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 Sep 23 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HON 141018C00075000 C 10/18/14 75.0 18.15 18.95
HON 141018C00080000 C 10/18/14 80.0 13.35 13.90
HON 141018C00085000 C 10/18/14 85.0 8.45 9.25
HON 141018C00087500 C 10/18/14 87.5 6.10 6.75
HON 141018C00090000 C 10/18/14 90.0 3.90 4.35
HON 141018C00092500 C 10/18/14 92.5 2.16 2.22
HON 141018C00095000 C 10/18/14 95.0 0.87 0.90
HON 141018C00097500 C 10/18/14 97.5 0.24 0.27
HON 141018C00100000 C 10/18/14 100.0 0.07 0.11
HON 141018C00105000 C 10/18/14 105.0 0.00 0.05
HON 141018C00110000 C 10/18/14 110.0 0.00 0.05
HON 141018C00115000 C 10/18/14 115.0 0.00 0.05
HON 141018C00120000 C 10/18/14 120.0 0.00 0.05
HON 141018C00125000 C 10/18/14 125.0 0.00 0.05
HON 141018C00130000 C 10/18/14 130.0 0.00 0.05
HON 141018P00075000 P 10/18/14 75.0 0.01 0.03
HON 141018P00080000 P 10/18/14 80.0 0.04 0.10
HON 141018P00085000 P 10/18/14 85.0 0.14 0.17
HON 141018P00087500 P 10/18/14 87.5 0.26 0.29
HON 141018P00090000 P 10/18/14 90.0 0.52 0.55
HON 141018P00092500 P 10/18/14 92.5 1.13 1.16
HON 141018P00095000 P 10/18/14 95.0 2.31 2.36
HON 141018P00097500 P 10/18/14 97.5 3.75 4.40
HON 141018P00100000 P 10/18/14 100.0 5.90 6.75
HON 141018P00105000 P 10/18/14 105.0 10.85 11.75
HON 141018P00110000 P 10/18/14 110.0 15.45 16.90
HON 141018P00115000 P 10/18/14 115.0 20.35 21.85
HON 141018P00120000 P 10/18/14 120.0 25.35 26.85
HON 141018P00125000 P 10/18/14 125.0 30.35 31.85
HON 141018P00130000 P 10/18/14 130.0 35.35 36.75
HON 141122C00075000 C 11/22/14 75.0 18.40 18.95
HON 141122C00080000 C 11/22/14 80.0 13.50 14.35
HON 141122C00085000 C 11/22/14 85.0 8.75 9.70
HON 141122C00087500 C 11/22/14 87.5 6.50 7.05
HON 141122C00090000 C 11/22/14 90.0 4.45 4.70
HON 141122C00092500 C 11/22/14 92.5 2.88 2.93
HON 141122C00095000 C 11/22/14 95.0 1.54 1.59
HON 141122C00097500 C 11/22/14 97.5 0.70 0.74
HON 141122C00100000 C 11/22/14 100.0 0.27 0.31
HON 141122C00105000 C 11/22/14 105.0 0.02 0.09
HON 141122C00110000 C 11/22/14 110.0 0.00 0.06
HON 141122C00115000 C 11/22/14 115.0 0.00 0.05
HON 141122C00120000 C 11/22/14 120.0 0.00 0.05
HON 141122C00125000 C 11/22/14 125.0 0.00 0.05
HON 141122C00130000 C 11/22/14 130.0 0.00 0.04
HON 141122P00075000 P 11/22/14 75.0 0.10 0.11
HON 141122P00080000 P 11/22/14 80.0 0.19 0.24
HON 141122P00085000 P 11/22/14 85.0 0.47 0.50
HON 141122P00087500 P 11/22/14 87.5 0.74 0.80
HON 141122P00090000 P 11/22/14 90.0 1.23 1.26
HON 141122P00092500 P 11/22/14 92.5 2.05 2.09
HON 141122P00095000 P 11/22/14 95.0 3.25 3.35
HON 141122P00097500 P 11/22/14 97.5 4.90 5.25
HON 141122P00100000 P 11/22/14 100.0 6.30 7.40
HON 141122P00105000 P 11/22/14 105.0 10.90 12.25
HON 141122P00110000 P 11/22/14 110.0 15.40 17.15
HON 141122P00115000 P 11/22/14 115.0 20.55 22.30
HON 141122P00120000 P 11/22/14 120.0 25.25 27.15
HON 141122P00125000 P 11/22/14 125.0 30.25 32.15
HON 141122P00130000 P 11/22/14 130.0 35.15 37.15
HON 141220C00065000 C 12/20/14 65.0 28.25 29.00
HON 141220C00070000 C 12/20/14 70.0 23.40 23.95
HON 141220C00075000 C 12/20/14 75.0 18.45 18.95
HON 141220C00080000 C 12/20/14 80.0 13.60 13.90
HON 141220C00082500 C 12/20/14 82.5 11.15 12.40
HON 141220C00085000 C 12/20/14 85.0 8.90 9.55
HON 141220C00087500 C 12/20/14 87.5 6.70 7.30
HON 141220C00090000 C 12/20/14 90.0 4.90 5.00
HON 141220C00092500 C 12/20/14 92.5 3.20 3.30
HON 141220C00095000 C 12/20/14 95.0 1.93 1.98
HON 141220C00097500 C 12/20/14 97.5 1.03 1.08
HON 141220C00100000 C 12/20/14 100.0 0.50 0.54
HON 141220C00105000 C 12/20/14 105.0 0.09 0.14
HON 141220C00110000 C 12/20/14 110.0 0.00 0.06
HON 141220C00115000 C 12/20/14 115.0 0.00 0.05
HON 141220C00120000 C 12/20/14 120.0 0.00 0.04
HON 141220P00065000 P 12/20/14 65.0 0.07 0.10
HON 141220P00070000 P 12/20/14 70.0 0.11 0.16
HON 141220P00075000 P 12/20/14 75.0 0.18 0.24
HON 141220P00080000 P 12/20/14 80.0 0.33 0.40
HON 141220P00082500 P 12/20/14 82.5 0.48 0.53
HON 141220P00085000 P 12/20/14 85.0 0.71 0.75
HON 141220P00087500 P 12/20/14 87.5 1.07 1.10
HON 141220P00090000 P 12/20/14 90.0 1.64 1.68
HON 141220P00092500 P 12/20/14 92.5 2.50 2.54
HON 141220P00095000 P 12/20/14 95.0 3.70 3.80
HON 141220P00097500 P 12/20/14 97.5 5.30 5.45
HON 141220P00100000 P 12/20/14 100.0 6.80 7.60
HON 141220P00105000 P 12/20/14 105.0 10.85 12.25
HON 141220P00110000 P 12/20/14 110.0 15.50 17.20
HON 141220P00115000 P 12/20/14 115.0 20.55 22.25
HON 141220P00120000 P 12/20/14 120.0 25.20 27.30
HON 150117C00035000 C 01/17/15 35.0 57.65 60.30
HON 150117C00040000 C 01/17/15 40.0 53.00 55.40
HON 150117C00045000 C 01/17/15 45.0 47.60 50.55
HON 150117C00047500 C 01/17/15 47.5 45.25 48.35
HON 150117C00050000 C 01/17/15 50.0 42.50 45.60
HON 150117C00052500 C 01/17/15 52.5 40.65 42.55
HON 150117C00055000 C 01/17/15 55.0 37.60 40.05
HON 150117C00057500 C 01/17/15 57.5 35.80 37.55
HON 150117C00060000 C 01/17/15 60.0 33.15 34.95
HON 150117C00062500 C 01/17/15 62.5 30.75 32.55
HON 150117C00065000 C 01/17/15 65.0 28.30 30.05
HON 150117C00067500 C 01/17/15 67.5 25.65 27.55
HON 150117C00070000 C 01/17/15 70.0 23.40 24.95
HON 150117C00072500 C 01/17/15 72.5 20.85 22.50
HON 150117C00075000 C 01/17/15 75.0 18.45 20.05
HON 150117C00077500 C 01/17/15 77.5 16.05 17.50
HON 150117C00080000 C 01/17/15 80.0 13.70 14.65
HON 150117C00082500 C 01/17/15 82.5 11.35 12.25
HON 150117C00085000 C 01/17/15 85.0 9.15 9.40
HON 150117C00087500 C 01/17/15 87.5 7.00 7.35
HON 150117C00090000 C 01/17/15 90.0 5.30 5.40
HON 150117C00092500 C 01/17/15 92.5 3.65 3.75
HON 150117C00095000 C 01/17/15 95.0 2.39 2.43
HON 150117C00097500 C 01/17/15 97.5 1.43 1.48
HON 150117C00100000 C 01/17/15 100.0 0.77 0.82
HON 150117C00105000 C 01/17/15 105.0 0.21 0.27
HON 150117C00110000 C 01/17/15 110.0 0.05 0.10
HON 150117C00115000 C 01/17/15 115.0 0.00 0.05
HON 150117C00120000 C 01/17/15 120.0 0.00 0.04
HON 150117C00125000 C 01/17/15 125.0 0.00 0.04
HON 150117P00035000 P 01/17/15 35.0 0.00 0.03
HON 150117P00040000 P 01/17/15 40.0 0.00 0.04
HON 150117P00045000 P 01/17/15 45.0 0.00 0.04
HON 150117P00047500 P 01/17/15 47.5 0.01 0.05
HON 150117P00050000 P 01/17/15 50.0 0.03 0.06
HON 150117P00052500 P 01/17/15 52.5 0.02 0.08
HON 150117P00055000 P 01/17/15 55.0 0.04 0.10
HON 150117P00057500 P 01/17/15 57.5 0.05 0.11
HON 150117P00060000 P 01/17/15 60.0 0.06 0.13
HON 150117P00062500 P 01/17/15 62.5 0.08 0.15
HON 150117P00065000 P 01/17/15 65.0 0.11 0.18
HON 150117P00067500 P 01/17/15 67.5 0.15 0.21
HON 150117P00070000 P 01/17/15 70.0 0.19 0.26
HON 150117P00072500 P 01/17/15 72.5 0.23 0.28
HON 150117P00075000 P 01/17/15 75.0 0.28 0.36
HON 150117P00077500 P 01/17/15 77.5 0.37 0.44
HON 150117P00080000 P 01/17/15 80.0 0.51 0.56
HON 150117P00082500 P 01/17/15 82.5 0.69 0.77
HON 150117P00085000 P 01/17/15 85.0 1.00 1.04
HON 150117P00087500 P 01/17/15 87.5 1.44 1.47
HON 150117P00090000 P 01/17/15 90.0 2.07 2.11
HON 150117P00092500 P 01/17/15 92.5 2.97 3.05
HON 150117P00095000 P 01/17/15 95.0 4.15 4.30
HON 150117P00097500 P 01/17/15 97.5 5.70 5.85
HON 150117P00100000 P 01/17/15 100.0 7.55 7.70
HON 150117P00105000 P 01/17/15 105.0 11.35 12.35
HON 150117P00110000 P 01/17/15 110.0 15.55 17.25
HON 150117P00115000 P 01/17/15 115.0 20.55 22.60
HON 150117P00120000 P 01/17/15 120.0 25.35 27.25
HON 150117P00125000 P 01/17/15 125.0 30.25 32.15
HON 150320C00047500 C 03/20/15 47.5 45.75 48.35
HON 150320C00050000 C 03/20/15 50.0 42.10 45.60
HON 150320C00055000 C 03/20/15 55.0 38.25 40.25
HON 150320C00060000 C 03/20/15 60.0 33.15 35.35
HON 150320C00065000 C 03/20/15 65.0 28.30 30.30
HON 150320C00070000 C 03/20/15 70.0 23.45 25.45
HON 150320C00075000 C 03/20/15 75.0 18.60 20.25
HON 150320C00080000 C 03/20/15 80.0 13.90 15.30
HON 150320C00085000 C 03/20/15 85.0 9.55 10.80
HON 150320C00087500 C 03/20/15 87.5 7.75 7.95
HON 150320C00090000 C 03/20/15 90.0 6.00 6.20
HON 150320C00092500 C 03/20/15 92.5 4.45 4.65
HON 150320C00095000 C 03/20/15 95.0 3.20 3.35
HON 150320C00097500 C 03/20/15 97.5 2.18 2.31
HON 150320C00100000 C 03/20/15 100.0 1.44 1.55
HON 150320C00105000 C 03/20/15 105.0 0.57 0.63
HON 150320C00110000 C 03/20/15 110.0 0.20 0.27
HON 150320C00115000 C 03/20/15 115.0 0.06 0.13
HON 150320C00120000 C 03/20/15 120.0 0.01 0.08
HON 150320C00125000 C 03/20/15 125.0 0.00 0.06
HON 150320C00130000 C 03/20/15 130.0 0.00 0.05
HON 150320P00047500 P 03/20/15 47.5 0.05 0.12
HON 150320P00050000 P 03/20/15 50.0 0.06 0.13
HON 150320P00055000 P 03/20/15 55.0 0.10 0.18
HON 150320P00060000 P 03/20/15 60.0 0.16 0.24
HON 150320P00065000 P 03/20/15 65.0 0.25 0.32
HON 150320P00070000 P 03/20/15 70.0 0.36 0.44
HON 150320P00075000 P 03/20/15 75.0 0.58 0.64
HON 150320P00080000 P 03/20/15 80.0 1.00 1.06
HON 150320P00085000 P 03/20/15 85.0 1.74 1.83
HON 150320P00087500 P 03/20/15 87.5 2.34 2.43
HON 150320P00090000 P 03/20/15 90.0 3.10 3.25
HON 150320P00092500 P 03/20/15 92.5 4.10 4.25
HON 150320P00095000 P 03/20/15 95.0 5.35 5.50
HON 150320P00097500 P 03/20/15 97.5 6.85 7.00
HON 150320P00100000 P 03/20/15 100.0 8.60 8.80
HON 150320P00105000 P 03/20/15 105.0 11.75 13.05
HON 150320P00110000 P 03/20/15 110.0 16.05 17.80
HON 150320P00115000 P 03/20/15 115.0 20.60 22.60
HON 150320P00120000 P 03/20/15 120.0 25.60 27.65
HON 150320P00125000 P 03/20/15 125.0 30.25 33.20
HON 150320P00130000 P 03/20/15 130.0 34.90 38.85
HON 160115C00047500 C 01/15/16 47.5 45.00 48.35
HON 160115C00050000 C 01/15/16 50.0 42.50 45.85
HON 160115C00055000 C 01/15/16 55.0 37.25 40.90
HON 160115C00060000 C 01/15/16 60.0 32.65 36.00
HON 160115C00065000 C 01/15/16 65.0 28.40 30.70
HON 160115C00070000 C 01/15/16 70.0 23.95 26.05
HON 160115C00075000 C 01/15/16 75.0 19.55 21.45
HON 160115C00077500 C 01/15/16 77.5 17.60 19.40
HON 160115C00080000 C 01/15/16 80.0 15.70 16.35
HON 160115C00082500 C 01/15/16 82.5 13.85 14.50
HON 160115C00085000 C 01/15/16 85.0 12.10 12.40
HON 160115C00087500 C 01/15/16 87.5 10.55 10.80
HON 160115C00090000 C 01/15/16 90.0 9.05 9.35
HON 160115C00092500 C 01/15/16 92.5 7.70 8.00
HON 160115C00095000 C 01/15/16 95.0 6.60 6.75
HON 160115C00097500 C 01/15/16 97.5 5.55 5.65
HON 160115C00100000 C 01/15/16 100.0 4.45 4.70
HON 160115C00105000 C 01/15/16 105.0 2.99 3.20
HON 160115C00110000 C 01/15/16 110.0 1.93 2.08
HON 160115C00115000 C 01/15/16 115.0 1.24 1.34
HON 160115C00120000 C 01/15/16 120.0 0.79 0.89
HON 160115C00125000 C 01/15/16 125.0 0.51 0.60
HON 160115C00130000 C 01/15/16 130.0 0.31 0.43
HON 160115C00135000 C 01/15/16 135.0 0.19 0.31
HON 160115P00047500 P 01/15/16 47.5 0.38 0.50
HON 160115P00050000 P 01/15/16 50.0 0.46 0.57
HON 160115P00055000 P 01/15/16 55.0 0.65 0.75
HON 160115P00060000 P 01/15/16 60.0 0.92 1.01
HON 160115P00065000 P 01/15/16 65.0 1.31 1.42
HON 160115P00070000 P 01/15/16 70.0 1.92 1.98
HON 160115P00075000 P 01/15/16 75.0 2.70 2.77
HON 160115P00077500 P 01/15/16 77.5 3.15 3.30
HON 160115P00080000 P 01/15/16 80.0 3.75 3.85
HON 160115P00082500 P 01/15/16 82.5 4.40 4.55
HON 160115P00085000 P 01/15/16 85.0 5.25 5.35
HON 160115P00087500 P 01/15/16 87.5 6.15 6.25
HON 160115P00090000 P 01/15/16 90.0 7.20 7.30
HON 160115P00092500 P 01/15/16 92.5 8.35 8.45
HON 160115P00095000 P 01/15/16 95.0 9.55 9.75
HON 160115P00097500 P 01/15/16 97.5 10.95 11.20
HON 160115P00100000 P 01/15/16 100.0 12.50 12.75
HON 160115P00105000 P 01/15/16 105.0 16.05 16.20
HON 160115P00110000 P 01/15/16 110.0 19.70 20.35
HON 160115P00115000 P 01/15/16 115.0 22.70 24.65
HON 160115P00120000 P 01/15/16 120.0 27.10 29.15
HON 160115P00125000 P 01/15/16 125.0 31.75 34.10
HON 160115P00130000 P 01/15/16 130.0 36.00 39.45
HON 160115P00135000 P 01/15/16 135.0 40.85 44.45

OPRA data is delayed 15 minutes.