01/20/17 97.5 11.35 13.40
HON 170120C00100000 C 01/20/17 100.0 10.15 12.00
HON 170120C00105000 C 01/20/17 105.0 7.95 9.65
HON 170120C00110000 C 01/20/17 110.0 5.75 7.40
HON 170120C00115000 C 01/20/17 115.0 4.25 5.75
HON 170120C00120000 C 01/20/17 120.0 2.99 4.45
HON 170120C00125000 C 01/20/17 125.0 2.10 3.25
HON 170120C00130000 C 01/20/17 130.0 1.51 2.37
HON 170120C00135000 C 01/20/17 135.0 0.82 1.82
HON 170120C00140000 C 01/20/17 140.0 0.50 1.25
HON 170120C00145000 C 01/20/17 145.0 0.29 0.94
HON 170120P00050000 P 01/20/17 50.0 0.55 1.00
HON 170120P00055000 P 01/20/17 55.0 0.83 1.54
HON 170120P00060000 P 01/20/17 60.0 1.13 1.75
HON 170120P00065000 P 01/20/17 65.0 1.51 2.20
HON 170120P00070000 P 01/20/17 70.0 2.03 2.78
HON 170120P00075000 P 01/20/17 75.0 2.66 3.60
HON 170120P00080000 P 01/20/17 80.0 3.55 4.50
HON 170120P00085000 P 01/20/17 85.0 4.60 5.80
HON 170120P00087500 P 01/20/17 87.5 5.30 6.35
HON 170120P00090000 P 01/20/17 90.0 6.00 7.35
HON 170120P00092500 P 01/20/17 92.5 6.80 8.25
HON 170120P00095000 P 01/20/17 95.0 7.70 9.20
HON 170120P00097500 P 01/20/17 97.5 8.75 10.25
HON 170120P00100000 P 01/20/17 100.0 9.85 11.40
HON 170120P00105000 P 01/20/17 105.0 12.25 13.90
HON 170120P00110000 P 01/20/17 110.0 15.05 17.05
HON 170120P00115000 P 01/20/17 115.0 18.30 20.40
HON 170120P00120000 P 01/20/17 120.0 21.40 24.15
HON 170120P00125000 P 01/20/17 125.0 25.30 29.25
HON 170120P00130000 P 01/20/17 130.0 30.10 32.25
HON 170120P00135000 P 01/20/17 135.0 34.50 36.65
HON 170120P00140000 P 01/20/17 140.0 38.50 41.10
HON 170120P00145000 P 01/20/17 145.0 42.70 47.10

OPRA data is delayed 15 minutes.