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 (2016-04-15)Premium Content

Honeywell International Inc (HON)
As of May 6 2016 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 160520C00055000 C 05/20/16 55.0 56.95 60.35
HON 160520C00060000 C 05/20/16 60.0 52.00 54.00
HON 160520C00065000 C 05/20/16 65.0 46.90 49.00
HON 160520C00070000 C 05/20/16 70.0 41.90 44.00
HON 160520C00075000 C 05/20/16 75.0 36.95 39.20
HON 160520C00080000 C 05/20/16 80.0 32.40 34.55
HON 160520C00085000 C 05/20/16 85.0 27.00 30.25
HON 160520C00090000 C 05/20/16 90.0 22.40 24.55
HON 160520C00095000 C 05/20/16 95.0 17.60 19.00
HON 160520C00100000 C 05/20/16 100.0 12.80 14.00
HON 160520C00105000 C 05/20/16 105.0 7.90 9.00
HON 160520C00110000 C 05/20/16 110.0 3.80 4.20
HON 160520C00115000 C 05/20/16 115.0 0.76 0.83
HON 160520C00120000 C 05/20/16 120.0 0.06 0.08
HON 160520C00125000 C 05/20/16 125.0 0.00 0.04
HON 160520C00130000 C 05/20/16 130.0 0.00 0.03
HON 160520C00135000 C 05/20/16 135.0 0.00 0.05
HON 160520C00140000 C 05/20/16 140.0 0.00 0.06
HON 160520C00145000 C 05/20/16 145.0 0.00 0.06
HON 160520C00150000 C 05/20/16 150.0 0.00 0.06
HON 160520C00155000 C 05/20/16 155.0 0.00 0.06
HON 160520C00160000 C 05/20/16 160.0 0.00 0.06
HON 160520C00165000 C 05/20/16 165.0 0.00 0.06
HON 160520P00055000 P 05/20/16 55.0 0.00 0.01
HON 160520P00060000 P 05/20/16 60.0 0.00 0.01
HON 160520P00065000 P 05/20/16 65.0 0.00 0.01
HON 160520P00070000 P 05/20/16 70.0 0.00 0.01
HON 160520P00075000 P 05/20/16 75.0 0.00 0.07
HON 160520P00080000 P 05/20/16 80.0 0.00 0.03
HON 160520P00085000 P 05/20/16 85.0 0.00 0.07
HON 160520P00090000 P 05/20/16 90.0 0.00 0.08
HON 160520P00095000 P 05/20/16 95.0 0.00 0.06
HON 160520P00100000 P 05/20/16 100.0 0.02 0.06
HON 160520P00105000 P 05/20/16 105.0 0.11 0.14
HON 160520P00110000 P 05/20/16 110.0 0.55 0.60
HON 160520P00115000 P 05/20/16 115.0 2.47 2.64
HON 160520P00120000 P 05/20/16 120.0 6.45 7.80
HON 160520P00125000 P 05/20/16 125.0 11.30 13.00
HON 160520P00130000 P 05/20/16 130.0 16.10 18.00
HON 160520P00135000 P 05/20/16 135.0 20.40 23.60
HON 160520P00140000 P 05/20/16 140.0 26.05 28.15
HON 160520P00145000 P 05/20/16 145.0 30.40 32.85
HON 160520P00150000 P 05/20/16 150.0 35.30 37.85
HON 160520P00155000 P 05/20/16 155.0 40.25 43.55
HON 160520P00160000 P 05/20/16 160.0 45.25 48.55
HON 160520P00165000 P 05/20/16 165.0 50.25 53.55
HON 160617C00050000 C 06/17/16 50.0 62.05 64.45
HON 160617C00055000 C 06/17/16 55.0 56.85 60.20
HON 160617C00060000 C 06/17/16 60.0 51.90 55.25
HON 160617C00065000 C 06/17/16 65.0 46.90 50.25
HON 160617C00070000 C 06/17/16 70.0 41.90 45.20
HON 160617C00075000 C 06/17/16 75.0 36.90 40.25
HON 160617C00080000 C 06/17/16 80.0 32.00 34.55
HON 160617C00085000 C 06/17/16 85.0 27.60 29.25
HON 160617C00087500 C 06/17/16 87.5 25.10 26.75
HON 160617C00090000 C 06/17/16 90.0 22.40 24.15
HON 160617C00092500 C 06/17/16 92.5 20.15 21.70
HON 160617C00095000 C 06/17/16 95.0 17.85 18.95
HON 160617C00097500 C 06/17/16 97.5 15.40 16.60
HON 160617C00100000 C 06/17/16 100.0 12.95 14.10
HON 160617C00105000 C 06/17/16 105.0 8.60 9.20
HON 160617C00110000 C 06/17/16 110.0 4.65 4.95
HON 160617C00115000 C 06/17/16 115.0 1.79 1.89
HON 160617C00120000 C 06/17/16 120.0 0.38 0.42
HON 160617C00125000 C 06/17/16 125.0 0.04 0.07
HON 160617C00130000 C 06/17/16 130.0 0.00 0.06
HON 160617C00135000 C 06/17/16 135.0 0.00 0.05
HON 160617C00140000 C 06/17/16 140.0 0.00 0.04
HON 160617C00145000 C 06/17/16 145.0 0.00 0.04
HON 160617P00050000 P 06/17/16 50.0 0.00 0.04
HON 160617P00055000 P 06/17/16 55.0 0.00 0.04
HON 160617P00060000 P 06/17/16 60.0 0.00 0.04
HON 160617P00065000 P 06/17/16 65.0 0.00 0.04
HON 160617P00070000 P 06/17/16 70.0 0.00 0.03
HON 160617P00075000 P 06/17/16 75.0 0.01 0.03
HON 160617P00080000 P 06/17/16 80.0 0.02 0.05
HON 160617P00085000 P 06/17/16 85.0 0.04 0.07
HON 160617P00087500 P 06/17/16 87.5 0.06 0.11
HON 160617P00090000 P 06/17/16 90.0 0.08 0.11
HON 160617P00092500 P 06/17/16 92.5 0.11 0.14
HON 160617P00095000 P 06/17/16 95.0 0.13 0.18
HON 160617P00097500 P 06/17/16 97.5 0.19 0.24
HON 160617P00100000 P 06/17/16 100.0 0.29 0.34
HON 160617P00105000 P 06/17/16 105.0 0.67 0.71
HON 160617P00110000 P 06/17/16 110.0 1.55 1.64
HON 160617P00115000 P 06/17/16 115.0 3.55 3.65
HON 160617P00120000 P 06/17/16 120.0 7.05 8.05
HON 160617P00125000 P 06/17/16 125.0 11.30 12.90
HON 160617P00130000 P 06/17/16 130.0 16.35 17.80
HON 160617P00135000 P 06/17/16 135.0 20.25 23.60
HON 160617P00140000 P 06/17/16 140.0 25.25 28.60
HON 160617P00145000 P 06/17/16 145.0 31.05 33.20
HON 160916C00050000 C 09/16/16 50.0 62.10 64.35
HON 160916C00055000 C 09/16/16 55.0 57.10 59.35
HON 160916C00060000 C 09/16/16 60.0 52.10 54.35
HON 160916C00065000 C 09/16/16 65.0 47.05 49.55
HON 160916C00070000 C 09/16/16 70.0 42.60 44.30
HON 160916C00075000 C 09/16/16 75.0 37.60 39.35
HON 160916C00080000 C 09/16/16 80.0 32.65 34.40
HON 160916C00085000 C 09/16/16 85.0 27.80 29.45
HON 160916C00087500 C 09/16/16 87.5 25.40 27.10
HON 160916C00090000 C 09/16/16 90.0 22.95 24.60
HON 160916C00092500 C 09/16/16 92.5 20.60 22.25
HON 160916C00095000 C 09/16/16 95.0 18.50 19.85
HON 160916C00097500 C 09/16/16 97.5 16.20 17.55
HON 160916C00100000 C 09/16/16 100.0 14.30 15.05
HON 160916C00105000 C 09/16/16 105.0 10.65 10.95
HON 160916C00110000 C 09/16/16 110.0 7.15 7.30
HON 160916C00115000 C 09/16/16 115.0 4.20 4.35
HON 160916C00120000 C 09/16/16 120.0 2.12 2.29
HON 160916C00125000 C 09/16/16 125.0 0.95 1.02
HON 160916C00130000 C 09/16/16 130.0 0.34 0.39
HON 160916C00135000 C 09/16/16 135.0 0.09 0.14
HON 160916C00140000 C 09/16/16 140.0 0.00 0.07
HON 160916C00145000 C 09/16/16 145.0 0.00 0.07
HON 160916P00050000 P 09/16/16 50.0 0.02 0.12
HON 160916P00055000 P 09/16/16 55.0 0.07 0.16
HON 160916P00060000 P 09/16/16 60.0 0.11 0.20
HON 160916P00065000 P 09/16/16 65.0 0.16 0.20
HON 160916P00070000 P 09/16/16 70.0 0.22 0.26
HON 160916P00075000 P 09/16/16 75.0 0.30 0.36
HON 160916P00080000 P 09/16/16 80.0 0.42 0.52
HON 160916P00085000 P 09/16/16 85.0 0.57 0.67
HON 160916P00087500 P 09/16/16 87.5 0.68 0.82
HON 160916P00090000 P 09/16/16 90.0 0.82 0.95
HON 160916P00092500 P 09/16/16 92.5 0.99 1.09
HON 160916P00095000 P 09/16/16 95.0 1.21 1.31
HON 160916P00097500 P 09/16/16 97.5 1.48 1.57
HON 160916P00100000 P 09/16/16 100.0 1.81 1.89
HON 160916P00105000 P 09/16/16 105.0 2.75 2.87
HON 160916P00110000 P 09/16/16 110.0 4.20 4.40
HON 160916P00115000 P 09/16/16 115.0 6.35 6.55
HON 160916P00120000 P 09/16/16 120.0 9.25 9.50
HON 160916P00125000 P 09/16/16 125.0 12.65 13.50
HON 160916P00130000 P 09/16/16 130.0 17.10 18.60
HON 160916P00135000 P 09/16/16 135.0 21.90 23.55
HON 160916P00140000 P 09/16/16 140.0 26.70 28.45
HON 160916P00145000 P 09/16/16 145.0 31.75 33.40
HON 161216C00060000 C 12/16/16 60.0 52.00 54.55
HON 161216C00065000 C 12/16/16 65.0 47.05 49.55
HON 161216C00070000 C 12/16/16 70.0 42.05 45.40
HON 161216C00075000 C 12/16/16 75.0 37.60 39.50
HON 161216C00080000 C 12/16/16 80.0 32.75 34.65
HON 161216C00085000 C 12/16/16 85.0 28.20 29.70
HON 161216C00090000 C 12/16/16 90.0 23.80 25.15
HON 161216C00095000 C 12/16/16 95.0 19.85 20.55
HON 161216C00100000 C 12/16/16 100.0 15.85 16.50
HON 161216C00105000 C 12/16/16 105.0 11.70 12.45
HON 161216C00110000 C 12/16/16 110.0 8.80 9.00
HON 161216C00115000 C 12/16/16 115.0 5.75 6.15
HON 161216C00120000 C 12/16/16 120.0 3.75 3.95
HON 161216C00125000 C 12/16/16 125.0 2.18 2.33
HON 161216C00130000 C 12/16/16 130.0 1.18 1.28
HON 161216C00135000 C 12/16/16 135.0 0.56 0.66
HON 161216C00140000 C 12/16/16 140.0 0.24 0.31
HON 161216C00145000 C 12/16/16 145.0 0.08 0.15
HON 161216C00150000 C 12/16/16 150.0 0.00 0.07
HON 161216C00155000 C 12/16/16 155.0 0.00 0.07
HON 161216C00160000 C 12/16/16 160.0 0.00 0.07
HON 161216C00165000 C 12/16/16 165.0 0.00 0.07
HON 161216C00170000 C 12/16/16 170.0 0.00 0.06
HON 161216P00060000 P 12/16/16 60.0 0.35 0.44
HON 161216P00065000 P 12/16/16 65.0 0.45 0.59
HON 161216P00070000 P 12/16/16 70.0 0.58 0.76
HON 161216P00075000 P 12/16/16 75.0 0.77 0.96
HON 161216P00080000 P 12/16/16 80.0 0.94 1.12
HON 161216P00085000 P 12/16/16 85.0 1.29 1.48
HON 161216P00090000 P 12/16/16 90.0 1.59 1.92
HON 161216P00095000 P 12/16/16 95.0 2.37 2.59
HON 161216P00100000 P 12/16/16 100.0 3.25 3.50
HON 161216P00105000 P 12/16/16 105.0 4.45 4.75
HON 161216P00110000 P 12/16/16 110.0 6.20 6.50
HON 161216P00115000 P 12/16/16 115.0 8.00 8.70
HON 161216P00120000 P 12/16/16 120.0 11.10 11.55
HON 161216P00125000 P 12/16/16 125.0 14.55 15.00
HON 161216P00130000 P 12/16/16 130.0 18.25 19.65
HON 161216P00135000 P 12/16/16 135.0 22.65 24.55
HON 161216P00140000 P 12/16/16 140.0 27.05 29.25
HON 161216P00145000 P 12/16/16 145.0 30.65 34.05
HON 161216P00150000 P 12/16/16 150.0 35.55 38.95
HON 161216P00155000 P 12/16/16 155.0 40.45 43.90
HON 161216P00160000 P 12/16/16 160.0 45.35 48.95
HON 161216P00165000 P 12/16/16 165.0 50.40 53.95
HON 161216P00170000 P 12/16/16 170.0 55.35 58.95
HON 170120C00047500 C 01/20/17 47.5 63.90 68.20
HON 170120C00050000 C 01/20/17 50.0 61.40 65.70
HON 170120C00055000 C 01/20/17 55.0 57.05 59.55
HON 170120C00060000 C 01/20/17 60.0 52.05 54.55
HON 170120C00065000 C 01/20/17 65.0 47.00 50.20
HON 170120C00070000 C 01/20/17 70.0 42.00 44.50
HON 170120C00075000 C 01/20/17 75.0 37.80 39.60
HON 170120C00080000 C 01/20/17 80.0 33.05 34.60
HON 170120C00085000 C 01/20/17 85.0 28.35 30.00
HON 170120C00087500 C 01/20/17 87.5 26.10 27.75
HON 170120C00090000 C 01/20/17 90.0 23.85 25.50
HON 170120C00092500 C 01/20/17 92.5 21.65 23.40
HON 170120C00095000 C 01/20/17 95.0 20.05 21.05
HON 170120C00097500 C 01/20/17 97.5 18.30 18.65
HON 170120C00100000 C 01/20/17 100.0 16.35 16.75
HON 170120C00105000 C 01/20/17 105.0 12.60 12.90
HON 170120C00110000 C 01/20/17 110.0 9.35 9.60
HON 170120C00115000 C 01/20/17 115.0 6.60 6.80
HON 170120C00120000 C 01/20/17 120.0 4.40 4.55
HON 170120C00125000 C 01/20/17 125.0 2.75 2.87
HON 170120C00130000 C 01/20/17 130.0 1.54 1.70
HON 170120C00135000 C 01/20/17 135.0 0.69 1.00
HON 170120C00140000 C 01/20/17 140.0 0.41 0.51
HON 170120C00145000 C 01/20/17 145.0 0.19 0.26
HON 170120P00047500 P 01/20/17 47.5 0.21 0.28
HON 170120P00050000 P 01/20/17 50.0 0.25 0.32
HON 170120P00055000 P 01/20/17 55.0 0.36 0.43
HON 170120P00060000 P 01/20/17 60.0 0.48 0.57
HON 170120P00065000 P 01/20/17 65.0 0.62 0.75
HON 170120P00070000 P 01/20/17 70.0 0.71 0.95
HON 170120P00075000 P 01/20/17 75.0 1.03 1.19
HON 170120P00080000 P 01/20/17 80.0 1.29 1.45
HON 170120P00085000 P 01/20/17 85.0 1.57 1.80
HON 170120P00087500 P 01/20/17 87.5 1.81 2.04
HON 170120P00090000 P 01/20/17 90.0 2.11 2.33
HON 170120P00092500 P 01/20/17 92.5 2.26 2.70
HON 170120P00095000 P 01/20/17 95.0 2.87 3.05
HON 170120P00097500 P 01/20/17 97.5 3.30 3.45
HON 170120P00100000 P 01/20/17 100.0 3.85 4.10
HON 170120P00105000 P 01/20/17 105.0 5.10 5.35
HON 170120P00110000 P 01/20/17 110.0 6.90 7.15
HON 170120P00115000 P 01/20/17 115.0 8.95 9.40
HON 170120P00120000 P 01/20/17 120.0 11.85 12.10
HON 170120P00125000 P 01/20/17 125.0 15.10 15.45
HON 170120P00130000 P 01/20/17 130.0 18.85 19.55
HON 170120P00135000 P 01/20/17 135.0 22.95 23.80
HON 170120P00140000 P 01/20/17 140.0 27.45 29.20
HON 170120P00145000 P 01/20/17 145.0 32.30 34.10
HON 180119C00050000 C 01/19/18 50.0 61.65 66.00
HON 180119C00055000 C 01/19/18 55.0 56.65 61.40
HON 180119C00060000 C 01/19/18 60.0 51.85 56.00
HON 180119C00065000 C 01/19/18 65.0 47.60 51.50
HON 180119C00070000 C 01/19/18 70.0 43.00 46.75
HON 180119C00075000 C 01/19/18 75.0 38.45 41.80
HON 180119C00080000 C 01/19/18 80.0 34.05 36.05
HON 180119C00085000 C 01/19/18 85.0 30.45 31.90
HON 180119C00087500 C 01/19/18 87.5 28.75 29.95
HON 180119C00090000 C 01/19/18 90.0 26.75 27.95
HON 180119C00092500 C 01/19/18 92.5 25.05 25.80
HON 180119C00095000 C 01/19/18 95.0 23.25 23.80
HON 180119C00097500 C 01/19/18 97.5 21.30 22.05
HON 180119C00100000 C 01/19/18 100.0 19.65 20.35
HON 180119C00105000 C 01/19/18 105.0 16.20 17.05
HON 180119C00110000 C 01/19/18 110.0 13.65 14.10
HON 180119C00115000 C 01/19/18 115.0 10.85 11.70
HON 180119C00120000 C 01/19/18 120.0 8.95 9.30
HON 180119C00125000 C 01/19/18 125.0 7.05 7.35
HON 180119C00130000 C 01/19/18 130.0 5.30 5.70
HON 180119C00135000 C 01/19/18 135.0 4.10 4.40
HON 180119C00140000 C 01/19/18 140.0 3.05 3.30
HON 180119C00145000 C 01/19/18 145.0 2.07 2.51
HON 180119C00150000 C 01/19/18 150.0 1.59 1.80
HON 180119P00050000 P 01/19/18 50.0 1.02 1.22
HON 180119P00055000 P 01/19/18 55.0 1.29 1.48
HON 180119P00060000 P 01/19/18 60.0 1.61 1.80
HON 180119P00065000 P 01/19/18 65.0 2.02 2.34
HON 180119P00070000 P 01/19/18 70.0 2.52 2.76
HON 180119P00075000 P 01/19/18 75.0 3.10 3.30
HON 180119P00080000 P 01/19/18 80.0 3.85 4.05
HON 180119P00085000 P 01/19/18 85.0 4.75 5.10
HON 180119P00087500 P 01/19/18 87.5 5.20 5.70
HON 180119P00090000 P 01/19/18 90.0 5.80 6.25
HON 180119P00092500 P 01/19/18 92.5 6.40 6.85
HON 180119P00095000 P 01/19/18 95.0 7.05 7.55
HON 180119P00097500 P 01/19/18 97.5 7.75 8.35
HON 180119P00100000 P 01/19/18 100.0 8.60 9.20
HON 180119P00105000 P 01/19/18 105.0 10.30 11.05
HON 180119P00110000 P 01/19/18 110.0 12.35 13.15
HON 180119P00115000 P 01/19/18 115.0 14.75 15.60
HON 180119P00120000 P 01/19/18 120.0 17.35 18.00
HON 180119P00125000 P 01/19/18 125.0 20.55 21.10
HON 180119P00130000 P 01/19/18 130.0 23.40 24.25
HON 180119P00135000 P 01/19/18 135.0 27.45 27.85
HON 180119P00140000 P 01/19/18 140.0 30.50 32.60
HON 180119P00145000 P 01/19/18 145.0 35.15 36.50
HON 180119P00150000 P 01/19/18 150.0 39.55 40.85

OPRA data is delayed 15 minutes.