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 (2016-08-26)Premium Content

Hawaiian Holdings Inc (HA)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 161021C00021000 C 10/21/16 21.0 25.70 27.90
HA 161021C00022000 C 10/21/16 22.0 24.10 27.20
HA 161021C00023000 C 10/21/16 23.0 23.10 26.20
HA 161021C00024000 C 10/21/16 24.0 22.10 25.30
HA 161021C00025000 C 10/21/16 25.0 21.10 24.10
HA 161021C00026000 C 10/21/16 26.0 20.10 23.20
HA 161021C00027000 C 10/21/16 27.0 19.10 22.20
HA 161021C00028000 C 10/21/16 28.0 18.20 21.40
HA 161021C00029000 C 10/21/16 29.0 17.10 20.20
HA 161021C00030000 C 10/21/16 30.0 16.20 19.00
HA 161021C00031000 C 10/21/16 31.0 15.60 18.10
HA 161021C00032000 C 10/21/16 32.0 14.10 16.90
HA 161021C00033000 C 10/21/16 33.0 13.70 15.90
HA 161021C00034000 C 10/21/16 34.0 12.60 15.00
HA 161021C00035000 C 10/21/16 35.0 11.10 14.30
HA 161021C00036000 C 10/21/16 36.0 10.10 13.00
HA 161021C00037000 C 10/21/16 37.0 9.20 12.00
HA 161021C00038000 C 10/21/16 38.0 10.00 11.00
HA 161021C00039000 C 10/21/16 39.0 7.20 10.10
HA 161021C00040000 C 10/21/16 40.0 6.90 9.10
HA 161021C00041000 C 10/21/16 41.0 6.00 8.10
HA 161021C00042000 C 10/21/16 42.0 4.50 7.30
HA 161021C00043000 C 10/21/16 43.0 3.60 6.40
HA 161021C00044000 C 10/21/16 44.0 4.40 5.40
HA 161021C00045000 C 10/21/16 45.0 4.00 4.60
HA 161021C00046000 C 10/21/16 46.0 3.50 3.90
HA 161021C00047000 C 10/21/16 47.0 2.90 3.20
HA 161021C00048000 C 10/21/16 48.0 2.30 2.45
HA 161021C00049000 C 10/21/16 49.0 1.80 2.00
HA 161021C00050000 C 10/21/16 50.0 1.35 1.50
HA 161021C00055000 C 10/21/16 55.0 0.20 0.50
HA 161021C00060000 C 10/21/16 60.0 0.00 0.20
HA 161021C00065000 C 10/21/16 65.0 0.00 0.20
HA 161021C00070000 C 10/21/16 70.0 0.00 0.15
HA 161021C00075000 C 10/21/16 75.0 0.00 0.10
HA 161021P00021000 P 10/21/16 21.0 0.00 0.05
HA 161021P00022000 P 10/21/16 22.0 0.00 0.75
HA 161021P00023000 P 10/21/16 23.0 0.00 0.75
HA 161021P00024000 P 10/21/16 24.0 0.00 0.05
HA 161021P00025000 P 10/21/16 25.0 0.00 0.05
HA 161021P00026000 P 10/21/16 26.0 0.00 0.05
HA 161021P00027000 P 10/21/16 27.0 0.00 0.05
HA 161021P00028000 P 10/21/16 28.0 0.00 0.15
HA 161021P00029000 P 10/21/16 29.0 0.00 0.75
HA 161021P00030000 P 10/21/16 30.0 0.00 0.15
HA 161021P00031000 P 10/21/16 31.0 0.00 0.15
HA 161021P00032000 P 10/21/16 32.0 0.00 0.20
HA 161021P00033000 P 10/21/16 33.0 0.00 0.20
HA 161021P00034000 P 10/21/16 34.0 0.00 0.20
HA 161021P00035000 P 10/21/16 35.0 0.00 0.45
HA 161021P00036000 P 10/21/16 36.0 0.00 0.25
HA 161021P00037000 P 10/21/16 37.0 0.00 0.30
HA 161021P00038000 P 10/21/16 38.0 0.00 0.30
HA 161021P00039000 P 10/21/16 39.0 0.10 0.25
HA 161021P00040000 P 10/21/16 40.0 0.15 0.45
HA 161021P00041000 P 10/21/16 41.0 0.25 0.35
HA 161021P00042000 P 10/21/16 42.0 0.35 0.75
HA 161021P00043000 P 10/21/16 43.0 0.40 1.05
HA 161021P00044000 P 10/21/16 44.0 0.60 1.05
HA 161021P00045000 P 10/21/16 45.0 0.80 1.00
HA 161021P00046000 P 10/21/16 46.0 1.05 1.55
HA 161021P00047000 P 10/21/16 47.0 1.40 1.75
HA 161021P00048000 P 10/21/16 48.0 1.75 2.05
HA 161021P00049000 P 10/21/16 49.0 2.25 2.40
HA 161021P00050000 P 10/21/16 50.0 2.85 3.00
HA 161021P00055000 P 10/21/16 55.0 6.50 9.20
HA 161021P00060000 P 10/21/16 60.0 10.90 13.90
HA 161021P00065000 P 10/21/16 65.0 15.90 18.40
HA 161021P00070000 P 10/21/16 70.0 21.00 24.00
HA 161021P00075000 P 10/21/16 75.0 26.00 28.40
HA 161118C00038000 C 11/18/16 38.0 9.10 11.40
HA 161118C00039000 C 11/18/16 39.0 8.20 10.30
HA 161118C00040000 C 11/18/16 40.0 7.40 9.40
HA 161118C00041000 C 11/18/16 41.0 6.60 8.40
HA 161118C00042000 C 11/18/16 42.0 5.80 7.60
HA 161118C00043000 C 11/18/16 43.0 5.00 6.90
HA 161118C00044000 C 11/18/16 44.0 5.50 6.00
HA 161118C00045000 C 11/18/16 45.0 4.70 5.30
HA 161118C00046000 C 11/18/16 46.0 4.00 4.60
HA 161118C00047000 C 11/18/16 47.0 3.50 3.90
HA 161118C00048000 C 11/18/16 48.0 2.90 3.30
HA 161118C00049000 C 11/18/16 49.0 2.50 2.75
HA 161118C00050000 C 11/18/16 50.0 1.95 2.25
HA 161118C00055000 C 11/18/16 55.0 0.50 0.80
HA 161118C00060000 C 11/18/16 60.0 0.10 0.35
HA 161118C00065000 C 11/18/16 65.0 0.00 0.25
HA 161118C00070000 C 11/18/16 70.0 0.00 0.20
HA 161118P00038000 P 11/18/16 38.0 0.25 0.60
HA 161118P00039000 P 11/18/16 39.0 0.35 0.70
HA 161118P00040000 P 11/18/16 40.0 0.45 0.85
HA 161118P00041000 P 11/18/16 41.0 0.60 1.20
HA 161118P00042000 P 11/18/16 42.0 0.70 1.25
HA 161118P00043000 P 11/18/16 43.0 0.85 1.35
HA 161118P00044000 P 11/18/16 44.0 1.15 1.60
HA 161118P00045000 P 11/18/16 45.0 1.45 1.90
HA 161118P00046000 P 11/18/16 46.0 1.75 2.25
HA 161118P00047000 P 11/18/16 47.0 2.05 2.60
HA 161118P00048000 P 11/18/16 48.0 2.50 3.00
HA 161118P00049000 P 11/18/16 49.0 2.95 3.60
HA 161118P00050000 P 11/18/16 50.0 3.40 4.10
HA 161118P00055000 P 11/18/16 55.0 6.80 8.90
HA 161118P00060000 P 11/18/16 60.0 11.10 13.50
HA 161118P00065000 P 11/18/16 65.0 16.00 18.30
HA 161118P00070000 P 11/18/16 70.0 21.10 23.80
HA 170120C00019000 C 01/20/17 19.0 27.30 30.50
HA 170120C00020000 C 01/20/17 20.0 26.30 29.40
HA 170120C00021000 C 01/20/17 21.0 25.30 28.40
HA 170120C00022000 C 01/20/17 22.0 24.30 27.30
HA 170120C00023000 C 01/20/17 23.0 23.40 26.40
HA 170120C00024000 C 01/20/17 24.0 22.40 25.20
HA 170120C00025000 C 01/20/17 25.0 21.60 24.20
HA 170120C00026000 C 01/20/17 26.0 20.30 23.20
HA 170120C00027000 C 01/20/17 27.0 19.30 22.30
HA 170120C00028000 C 01/20/17 28.0 18.60 21.30
HA 170120C00029000 C 01/20/17 29.0 17.30 20.50
HA 170120C00030000 C 01/20/17 30.0 16.70 19.20
HA 170120C00031000 C 01/20/17 31.0 15.40 18.50
HA 170120C00032000 C 01/20/17 32.0 14.50 17.40
HA 170120C00033000 C 01/20/17 33.0 14.00 16.60
HA 170120C00034000 C 01/20/17 34.0 13.20 15.50
HA 170120C00035000 C 01/20/17 35.0 11.70 14.90
HA 170120C00036000 C 01/20/17 36.0 11.30 13.80
HA 170120C00037000 C 01/20/17 37.0 10.40 12.50
HA 170120C00038000 C 01/20/17 38.0 8.90 11.70
HA 170120C00039000 C 01/20/17 39.0 8.90 11.20
HA 170120C00040000 C 01/20/17 40.0 8.10 10.00
HA 170120C00041000 C 01/20/17 41.0 7.30 9.70
HA 170120C00042000 C 01/20/17 42.0 6.60 8.30
HA 170120C00043000 C 01/20/17 43.0 6.60 7.70
HA 170120C00044000 C 01/20/17 44.0 6.40 7.00
HA 170120C00045000 C 01/20/17 45.0 5.70 6.20
HA 170120C00046000 C 01/20/17 46.0 5.00 5.50
HA 170120C00047000 C 01/20/17 47.0 4.50 4.90
HA 170120C00048000 C 01/20/17 48.0 3.90 4.50
HA 170120C00049000 C 01/20/17 49.0 3.30 3.80
HA 170120C00050000 C 01/20/17 50.0 2.90 3.40
HA 170120C00055000 C 01/20/17 55.0 1.25 1.80
HA 170120C00060000 C 01/20/17 60.0 0.30 0.90
HA 170120C00065000 C 01/20/17 65.0 0.15 0.50
HA 170120P00019000 P 01/20/17 19.0 0.00 0.25
HA 170120P00020000 P 01/20/17 20.0 0.00 0.25
HA 170120P00021000 P 01/20/17 21.0 0.00 0.25
HA 170120P00022000 P 01/20/17 22.0 0.00 0.25
HA 170120P00023000 P 01/20/17 23.0 0.00 0.25
HA 170120P00024000 P 01/20/17 24.0 0.00 0.25
HA 170120P00025000 P 01/20/17 25.0 0.00 0.30
HA 170120P00026000 P 01/20/17 26.0 0.00 0.30
HA 170120P00027000 P 01/20/17 27.0 0.00 0.35
HA 170120P00028000 P 01/20/17 28.0 0.00 0.35
HA 170120P00029000 P 01/20/17 29.0 0.00 0.40
HA 170120P00030000 P 01/20/17 30.0 0.00 0.45
HA 170120P00031000 P 01/20/17 31.0 0.05 0.50
HA 170120P00032000 P 01/20/17 32.0 0.10 0.55
HA 170120P00033000 P 01/20/17 33.0 0.15 0.90
HA 170120P00034000 P 01/20/17 34.0 0.25 0.70
HA 170120P00035000 P 01/20/17 35.0 0.30 0.80
HA 170120P00036000 P 01/20/17 36.0 0.40 0.85
HA 170120P00037000 P 01/20/17 37.0 0.50 1.00
HA 170120P00038000 P 01/20/17 38.0 0.65 1.15
HA 170120P00039000 P 01/20/17 39.0 0.55 1.45
HA 170120P00040000 P 01/20/17 40.0 0.90 1.90
HA 170120P00041000 P 01/20/17 41.0 1.05 1.65
HA 170120P00042000 P 01/20/17 42.0 1.40 1.90
HA 170120P00043000 P 01/20/17 43.0 1.55 2.15
HA 170120P00044000 P 01/20/17 44.0 2.00 2.45
HA 170120P00045000 P 01/20/17 45.0 2.30 2.80
HA 170120P00046000 P 01/20/17 46.0 2.65 3.20
HA 170120P00047000 P 01/20/17 47.0 2.90 3.60
HA 170120P00048000 P 01/20/17 48.0 3.50 4.10
HA 170120P00049000 P 01/20/17 49.0 4.00 4.50
HA 170120P00050000 P 01/20/17 50.0 4.50 5.10
HA 170120P00055000 P 01/20/17 55.0 7.80 8.50
HA 170120P00060000 P 01/20/17 60.0 11.60 13.90
HA 170120P00065000 P 01/20/17 65.0 16.20 18.60
HA 170421C00023000 C 04/21/17 23.0 23.30 26.70
HA 170421C00024000 C 04/21/17 24.0 22.30 25.80
HA 170421C00025000 C 04/21/17 25.0 21.50 25.10
HA 170421C00026000 C 04/21/17 26.0 20.60 23.90
HA 170421C00027000 C 04/21/17 27.0 19.50 23.00
HA 170421C00028000 C 04/21/17 28.0 18.70 22.00
HA 170421C00029000 C 04/21/17 29.0 17.70 20.90
HA 170421C00030000 C 04/21/17 30.0 16.90 19.90
HA 170421C00031000 C 04/21/17 31.0 15.90 19.00
HA 170421C00032000 C 04/21/17 32.0 15.10 18.10
HA 170421C00033000 C 04/21/17 33.0 14.20 17.10
HA 170421C00034000 C 04/21/17 34.0 13.30 16.10
HA 170421C00035000 C 04/21/17 35.0 12.50 15.30
HA 170421C00036000 C 04/21/17 36.0 11.70 14.90
HA 170421C00037000 C 04/21/17 37.0 10.70 13.90
HA 170421C00038000 C 04/21/17 38.0 9.90 12.80
HA 170421C00039000 C 04/21/17 39.0 10.90 12.10
HA 170421C00040000 C 04/21/17 40.0 10.10 11.30
HA 170421C00041000 C 04/21/17 41.0 9.40 10.30
HA 170421C00042000 C 04/21/17 42.0 6.90 9.60
HA 170421C00043000 C 04/21/17 43.0 6.40 9.10
HA 170421C00044000 C 04/21/17 44.0 6.30 8.30
HA 170421C00045000 C 04/21/17 45.0 6.80 7.60
HA 170421C00046000 C 04/21/17 46.0 6.30 7.00
HA 170421C00047000 C 04/21/17 47.0 5.80 6.40
HA 170421C00048000 C 04/21/17 48.0 5.30 5.90
HA 170421C00049000 C 04/21/17 49.0 4.80 5.40
HA 170421C00050000 C 04/21/17 50.0 4.30 5.00
HA 170421C00055000 C 04/21/17 55.0 2.70 3.10
HA 170421C00060000 C 04/21/17 60.0 1.20 1.95
HA 170421C00065000 C 04/21/17 65.0 0.30 1.30
HA 170421C00070000 C 04/21/17 70.0 0.00 1.10
HA 170421P00023000 P 04/21/17 23.0 0.00 0.45
HA 170421P00024000 P 04/21/17 24.0 0.00 1.05
HA 170421P00025000 P 04/21/17 25.0 0.00 0.85
HA 170421P00026000 P 04/21/17 26.0 0.00 1.15
HA 170421P00027000 P 04/21/17 27.0 0.05 1.40
HA 170421P00028000 P 04/21/17 28.0 0.10 1.55
HA 170421P00029000 P 04/21/17 29.0 0.05 1.10
HA 170421P00030000 P 04/21/17 30.0 0.25 1.65
HA 170421P00031000 P 04/21/17 31.0 0.15 1.90
HA 170421P00032000 P 04/21/17 32.0 0.10 1.80
HA 170421P00033000 P 04/21/17 33.0 0.25 2.05
HA 170421P00034000 P 04/21/17 34.0 0.65 1.90
HA 170421P00035000 P 04/21/17 35.0 0.80 2.10
HA 170421P00036000 P 04/21/17 36.0 0.95 2.05
HA 170421P00037000 P 04/21/17 37.0 1.15 2.25
HA 170421P00038000 P 04/21/17 38.0 1.35 2.50
HA 170421P00039000 P 04/21/17 39.0 1.55 2.75
HA 170421P00040000 P 04/21/17 40.0 1.90 2.80
HA 170421P00041000 P 04/21/17 41.0 2.15 3.10
HA 170421P00042000 P 04/21/17 42.0 2.40 3.40
HA 170421P00043000 P 04/21/17 43.0 2.80 3.80
HA 170421P00044000 P 04/21/17 44.0 3.10 4.10
HA 170421P00045000 P 04/21/17 45.0 3.50 4.50
HA 170421P00046000 P 04/21/17 46.0 3.90 4.90
HA 170421P00047000 P 04/21/17 47.0 4.40 5.40
HA 170421P00048000 P 04/21/17 48.0 4.90 5.90
HA 170421P00049000 P 04/21/17 49.0 5.50 6.30
HA 170421P00050000 P 04/21/17 50.0 5.90 6.90
HA 170421P00055000 P 04/21/17 55.0 8.90 10.00
HA 170421P00060000 P 04/21/17 60.0 12.80 15.40
HA 170421P00065000 P 04/21/17 65.0 16.70 19.60
HA 170421P00070000 P 04/21/17 70.0 21.60 24.20

OPRA data is delayed 15 minutes.