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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 160617C00050000 C 06/17/16 50.0 62.75 65.45
HON 160617C00055000 C 06/17/16 55.0 57.35 60.45
HON 160617C00060000 C 06/17/16 60.0 52.75 55.45
HON 160617C00065000 C 06/17/16 65.0 47.80 50.40
HON 160617C00070000 C 06/17/16 70.0 42.80 45.40
HON 160617C00075000 C 06/17/16 75.0 37.70 40.40
HON 160617C00080000 C 06/17/16 80.0 32.75 35.45
HON 160617C00085000 C 06/17/16 85.0 27.70 30.45
HON 160617C00087500 C 06/17/16 87.5 25.90 27.90
HON 160617C00090000 C 06/17/16 90.0 24.10 25.40
HON 160617C00092500 C 06/17/16 92.5 20.25 23.30
HON 160617C00095000 C 06/17/16 95.0 17.75 20.75
HON 160617C00097500 C 06/17/16 97.5 16.75 16.95
HON 160617C00100000 C 06/17/16 100.0 13.85 14.65
HON 160617C00105000 C 06/17/16 105.0 9.00 9.60
HON 160617C00110000 C 06/17/16 110.0 4.70 4.85
HON 160617C00115000 C 06/17/16 115.0 1.19 1.24
HON 160617C00120000 C 06/17/16 120.0 0.07 0.10
HON 160617C00125000 C 06/17/16 125.0 0.00 0.04
HON 160617C00130000 C 06/17/16 130.0 0.00 0.06
HON 160617C00135000 C 06/17/16 135.0 0.00 0.06
HON 160617C00140000 C 06/17/16 140.0 0.00 0.05
HON 160617C00145000 C 06/17/16 145.0 0.00 0.05
HON 160617P00050000 P 06/17/16 50.0 0.00 0.05
HON 160617P00055000 P 06/17/16 55.0 0.00 0.05
HON 160617P00060000 P 06/17/16 60.0 0.00 0.06
HON 160617P00065000 P 06/17/16 65.0 0.00 0.06
HON 160617P00070000 P 06/17/16 70.0 0.00 0.06
HON 160617P00075000 P 06/17/16 75.0 0.00 0.06
HON 160617P00080000 P 06/17/16 80.0 0.00 0.06
HON 160617P00085000 P 06/17/16 85.0 0.00 0.07
HON 160617P00087500 P 06/17/16 87.5 0.00 0.08
HON 160617P00090000 P 06/17/16 90.0 0.00 0.09
HON 160617P00092500 P 06/17/16 92.5 0.00 0.10
HON 160617P00095000 P 06/17/16 95.0 0.02 0.03
HON 160617P00097500 P 06/17/16 97.5 0.02 0.12
HON 160617P00100000 P 06/17/16 100.0 0.05 0.15
HON 160617P00105000 P 06/17/16 105.0 0.13 0.18
HON 160617P00110000 P 06/17/16 110.0 0.43 0.47
HON 160617P00115000 P 06/17/16 115.0 1.85 1.93
HON 160617P00120000 P 06/17/16 120.0 5.35 6.25
HON 160617P00125000 P 06/17/16 125.0 9.10 12.25
HON 160617P00130000 P 06/17/16 130.0 14.10 17.25
HON 160617P00135000 P 06/17/16 135.0 19.10 22.35
HON 160617P00140000 P 06/17/16 140.0 24.10 27.35
HON 160617P00145000 P 06/17/16 145.0 29.10 32.20
HON 160715C00060000 C 07/15/16 60.0 52.75 56.00
HON 160715C00065000 C 07/15/16 65.0 47.75 50.40
HON 160715C00070000 C 07/15/16 70.0 42.75 45.40
HON 160715C00075000 C 07/15/16 75.0 37.85 40.40
HON 160715C00080000 C 07/15/16 80.0 32.80 35.80
HON 160715C00085000 C 07/15/16 85.0 27.85 30.40
HON 160715C00090000 C 07/15/16 90.0 23.35 25.40
HON 160715C00095000 C 07/15/16 95.0 19.00 20.35
HON 160715C00100000 C 07/15/16 100.0 14.00 15.45
HON 160715C00105000 C 07/15/16 105.0 9.00 11.40
HON 160715C00110000 C 07/15/16 110.0 5.35 5.75
HON 160715C00115000 C 07/15/16 115.0 2.31 2.34
HON 160715C00120000 C 07/15/16 120.0 0.47 0.55
HON 160715C00125000 C 07/15/16 125.0 0.04 0.10
HON 160715C00130000 C 07/15/16 130.0 0.00 0.06
HON 160715C00135000 C 07/15/16 135.0 0.00 0.07
HON 160715C00140000 C 07/15/16 140.0 0.00 0.06
HON 160715C00145000 C 07/15/16 145.0 0.00 0.06
HON 160715C00150000 C 07/15/16 150.0 0.00 0.06
HON 160715C00155000 C 07/15/16 155.0 0.00 0.05
HON 160715C00160000 C 07/15/16 160.0 0.00 0.05
HON 160715C00165000 C 07/15/16 165.0 0.00 0.05
HON 160715P00060000 P 07/15/16 60.0 0.00 0.07
HON 160715P00065000 P 07/15/16 65.0 0.00 0.06
HON 160715P00070000 P 07/15/16 70.0 0.00 0.02
HON 160715P00075000 P 07/15/16 75.0 0.01 0.10
HON 160715P00080000 P 07/15/16 80.0 0.03 0.12
HON 160715P00085000 P 07/15/16 85.0 0.05 0.15
HON 160715P00090000 P 07/15/16 90.0 0.09 0.20
HON 160715P00095000 P 07/15/16 95.0 0.16 0.26
HON 160715P00100000 P 07/15/16 100.0 0.30 0.34
HON 160715P00105000 P 07/15/16 105.0 0.61 0.64
HON 160715P00110000 P 07/15/16 110.0 1.31 1.33
HON 160715P00115000 P 07/15/16 115.0 2.92 2.98
HON 160715P00120000 P 07/15/16 120.0 5.75 6.50
HON 160715P00125000 P 07/15/16 125.0 10.25 11.30
HON 160715P00130000 P 07/15/16 130.0 14.10 17.25
HON 160715P00135000 P 07/15/16 135.0 19.10 22.40
HON 160715P00140000 P 07/15/16 140.0 24.10 27.65
HON 160715P00145000 P 07/15/16 145.0 29.10 32.35
HON 160715P00150000 P 07/15/16 150.0 34.10 37.35
HON 160715P00155000 P 07/15/16 155.0 39.10 42.35
HON 160715P00160000 P 07/15/16 160.0 44.10 47.35
HON 160715P00165000 P 07/15/16 165.0 49.10 52.35
HON 160916C00050000 C 09/16/16 50.0 62.75 66.00
HON 160916C00055000 C 09/16/16 55.0 57.80 61.05
HON 160916C00060000 C 09/16/16 60.0 52.80 56.05
HON 160916C00065000 C 09/16/16 65.0 47.90 50.35
HON 160916C00070000 C 09/16/16 70.0 42.85 45.35
HON 160916C00075000 C 09/16/16 75.0 37.90 40.35
HON 160916C00080000 C 09/16/16 80.0 33.00 35.35
HON 160916C00085000 C 09/16/16 85.0 28.10 30.35
HON 160916C00087500 C 09/16/16 87.5 25.65 27.85
HON 160916C00090000 C 09/16/16 90.0 23.35 25.35
HON 160916C00092500 C 09/16/16 92.5 20.85 22.85
HON 160916C00095000 C 09/16/16 95.0 19.00 20.35
HON 160916C00097500 C 09/16/16 97.5 16.50 17.85
HON 160916C00100000 C 09/16/16 100.0 14.00 15.45
HON 160916C00105000 C 09/16/16 105.0 10.80 11.10
HON 160916C00110000 C 09/16/16 110.0 7.00 7.15
HON 160916C00115000 C 09/16/16 115.0 3.85 4.00
HON 160916C00120000 C 09/16/16 120.0 1.73 1.83
HON 160916C00125000 C 09/16/16 125.0 0.60 0.64
HON 160916C00130000 C 09/16/16 130.0 0.12 0.20
HON 160916C00135000 C 09/16/16 135.0 0.00 0.06
HON 160916C00140000 C 09/16/16 140.0 0.00 0.07
HON 160916C00145000 C 09/16/16 145.0 0.00 0.05
HON 160916P00050000 P 09/16/16 50.0 0.00 0.05
HON 160916P00055000 P 09/16/16 55.0 0.01 0.07
HON 160916P00060000 P 09/16/16 60.0 0.04 0.13
HON 160916P00065000 P 09/16/16 65.0 0.05 0.13
HON 160916P00070000 P 09/16/16 70.0 0.09 0.19
HON 160916P00075000 P 09/16/16 75.0 0.11 0.25
HON 160916P00080000 P 09/16/16 80.0 0.17 0.34
HON 160916P00085000 P 09/16/16 85.0 0.33 0.43
HON 160916P00087500 P 09/16/16 87.5 0.40 0.50
HON 160916P00090000 P 09/16/16 90.0 0.48 0.59
HON 160916P00092500 P 09/16/16 92.5 0.60 0.70
HON 160916P00095000 P 09/16/16 95.0 0.72 0.81
HON 160916P00097500 P 09/16/16 97.5 0.91 1.01
HON 160916P00100000 P 09/16/16 100.0 1.12 1.19
HON 160916P00105000 P 09/16/16 105.0 1.80 1.90
HON 160916P00110000 P 09/16/16 110.0 3.00 3.10
HON 160916P00115000 P 09/16/16 115.0 4.90 5.05
HON 160916P00120000 P 09/16/16 120.0 7.75 7.95
HON 160916P00125000 P 09/16/16 125.0 10.25 13.35
HON 160916P00130000 P 09/16/16 130.0 14.65 17.75
HON 160916P00135000 P 09/16/16 135.0 19.55 22.75
HON 160916P00140000 P 09/16/16 140.0 24.50 27.75
HON 160916P00145000 P 09/16/16 145.0 29.45 32.75
HON 161216C00060000 C 12/16/16 60.0 52.10 56.50
HON 161216C00065000 C 12/16/16 65.0 47.15 51.55
HON 161216C00070000 C 12/16/16 70.0 42.70 46.70
HON 161216C00075000 C 12/16/16 75.0 38.10 41.35
HON 161216C00080000 C 12/16/16 80.0 32.70 36.50
HON 161216C00085000 C 12/16/16 85.0 28.55 31.85
HON 161216C00090000 C 12/16/16 90.0 23.75 27.40
HON 161216C00095000 C 12/16/16 95.0 19.95 21.60
HON 161216C00100000 C 12/16/16 100.0 14.80 17.85
HON 161216C00105000 C 12/16/16 105.0 12.00 12.65
HON 161216C00110000 C 12/16/16 110.0 8.65 8.90
HON 161216C00115000 C 12/16/16 115.0 5.65 5.80
HON 161216C00120000 C 12/16/16 120.0 3.35 3.50
HON 161216C00125000 C 12/16/16 125.0 1.75 1.87
HON 161216C00130000 C 12/16/16 130.0 0.71 0.93
HON 161216C00135000 C 12/16/16 135.0 0.30 0.39
HON 161216C00140000 C 12/16/16 140.0 0.08 0.15
HON 161216C00145000 C 12/16/16 145.0 0.00 0.07
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 0.05
HON 161216C00165000 C 12/16/16 165.0 0.00 0.05
HON 161216C00170000 C 12/16/16 170.0 0.00 0.05
HON 161216P00060000 P 12/16/16 60.0 0.23 0.29
HON 161216P00065000 P 12/16/16 65.0 0.31 0.40
HON 161216P00070000 P 12/16/16 70.0 0.37 0.53
HON 161216P00075000 P 12/16/16 75.0 0.52 0.69
HON 161216P00080000 P 12/16/16 80.0 0.65 0.87
HON 161216P00085000 P 12/16/16 85.0 0.89 1.03
HON 161216P00090000 P 12/16/16 90.0 1.24 1.40
HON 161216P00095000 P 12/16/16 95.0 1.75 1.91
HON 161216P00100000 P 12/16/16 100.0 2.41 2.61
HON 161216P00105000 P 12/16/16 105.0 3.50 3.65
HON 161216P00110000 P 12/16/16 110.0 4.95 5.15
HON 161216P00115000 P 12/16/16 115.0 7.00 7.20
HON 161216P00120000 P 12/16/16 120.0 9.70 9.90
HON 161216P00125000 P 12/16/16 125.0 13.15 13.30
HON 161216P00130000 P 12/16/16 130.0 15.30 19.50
HON 161216P00135000 P 12/16/16 135.0 19.75 23.95
HON 161216P00140000 P 12/16/16 140.0 24.40 28.85
HON 161216P00145000 P 12/16/16 145.0 29.35 33.60
HON 161216P00150000 P 12/16/16 150.0 34.20 38.60
HON 161216P00155000 P 12/16/16 155.0 39.40 43.60
HON 161216P00160000 P 12/16/16 160.0 44.40 48.55
HON 161216P00165000 P 12/16/16 165.0 49.40 53.60
HON 161216P00170000 P 12/16/16 170.0 54.40 58.50
HON 170120C00047500 C 01/20/17 47.5 64.60 68.90
HON 170120C00050000 C 01/20/17 50.0 62.05 66.50
HON 170120C00055000 C 01/20/17 55.0 57.10 61.50
HON 170120C00060000 C 01/20/17 60.0 53.50 55.50
HON 170120C00065000 C 01/20/17 65.0 47.35 51.60
HON 170120C00070000 C 01/20/17 70.0 42.45 46.80
HON 170120C00075000 C 01/20/17 75.0 38.85 40.85
HON 170120C00080000 C 01/20/17 80.0 34.05 35.45
HON 170120C00085000 C 01/20/17 85.0 28.05 31.25
HON 170120C00087500 C 01/20/17 87.5 26.95 28.95
HON 170120C00090000 C 01/20/17 90.0 24.65 26.90
HON 170120C00092500 C 01/20/17 92.5 22.40 24.70
HON 170120C00095000 C 01/20/17 95.0 20.15 22.40
HON 170120C00097500 C 01/20/17 97.5 18.45 19.15
HON 170120C00100000 C 01/20/17 100.0 16.65 16.85
HON 170120C00105000 C 01/20/17 105.0 12.75 12.95
HON 170120C00110000 C 01/20/17 110.0 9.30 9.45
HON 170120C00115000 C 01/20/17 115.0 6.40 6.45
HON 170120C00120000 C 01/20/17 120.0 4.00 4.15
HON 170120C00125000 C 01/20/17 125.0 2.35 2.43
HON 170120C00130000 C 01/20/17 130.0 1.17 1.31
HON 170120C00135000 C 01/20/17 135.0 0.42 0.65
HON 170120C00140000 C 01/20/17 140.0 0.22 0.32
HON 170120C00145000 C 01/20/17 145.0 0.07 0.14
HON 170120P00047500 P 01/20/17 47.5 0.11 0.21
HON 170120P00050000 P 01/20/17 50.0 0.18 0.25
HON 170120P00055000 P 01/20/17 55.0 0.24 0.33
HON 170120P00060000 P 01/20/17 60.0 0.33 0.44
HON 170120P00065000 P 01/20/17 65.0 0.44 0.54
HON 170120P00070000 P 01/20/17 70.0 0.47 0.71
HON 170120P00075000 P 01/20/17 75.0 0.75 0.89
HON 170120P00080000 P 01/20/17 80.0 1.04 1.09
HON 170120P00085000 P 01/20/17 85.0 1.33 1.40
HON 170120P00087500 P 01/20/17 87.5 1.44 1.58
HON 170120P00090000 P 01/20/17 90.0 1.63 1.79
HON 170120P00092500 P 01/20/17 92.5 1.80 2.04
HON 170120P00095000 P 01/20/17 95.0 2.16 2.34
HON 170120P00097500 P 01/20/17 97.5 2.54 2.70
HON 170120P00100000 P 01/20/17 100.0 3.05 3.10
HON 170120P00105000 P 01/20/17 105.0 4.05 4.20
HON 170120P00110000 P 01/20/17 110.0 5.65 5.75
HON 170120P00115000 P 01/20/17 115.0 7.65 7.80
HON 170120P00120000 P 01/20/17 120.0 10.35 10.50
HON 170120P00125000 P 01/20/17 125.0 13.35 13.80
HON 170120P00130000 P 01/20/17 130.0 17.50 18.05
HON 170120P00135000 P 01/20/17 135.0 21.80 22.35
HON 170120P00140000 P 01/20/17 140.0 26.10 27.40
HON 170120P00145000 P 01/20/17 145.0 29.45 33.65
HON 180119C00050000 C 01/19/18 50.0 62.05 67.00
HON 180119C00055000 C 01/19/18 55.0 57.05 62.00
HON 180119C00060000 C 01/19/18 60.0 52.20 57.00
HON 180119C00065000 C 01/19/18 65.0 47.50 52.00
HON 180119C00070000 C 01/19/18 70.0 42.60 47.50
HON 180119C00075000 C 01/19/18 75.0 38.75 42.75
HON 180119C00080000 C 01/19/18 80.0 34.25 38.25
HON 180119C00085000 C 01/19/18 85.0 29.95 33.95
HON 180119C00087500 C 01/19/18 87.5 27.85 31.85
HON 180119C00090000 C 01/19/18 90.0 25.85 29.85
HON 180119C00092500 C 01/19/18 92.5 25.30 25.85
HON 180119C00095000 C 01/19/18 95.0 23.45 23.95
HON 180119C00097500 C 01/19/18 97.5 21.55 22.10
HON 180119C00100000 C 01/19/18 100.0 19.85 20.35
HON 180119C00105000 C 01/19/18 105.0 16.75 17.00
HON 180119C00110000 C 01/19/18 110.0 13.75 13.95
HON 180119C00115000 C 01/19/18 115.0 11.00 11.25
HON 180119C00120000 C 01/19/18 120.0 8.65 8.90
HON 180119C00125000 C 01/19/18 125.0 6.70 6.90
HON 180119C00130000 C 01/19/18 130.0 5.05 5.25
HON 180119C00135000 C 01/19/18 135.0 3.65 3.95
HON 180119C00140000 C 01/19/18 140.0 2.74 2.89
HON 180119C00145000 C 01/19/18 145.0 1.59 2.03
HON 180119C00150000 C 01/19/18 150.0 1.03 1.42
HON 180119C00155000 C 01/19/18 155.0 0.79 1.02
HON 180119C00160000 C 01/19/18 160.0 0.48 0.72
HON 180119P00050000 P 01/19/18 50.0 0.82 1.00
HON 180119P00055000 P 01/19/18 55.0 1.05 1.29
HON 180119P00060000 P 01/19/18 60.0 1.34 1.58
HON 180119P00065000 P 01/19/18 65.0 1.65 1.93
HON 180119P00070000 P 01/19/18 70.0 2.07 2.38
HON 180119P00075000 P 01/19/18 75.0 2.58 2.89
HON 180119P00080000 P 01/19/18 80.0 3.20 3.35
HON 180119P00085000 P 01/19/18 85.0 3.95 4.35
HON 180119P00087500 P 01/19/18 87.5 4.40 4.55
HON 180119P00090000 P 01/19/18 90.0 4.90 5.00
HON 180119P00092500 P 01/19/18 92.5 5.40 5.70
HON 180119P00095000 P 01/19/18 95.0 5.95 6.15
HON 180119P00097500 P 01/19/18 97.5 6.65 6.80
HON 180119P00100000 P 01/19/18 100.0 7.40 7.55
HON 180119P00105000 P 01/19/18 105.0 9.05 9.30
HON 180119P00110000 P 01/19/18 110.0 11.00 11.20
HON 180119P00115000 P 01/19/18 115.0 13.20 13.45
HON 180119P00120000 P 01/19/18 120.0 15.80 16.10
HON 180119P00125000 P 01/19/18 125.0 18.85 19.10
HON 180119P00130000 P 01/19/18 130.0 22.10 22.40
HON 180119P00135000 P 01/19/18 135.0 25.65 26.00
HON 180119P00140000 P 01/19/18 140.0 29.20 29.95
HON 180119P00145000 P 01/19/18 145.0 32.20 36.20
HON 180119P00150000 P 01/19/18 150.0 36.15 40.50
HON 180119P00155000 P 01/19/18 155.0 40.70 45.10
HON 180119P00160000 P 01/19/18 160.0 45.30 50.00

OPRA data is delayed 15 minutes.