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 (2015-07-17)Premium Content

Honeywell International Inc (HON)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 150918C00060000 C 09/18/15 60.0 37.60 40.35
HON 150918C00065000 C 09/18/15 65.0 32.70 34.30
HON 150918C00070000 C 09/18/15 70.0 27.75 29.25
HON 150918C00075000 C 09/18/15 75.0 22.90 25.10
HON 150918C00080000 C 09/18/15 80.0 18.15 19.90
HON 150918C00085000 C 09/18/15 85.0 13.15 15.20
HON 150918C00087500 C 09/18/15 87.5 10.70 12.50
HON 150918C00090000 C 09/18/15 90.0 8.65 10.05
HON 150918C00092500 C 09/18/15 92.5 6.55 6.90
HON 150918C00095000 C 09/18/15 95.0 4.40 4.80
HON 150918C00097500 C 09/18/15 97.5 2.58 2.90
HON 150918C00100000 C 09/18/15 100.0 1.22 1.36
HON 150918C00105000 C 09/18/15 105.0 0.10 0.17
HON 150918C00110000 C 09/18/15 110.0 0.01 0.11
HON 150918C00115000 C 09/18/15 115.0 0.01 0.11
HON 150918C00120000 C 09/18/15 120.0 0.00 0.05
HON 150918C00125000 C 09/18/15 125.0 0.00 0.10
HON 150918C00130000 C 09/18/15 130.0 0.00 0.09
HON 150918C00135000 C 09/18/15 135.0 0.00 0.09
HON 150918P00060000 P 09/18/15 60.0 0.00 0.01
HON 150918P00065000 P 09/18/15 65.0 0.00 0.02
HON 150918P00070000 P 09/18/15 70.0 0.00 0.02
HON 150918P00075000 P 09/18/15 75.0 0.02 0.04
HON 150918P00080000 P 09/18/15 80.0 0.06 0.09
HON 150918P00085000 P 09/18/15 85.0 0.12 0.30
HON 150918P00087500 P 09/18/15 87.5 0.19 0.28
HON 150918P00090000 P 09/18/15 90.0 0.31 0.42
HON 150918P00092500 P 09/18/15 92.5 0.51 0.63
HON 150918P00095000 P 09/18/15 95.0 0.88 1.02
HON 150918P00097500 P 09/18/15 97.5 1.53 1.69
HON 150918P00100000 P 09/18/15 100.0 2.59 2.85
HON 150918P00105000 P 09/18/15 105.0 5.40 6.85
HON 150918P00110000 P 09/18/15 110.0 10.15 12.15
HON 150918P00115000 P 09/18/15 115.0 14.70 17.15
HON 150918P00120000 P 09/18/15 120.0 20.10 22.35
HON 150918P00125000 P 09/18/15 125.0 24.90 26.90
HON 150918P00130000 P 09/18/15 130.0 29.65 33.05
HON 150918P00135000 P 09/18/15 135.0 34.60 38.05
HON 151016C00055000 C 10/16/15 55.0 42.20 45.05
HON 151016C00060000 C 10/16/15 60.0 38.05 39.85
HON 151016C00065000 C 10/16/15 65.0 32.85 34.95
HON 151016C00070000 C 10/16/15 70.0 27.40 30.00
HON 151016C00075000 C 10/16/15 75.0 23.15 25.40
HON 151016C00080000 C 10/16/15 80.0 18.45 20.45
HON 151016C00085000 C 10/16/15 85.0 13.90 15.45
HON 151016C00087500 C 10/16/15 87.5 11.60 13.15
HON 151016C00090000 C 10/16/15 90.0 9.65 10.85
HON 151016C00092500 C 10/16/15 92.5 7.60 8.15
HON 151016C00095000 C 10/16/15 95.0 5.80 6.05
HON 151016C00097500 C 10/16/15 97.5 4.15 4.35
HON 151016C00100000 C 10/16/15 100.0 2.72 2.90
HON 151016C00105000 C 10/16/15 105.0 0.89 1.01
HON 151016C00110000 C 10/16/15 110.0 0.17 0.25
HON 151016C00115000 C 10/16/15 115.0 0.01 0.09
HON 151016C00120000 C 10/16/15 120.0 0.00 0.09
HON 151016C00125000 C 10/16/15 125.0 0.00 0.09
HON 151016C00130000 C 10/16/15 130.0 0.00 0.09
HON 151016C00135000 C 10/16/15 135.0 0.00 0.09
HON 151016C00140000 C 10/16/15 140.0 0.00 0.09
HON 151016C00145000 C 10/16/15 145.0 0.00 0.08
HON 151016C00150000 C 10/16/15 150.0 0.00 0.08
HON 151016P00055000 P 10/16/15 55.0 0.06 0.10
HON 151016P00060000 P 10/16/15 60.0 0.09 0.13
HON 151016P00065000 P 10/16/15 65.0 0.07 0.20
HON 151016P00070000 P 10/16/15 70.0 0.14 0.25
HON 151016P00075000 P 10/16/15 75.0 0.25 0.32
HON 151016P00080000 P 10/16/15 80.0 0.40 0.47
HON 151016P00085000 P 10/16/15 85.0 0.65 0.76
HON 151016P00087500 P 10/16/15 87.5 0.90 0.99
HON 151016P00090000 P 10/16/15 90.0 1.22 1.31
HON 151016P00092500 P 10/16/15 92.5 1.64 1.75
HON 151016P00095000 P 10/16/15 95.0 2.21 2.36
HON 151016P00097500 P 10/16/15 97.5 3.00 3.20
HON 151016P00100000 P 10/16/15 100.0 4.05 4.30
HON 151016P00105000 P 10/16/15 105.0 7.15 7.45
HON 151016P00110000 P 10/16/15 110.0 10.45 12.35
HON 151016P00115000 P 10/16/15 115.0 15.20 17.15
HON 151016P00120000 P 10/16/15 120.0 19.60 22.35
HON 151016P00125000 P 10/16/15 125.0 25.05 27.40
HON 151016P00130000 P 10/16/15 130.0 29.45 32.85
HON 151016P00135000 P 10/16/15 135.0 34.45 37.85
HON 151016P00140000 P 10/16/15 140.0 39.40 42.85
HON 151016P00145000 P 10/16/15 145.0 44.40 47.85
HON 151016P00150000 P 10/16/15 150.0 49.40 52.85
HON 151218C00055000 C 12/18/15 55.0 43.45 44.35
HON 151218C00060000 C 12/18/15 60.0 38.45 39.35
HON 151218C00065000 C 12/18/15 65.0 33.55 34.50
HON 151218C00070000 C 12/18/15 70.0 28.75 29.70
HON 151218C00075000 C 12/18/15 75.0 24.00 24.95
HON 151218C00080000 C 12/18/15 80.0 19.40 20.20
HON 151218C00085000 C 12/18/15 85.0 15.00 15.55
HON 151218C00087500 C 12/18/15 87.5 12.85 13.45
HON 151218C00090000 C 12/18/15 90.0 10.80 11.40
HON 151218C00092500 C 12/18/15 92.5 8.95 9.40
HON 151218C00095000 C 12/18/15 95.0 7.20 7.50
HON 151218C00097500 C 12/18/15 97.5 5.65 5.85
HON 151218C00100000 C 12/18/15 100.0 4.25 4.45
HON 151218C00105000 C 12/18/15 105.0 2.12 2.30
HON 151218C00110000 C 12/18/15 110.0 0.91 1.03
HON 151218C00115000 C 12/18/15 115.0 0.32 0.42
HON 151218C00120000 C 12/18/15 120.0 0.06 0.15
HON 151218C00125000 C 12/18/15 125.0 0.01 0.09
HON 151218C00130000 C 12/18/15 130.0 0.00 0.09
HON 151218C00135000 C 12/18/15 135.0 0.00 0.05
HON 151218C00140000 C 12/18/15 140.0 0.00 0.05
HON 151218C00145000 C 12/18/15 145.0 0.00 0.04
HON 151218C00150000 C 12/18/15 150.0 0.00 0.04
HON 151218C00155000 C 12/18/15 155.0 0.00 0.04
HON 151218P00055000 P 12/18/15 55.0 0.18 0.26
HON 151218P00060000 P 12/18/15 60.0 0.27 0.35
HON 151218P00065000 P 12/18/15 65.0 0.39 0.47
HON 151218P00070000 P 12/18/15 70.0 0.54 0.66
HON 151218P00075000 P 12/18/15 75.0 0.79 0.90
HON 151218P00080000 P 12/18/15 80.0 1.15 1.27
HON 151218P00085000 P 12/18/15 85.0 1.69 1.84
HON 151218P00087500 P 12/18/15 87.5 2.08 2.23
HON 151218P00090000 P 12/18/15 90.0 2.58 2.73
HON 151218P00092500 P 12/18/15 92.5 3.20 3.35
HON 151218P00095000 P 12/18/15 95.0 3.95 4.15
HON 151218P00097500 P 12/18/15 97.5 4.90 5.10
HON 151218P00100000 P 12/18/15 100.0 6.05 6.25
HON 151218P00105000 P 12/18/15 105.0 8.85 9.15
HON 151218P00110000 P 12/18/15 110.0 12.45 13.10
HON 151218P00115000 P 12/18/15 115.0 16.75 17.60
HON 151218P00120000 P 12/18/15 120.0 21.50 22.35
HON 151218P00125000 P 12/18/15 125.0 26.45 27.15
HON 151218P00130000 P 12/18/15 130.0 31.40 32.45
HON 151218P00135000 P 12/18/15 135.0 36.35 37.30
HON 151218P00140000 P 12/18/15 140.0 40.80 42.15
HON 151218P00145000 P 12/18/15 145.0 45.75 47.25
HON 151218P00150000 P 12/18/15 150.0 50.85 52.15
HON 151218P00155000 P 12/18/15 155.0 55.75 57.25
HON 160115C00047500 C 01/15/16 47.5 50.75 51.70
HON 160115C00050000 C 01/15/16 50.0 48.50 49.25
HON 160115C00055000 C 01/15/16 55.0 43.50 44.50
HON 160115C00060000 C 01/15/16 60.0 38.50 39.50
HON 160115C00065000 C 01/15/16 65.0 33.65 34.70
HON 160115C00070000 C 01/15/16 70.0 28.85 29.80
HON 160115C00075000 C 01/15/16 75.0 24.15 25.05
HON 160115C00077500 C 01/15/16 77.5 21.90 22.75
HON 160115C00080000 C 01/15/16 80.0 19.60 20.45
HON 160115C00082500 C 01/15/16 82.5 17.40 18.20
HON 160115C00085000 C 01/15/16 85.0 15.30 15.85
HON 160115C00087500 C 01/15/16 87.5 13.20 13.75
HON 160115C00090000 C 01/15/16 90.0 11.25 11.75
HON 160115C00092500 C 01/15/16 92.5 9.40 9.85
HON 160115C00095000 C 01/15/16 95.0 7.70 8.00
HON 160115C00097500 C 01/15/16 97.5 6.15 6.40
HON 160115C00100000 C 01/15/16 100.0 4.80 5.05
HON 160115C00105000 C 01/15/16 105.0 2.63 2.79
HON 160115C00110000 C 01/15/16 110.0 1.24 1.40
HON 160115C00115000 C 01/15/16 115.0 0.51 0.62
HON 160115C00120000 C 01/15/16 120.0 0.18 0.30
HON 160115C00125000 C 01/15/16 125.0 0.03 0.14
HON 160115C00130000 C 01/15/16 130.0 0.02 0.09
HON 160115C00135000 C 01/15/16 135.0 0.01 0.08
HON 160115P00047500 P 01/15/16 47.5 0.13 0.22
HON 160115P00050000 P 01/15/16 50.0 0.17 0.25
HON 160115P00055000 P 01/15/16 55.0 0.26 0.32
HON 160115P00060000 P 01/15/16 60.0 0.36 0.46
HON 160115P00065000 P 01/15/16 65.0 0.51 0.61
HON 160115P00070000 P 01/15/16 70.0 0.73 0.84
HON 160115P00075000 P 01/15/16 75.0 1.04 1.14
HON 160115P00077500 P 01/15/16 77.5 1.22 1.36
HON 160115P00080000 P 01/15/16 80.0 1.52 1.59
HON 160115P00082500 P 01/15/16 82.5 1.81 1.90
HON 160115P00085000 P 01/15/16 85.0 2.08 2.24
HON 160115P00087500 P 01/15/16 87.5 2.52 2.67
HON 160115P00090000 P 01/15/16 90.0 3.05 3.20
HON 160115P00092500 P 01/15/16 92.5 3.70 3.85
HON 160115P00095000 P 01/15/16 95.0 4.50 4.65
HON 160115P00097500 P 01/15/16 97.5 5.45 5.60
HON 160115P00100000 P 01/15/16 100.0 6.55 6.75
HON 160115P00105000 P 01/15/16 105.0 9.35 9.60
HON 160115P00110000 P 01/15/16 110.0 12.90 13.25
HON 160115P00115000 P 01/15/16 115.0 16.90 17.70
HON 160115P00120000 P 01/15/16 120.0 21.55 22.45
HON 160115P00125000 P 01/15/16 125.0 26.45 27.25
HON 160115P00130000 P 01/15/16 130.0 31.45 32.15
HON 160115P00135000 P 01/15/16 135.0 35.70 37.75
HON 160318C00050000 C 03/18/16 50.0 48.25 49.30
HON 160318C00055000 C 03/18/16 55.0 43.50 44.35
HON 160318C00060000 C 03/18/16 60.0 38.65 39.50
HON 160318C00065000 C 03/18/16 65.0 33.75 34.75
HON 160318C00070000 C 03/18/16 70.0 29.00 30.00
HON 160318C00075000 C 03/18/16 75.0 24.45 25.40
HON 160318C00080000 C 03/18/16 80.0 20.00 20.95
HON 160318C00085000 C 03/18/16 85.0 15.75 16.70
HON 160318C00087500 C 03/18/16 87.5 13.80 14.70
HON 160318C00090000 C 03/18/16 90.0 11.90 12.85
HON 160318C00092500 C 03/18/16 92.5 10.20 10.70
HON 160318C00095000 C 03/18/16 95.0 8.60 8.90
HON 160318C00097500 C 03/18/16 97.5 7.10 7.40
HON 160318C00100000 C 03/18/16 100.0 5.75 6.00
HON 160318C00105000 C 03/18/16 105.0 3.50 3.80
HON 160318C00110000 C 03/18/16 110.0 1.78 2.21
HON 160318C00115000 C 03/18/16 115.0 0.93 1.20
HON 160318C00120000 C 03/18/16 120.0 0.46 0.60
HON 160318C00125000 C 03/18/16 125.0 0.19 0.32
HON 160318C00130000 C 03/18/16 130.0 0.06 0.18
HON 160318C00135000 C 03/18/16 135.0 0.00 0.12
HON 160318C00140000 C 03/18/16 140.0 0.00 0.09
HON 160318C00145000 C 03/18/16 145.0 0.00 0.08
HON 160318C00150000 C 03/18/16 150.0 0.00 0.05
HON 160318C00155000 C 03/18/16 155.0 0.00 0.05
HON 160318P00050000 P 03/18/16 50.0 0.31 0.41
HON 160318P00055000 P 03/18/16 55.0 0.43 0.52
HON 160318P00060000 P 03/18/16 60.0 0.58 0.70
HON 160318P00065000 P 03/18/16 65.0 0.78 0.92
HON 160318P00070000 P 03/18/16 70.0 1.06 1.22
HON 160318P00075000 P 03/18/16 75.0 1.46 1.61
HON 160318P00080000 P 03/18/16 80.0 2.01 2.20
HON 160318P00085000 P 03/18/16 85.0 2.84 3.05
HON 160318P00087500 P 03/18/16 87.5 3.35 3.60
HON 160318P00090000 P 03/18/16 90.0 4.00 4.20
HON 160318P00092500 P 03/18/16 92.5 4.75 4.95
HON 160318P00095000 P 03/18/16 95.0 5.65 5.85
HON 160318P00097500 P 03/18/16 97.5 6.65 6.90
HON 160318P00100000 P 03/18/16 100.0 7.85 8.05
HON 160318P00105000 P 03/18/16 105.0 10.65 10.90
HON 160318P00110000 P 03/18/16 110.0 14.10 14.40
HON 160318P00115000 P 03/18/16 115.0 17.80 18.50
HON 160318P00120000 P 03/18/16 120.0 22.20 23.20
HON 160318P00125000 P 03/18/16 125.0 26.75 27.80
HON 160318P00130000 P 03/18/16 130.0 31.65 32.65
HON 160318P00135000 P 03/18/16 135.0 36.60 37.75
HON 160318P00140000 P 03/18/16 140.0 41.45 42.70
HON 160318P00145000 P 03/18/16 145.0 46.50 47.65
HON 160318P00150000 P 03/18/16 150.0 51.40 52.60
HON 160318P00155000 P 03/18/16 155.0 56.40 57.65
HON 170120C00050000 C 01/20/17 50.0 47.95 50.00
HON 170120C00055000 C 01/20/17 55.0 43.50 45.25
HON 170120C00060000 C 01/20/17 60.0 38.65 40.80
HON 170120C00065000 C 01/20/17 65.0 34.30 36.30
HON 170120C00070000 C 01/20/17 70.0 29.65 31.90
HON 170120C00075000 C 01/20/17 75.0 25.00 27.65
HON 170120C00080000 C 01/20/17 80.0 20.80 23.75
HON 170120C00085000 C 01/20/17 85.0 17.35 19.90
HON 170120C00087500 C 01/20/17 87.5 15.60 17.55
HON 170120C00090000 C 01/20/17 90.0 14.00 16.50
HON 170120C00092500 C 01/20/17 92.5 13.25 13.75
HON 170120C00095000 C 01/20/17 95.0 11.80 12.25
HON 170120C00097500 C 01/20/17 97.5 10.45 10.95
HON 170120C00100000 C 01/20/17 100.0 9.20 9.65
HON 170120C00105000 C 01/20/17 105.0 6.95 7.35
HON 170120C00110000 C 01/20/17 110.0 4.70 5.45
HON 170120C00115000 C 01/20/17 115.0 3.45 3.95
HON 170120C00120000 C 01/20/17 120.0 2.33 2.78
HON 170120C00125000 C 01/20/17 125.0 1.53 1.95
HON 170120C00130000 C 01/20/17 130.0 0.94 1.34
HON 170120C00135000 C 01/20/17 135.0 0.58 0.94
HON 170120C00140000 C 01/20/17 140.0 0.42 0.65
HON 170120C00145000 C 01/20/17 145.0 0.23 0.45
HON 170120P00050000 P 01/20/17 50.0 1.01 1.21
HON 170120P00055000 P 01/20/17 55.0 1.30 1.65
HON 170120P00060000 P 01/20/17 60.0 1.63 2.02
HON 170120P00065000 P 01/20/17 65.0 2.10 2.54
HON 170120P00070000 P 01/20/17 70.0 2.84 3.10
HON 170120P00075000 P 01/20/17 75.0 3.65 3.95
HON 170120P00080000 P 01/20/17 80.0 4.70 5.05
HON 170120P00085000 P 01/20/17 85.0 5.95 6.40
HON 170120P00087500 P 01/20/17 87.5 6.70 7.15
HON 170120P00090000 P 01/20/17 90.0 7.50 8.00
HON 170120P00092500 P 01/20/17 92.5 8.55 8.95
HON 170120P00095000 P 01/20/17 95.0 9.45 9.95
HON 170120P00097500 P 01/20/17 97.5 10.50 11.10
HON 170120P00100000 P 01/20/17 100.0 11.95 12.30
HON 170120P00105000 P 01/20/17 105.0 14.55 15.05
HON 170120P00110000 P 01/20/17 110.0 17.70 18.20
HON 170120P00115000 P 01/20/17 115.0 21.35 21.75
HON 170120P00120000 P 01/20/17 120.0 25.15 25.60
HON 170120P00125000 P 01/20/17 125.0 28.20 31.05
HON 170120P00130000 P 01/20/17 130.0 32.55 35.35
HON 170120P00135000 P 01/20/17 135.0 36.70 39.75
HON 170120P00140000 P 01/20/17 140.0 41.55 44.45
HON 170120P00145000 P 01/20/17 145.0 46.20 49.20

OPRA data is delayed 15 minutes.