Honeywell International Inc $93.10

down -0.20


17/4/2014 06:40 PM  |  NYSE : HON  
Industries : Industrial / Diversified Machinery
Last Trade: 93.10
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.20 (-0.21 %)
Prev Close: 93.30
Open: 93.61
Bid: 89.91
Ask: 93.82
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HON Trend Analysis - it has outperformed the S&P 500 by 9%
Options:

Call Options: HON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HON1419D75 18.31 0.01 18.05 90.0 18.75 521.0 6.0 9
77.50 HON1419D77.5 17.15 0.00 17.15 11.0 18.00 11.0 0.0 0
80.00 HON1419D80 12.75 0.00 13.05 112.0 13.80 489.0 10.0 20
82.50 HON1419D82.5 9.55 0.00 9.05 516.0 11.30 494.0 0.0 0
84.00 HON1419D84 8.05 0.00 7.65 561.0 9.80 534.0 0.0 0
85.00 HON1419D85 8.40 0.65 8.05 90.0 8.75 512.0 3.0 48
86.00 HON1419D86 6.75 0.00 7.05 70.0 7.75 847.0 5.0 5
87.50 HON1419D87.5 6.00 0.70 5.55 60.0 6.25 800.0 4.0 53
89.00 HON1419D89 4.50 0.60 4.05 298.0 4.35 480.0 10.0 90
90.00 HON1419D90 3.37 0.00 3.05 199.0 3.15 36.0 158.0 551
91.00 HON1419D91 2.35 -0.13 2.07 20.0 2.33 1044.0 25.0 176
92.50 HON1419D92.5 0.67 -0.72 0.53 71.0 0.70 126.0 1575.0 2,094
94.00 HON1419D94 0.05 -0.61 0.01 15.0 0.06 550.0 317.0 451
95.00 HON1419D95 0.01 -0.31 0.01 27.0 0.01 13.0 267.0 4,358
96.00 HON1419D96 0.05 -0.10 0.12 334.0 0.04 445.0 33.0 69
97.50 HON1419D97.5 0.01 -0.04 0.03 42.0 0.01 200.0 13.0 1,455
99.00 HON1419D99 0.01 0.00 0.01 47.0 0.07 1012.0 0.0 0
100.00 HON1419D100 0.05 0.00 0.01 277.0 0.07 652.0 3.0 709
101.00 HON1419D101 0.01 0.00 0.01 10.0 0.14 827.0 0.0 0
102.00 HON1419D102 0.01 0.00 0.01 10.0 0.14 837.0 0.0 0
103.00 HON1419D103 0.01 0.00 0.01 10.0 0.14 752.0 0.0 0
104.00 HON1419D104 0.01 0.00 0.01 10.0 0.14 670.0 0.0 0
105.00 HON1419D105 0.01 -0.01 0.01 10.0 0.14 884.0 1.0 27
106.00 HON1419D106 0.18 0.00 0.00 0.0 0.14 670.0 0.0 0
107.00 HON1419D107 0.18 0.00 0.00 0.0 0.14 674.0 0.0 0
108.00 HON1419D108 0.18 0.00 0.00 0.0 0.14 670.0 0.0 0
110.00 HON1419D110 0.18 0.00 0.01 31.0 0.14 1144.0 0.0 0
115.00 HON1419D115 0.18 0.00 0.00 0.0 0.14 745.0 0.0 0
120.00 HON1419D120 0.18 0.00 0.00 0.0 0.14 750.0 0.0 0

Put Options: HON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 HON1419P75 0.01 0.00 0.01 11.0 0.01 18.0 39.0 223
77.50 HON1419P77.5 0.03 0.00 0.03 11.0 3.60 1.0 0.0 0
80.00 HON1419P80 0.01 -0.01 0.01 220.0 0.01 15.0 51.0 162
82.50 HON1419P82.5 0.04 -0.04 0.01 21.0 0.01 25.0 44.0 44
84.00 HON1419P84 0.03 0.00 0.02 378.0 0.01 19.0 0.0 0
85.00 HON1419P85 0.03 0.00 0.01 22.0 0.02 257.0 15.0 409
86.00 HON1419P86 0.01 0.00 0.01 235.0 0.01 60.0 10.0 135
87.50 HON1419P87.5 0.05 0.00 0.01 3.0 0.02 262.0 564.0 1,062
89.00 HON1419P89 0.03 -0.08 0.01 8.0 0.03 308.0 3.0 152
90.00 HON1419P90 0.01 -0.16 0.01 16.0 0.02 295.0 100.0 953
91.00 HON1419P91 0.01 -0.29 0.01 34.0 0.02 315.0 327.0 360
92.50 HON1419P92.5 0.01 -0.70 0.01 39.0 0.02 178.0 122.0 2,858
94.00 HON1419P94 0.73 -1.05 0.62 1080.0 0.96 87.0 145.0 75
95.00 HON1419P95 1.63 -0.85 1.50 1023.0 1.94 29.0 34.0 607
96.00 HON1419P96 4.50 1.62 2.28 961.0 2.97 590.0 10.0 10
97.50 HON1419P97.5 4.45 0.00 3.75 383.0 4.45 20.0 10.0 212
99.00 HON1419P99 5.65 0.00 5.25 567.0 7.00 562.0 0.0 0
100.00 HON1419P100 8.80 2.10 6.25 531.0 6.95 10.0 1.0 3
101.00 HON1419P101 7.65 0.00 7.20 535.0 9.00 562.0 0.0 0
102.00 HON1419P102 8.55 0.00 8.20 528.0 10.05 494.0 0.0 0
103.00 HON1419P103 9.60 0.00 8.25 547.0 11.80 557.0 0.0 0
104.00 HON1419P104 10.60 0.00 9.25 512.0 12.80 531.0 0.0 0
105.00 HON1419P105 11.55 0.00 10.25 546.0 13.45 559.0 0.0 0
106.00 HON1419P106 12.60 0.00 11.25 307.0 14.80 307.0 0.0 0
107.00 HON1419P107 13.60 0.00 12.30 307.0 15.80 337.0 0.0 0
108.00 HON1419P108 14.60 0.00 13.30 307.0 16.80 337.0 0.0 0
110.00 HON1419P110 16.20 0.00 15.25 307.0 18.80 307.0 0.0 0
115.00 HON1419P115 20.55 0.00 20.25 35.0 23.45 33.0 0.0 0
120.00 HON1419P120 25.55 0.00 25.30 33.0 28.45 33.0 0.0 0
Trading Center