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 (2016-05-27)Premium Content

Hawaiian Holdings Inc (HA)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 160617C00033000 C 06/17/16 33.0 6.30 10.60
HA 160617C00034000 C 06/17/16 34.0 5.50 9.50
HA 160617C00035000 C 06/17/16 35.0 5.90 7.20
HA 160617C00036000 C 06/17/16 36.0 4.10 6.20
HA 160617C00037000 C 06/17/16 37.0 3.20 5.90
HA 160617C00038000 C 06/17/16 38.0 3.30 4.30
HA 160617C00039000 C 06/17/16 39.0 2.20 3.80
HA 160617C00040000 C 06/17/16 40.0 2.15 2.65
HA 160617C00041000 C 06/17/16 41.0 1.50 1.75
HA 160617C00042000 C 06/17/16 42.0 1.00 1.25
HA 160617C00043000 C 06/17/16 43.0 0.65 0.85
HA 160617C00044000 C 06/17/16 44.0 0.40 0.55
HA 160617C00045000 C 06/17/16 45.0 0.25 0.45
HA 160617C00046000 C 06/17/16 46.0 0.15 0.30
HA 160617C00047000 C 06/17/16 47.0 0.10 0.50
HA 160617C00048000 C 06/17/16 48.0 0.00 0.45
HA 160617C00049000 C 06/17/16 49.0 0.00 0.45
HA 160617C00050000 C 06/17/16 50.0 0.00 0.50
HA 160617C00055000 C 06/17/16 55.0 0.00 0.35
HA 160617C00060000 C 06/17/16 60.0 0.00 0.35
HA 160617C00065000 C 06/17/16 65.0 0.00 0.35
HA 160617C00070000 C 06/17/16 70.0 0.00 0.35
HA 160617C00075000 C 06/17/16 75.0 0.00 0.35
HA 160617P00033000 P 06/17/16 33.0 0.00 0.50
HA 160617P00034000 P 06/17/16 34.0 0.00 0.50
HA 160617P00035000 P 06/17/16 35.0 0.00 0.25
HA 160617P00036000 P 06/17/16 36.0 0.00 0.50
HA 160617P00037000 P 06/17/16 37.0 0.00 0.50
HA 160617P00038000 P 06/17/16 38.0 0.25 0.45
HA 160617P00039000 P 06/17/16 39.0 0.45 0.65
HA 160617P00040000 P 06/17/16 40.0 0.70 0.90
HA 160617P00041000 P 06/17/16 41.0 1.05 1.25
HA 160617P00042000 P 06/17/16 42.0 1.55 1.75
HA 160617P00043000 P 06/17/16 43.0 2.20 2.65
HA 160617P00044000 P 06/17/16 44.0 2.80 3.50
HA 160617P00045000 P 06/17/16 45.0 3.30 4.40
HA 160617P00046000 P 06/17/16 46.0 3.80 5.40
HA 160617P00047000 P 06/17/16 47.0 4.80 6.30
HA 160617P00048000 P 06/17/16 48.0 5.90 7.20
HA 160617P00049000 P 06/17/16 49.0 6.80 9.60
HA 160617P00050000 P 06/17/16 50.0 6.50 10.80
HA 160617P00055000 P 06/17/16 55.0 12.00 15.80
HA 160617P00060000 P 06/17/16 60.0 16.40 20.80
HA 160617P00065000 P 06/17/16 65.0 21.90 25.90
HA 160617P00070000 P 06/17/16 70.0 26.60 30.80
HA 160617P00075000 P 06/17/16 75.0 31.30 35.70
HA 160715C00016000 C 07/15/16 16.0 23.30 27.60
HA 160715C00017000 C 07/15/16 17.0 22.50 26.90
HA 160715C00018000 C 07/15/16 18.0 21.30 25.90
HA 160715C00019000 C 07/15/16 19.0 21.50 24.20
HA 160715C00020000 C 07/15/16 20.0 20.30 23.40
HA 160715C00021000 C 07/15/16 21.0 18.20 22.70
HA 160715C00022000 C 07/15/16 22.0 17.20 21.70
HA 160715C00023000 C 07/15/16 23.0 16.20 20.70
HA 160715C00024000 C 07/15/16 24.0 15.30 19.50
HA 160715C00025000 C 07/15/16 25.0 14.40 18.30
HA 160715C00026000 C 07/15/16 26.0 13.40 17.50
HA 160715C00027000 C 07/15/16 27.0 12.40 16.30
HA 160715C00028000 C 07/15/16 28.0 11.30 15.60
HA 160715C00029000 C 07/15/16 29.0 10.40 14.40
HA 160715C00030000 C 07/15/16 30.0 9.70 13.30
HA 160715C00031000 C 07/15/16 31.0 9.40 11.50
HA 160715C00032000 C 07/15/16 32.0 7.60 11.30
HA 160715C00033000 C 07/15/16 33.0 7.00 10.20
HA 160715C00034000 C 07/15/16 34.0 6.60 9.90
HA 160715C00035000 C 07/15/16 35.0 6.10 7.50
HA 160715C00036000 C 07/15/16 36.0 4.90 6.50
HA 160715C00037000 C 07/15/16 37.0 4.00 6.00
HA 160715C00038000 C 07/15/16 38.0 3.80 4.90
HA 160715C00039000 C 07/15/16 39.0 3.50 3.90
HA 160715C00040000 C 07/15/16 40.0 2.90 3.20
HA 160715C00041000 C 07/15/16 41.0 2.30 2.55
HA 160715C00042000 C 07/15/16 42.0 1.80 2.05
HA 160715C00043000 C 07/15/16 43.0 1.40 1.60
HA 160715C00044000 C 07/15/16 44.0 1.05 1.25
HA 160715C00045000 C 07/15/16 45.0 0.80 1.00
HA 160715C00046000 C 07/15/16 46.0 0.55 0.85
HA 160715C00047000 C 07/15/16 47.0 0.40 0.65
HA 160715C00048000 C 07/15/16 48.0 0.20 0.55
HA 160715C00049000 C 07/15/16 49.0 0.20 0.40
HA 160715C00050000 C 07/15/16 50.0 0.05 0.50
HA 160715C00055000 C 07/15/16 55.0 0.00 0.50
HA 160715C00060000 C 07/15/16 60.0 0.00 0.50
HA 160715C00065000 C 07/15/16 65.0 0.00 0.50
HA 160715C00070000 C 07/15/16 70.0 0.00 0.50
HA 160715C00075000 C 07/15/16 75.0 0.00 0.10
HA 160715P00016000 P 07/15/16 16.0 0.00 0.05
HA 160715P00017000 P 07/15/16 17.0 0.00 0.05
HA 160715P00018000 P 07/15/16 18.0 0.00 0.10
HA 160715P00019000 P 07/15/16 19.0 0.00 0.10
HA 160715P00020000 P 07/15/16 20.0 0.00 0.35
HA 160715P00021000 P 07/15/16 21.0 0.00 0.50
HA 160715P00022000 P 07/15/16 22.0 0.00 0.50
HA 160715P00023000 P 07/15/16 23.0 0.00 0.50
HA 160715P00024000 P 07/15/16 24.0 0.00 0.50
HA 160715P00025000 P 07/15/16 25.0 0.00 0.40
HA 160715P00026000 P 07/15/16 26.0 0.00 0.40
HA 160715P00027000 P 07/15/16 27.0 0.00 0.50
HA 160715P00028000 P 07/15/16 28.0 0.00 0.50
HA 160715P00029000 P 07/15/16 29.0 0.05 0.20
HA 160715P00030000 P 07/15/16 30.0 0.00 0.50
HA 160715P00031000 P 07/15/16 31.0 0.00 0.35
HA 160715P00032000 P 07/15/16 32.0 0.05 0.50
HA 160715P00033000 P 07/15/16 33.0 0.05 0.55
HA 160715P00034000 P 07/15/16 34.0 0.10 0.60
HA 160715P00035000 P 07/15/16 35.0 0.25 0.55
HA 160715P00036000 P 07/15/16 36.0 0.35 0.70
HA 160715P00037000 P 07/15/16 37.0 0.60 0.85
HA 160715P00038000 P 07/15/16 38.0 0.80 1.05
HA 160715P00039000 P 07/15/16 39.0 1.10 1.30
HA 160715P00040000 P 07/15/16 40.0 1.40 1.65
HA 160715P00041000 P 07/15/16 41.0 1.85 2.05
HA 160715P00042000 P 07/15/16 42.0 2.30 2.55
HA 160715P00043000 P 07/15/16 43.0 2.90 3.20
HA 160715P00044000 P 07/15/16 44.0 3.50 3.90
HA 160715P00045000 P 07/15/16 45.0 4.20 4.60
HA 160715P00046000 P 07/15/16 46.0 4.60 5.80
HA 160715P00047000 P 07/15/16 47.0 5.60 6.60
HA 160715P00048000 P 07/15/16 48.0 5.60 7.60
HA 160715P00049000 P 07/15/16 49.0 6.90 8.50
HA 160715P00050000 P 07/15/16 50.0 8.20 9.40
HA 160715P00055000 P 07/15/16 55.0 11.50 15.80
HA 160715P00060000 P 07/15/16 60.0 17.60 20.80
HA 160715P00065000 P 07/15/16 65.0 22.60 25.80
HA 160715P00070000 P 07/15/16 70.0 26.70 30.90
HA 160715P00075000 P 07/15/16 75.0 31.70 35.80
HA 161021C00021000 C 10/21/16 21.0 18.40 22.80
HA 161021C00022000 C 10/21/16 22.0 17.50 21.80
HA 161021C00023000 C 10/21/16 23.0 16.90 20.80
HA 161021C00024000 C 10/21/16 24.0 15.70 20.00
HA 161021C00025000 C 10/21/16 25.0 14.90 19.00
HA 161021C00026000 C 10/21/16 26.0 13.70 18.00
HA 161021C00027000 C 10/21/16 27.0 13.60 17.20
HA 161021C00028000 C 10/21/16 28.0 12.10 16.20
HA 161021C00029000 C 10/21/16 29.0 11.90 15.40
HA 161021C00030000 C 10/21/16 30.0 10.20 14.40
HA 161021C00031000 C 10/21/16 31.0 9.10 13.30
HA 161021C00032000 C 10/21/16 32.0 8.30 12.80
HA 161021C00033000 C 10/21/16 33.0 7.70 12.10
HA 161021C00034000 C 10/21/16 34.0 6.90 11.30
HA 161021C00035000 C 10/21/16 35.0 6.20 10.50
HA 161021C00036000 C 10/21/16 36.0 5.40 9.90
HA 161021C00037000 C 10/21/16 37.0 6.60 7.60
HA 161021C00038000 C 10/21/16 38.0 5.90 7.00
HA 161021C00039000 C 10/21/16 39.0 5.40 6.00
HA 161021C00040000 C 10/21/16 40.0 4.90 5.40
HA 161021C00041000 C 10/21/16 41.0 4.40 4.90
HA 161021C00042000 C 10/21/16 42.0 3.90 4.40
HA 161021C00043000 C 10/21/16 43.0 3.40 4.00
HA 161021C00044000 C 10/21/16 44.0 3.00 3.60
HA 161021C00045000 C 10/21/16 45.0 2.65 3.20
HA 161021C00046000 C 10/21/16 46.0 2.30 2.85
HA 161021C00047000 C 10/21/16 47.0 2.00 2.55
HA 161021C00048000 C 10/21/16 48.0 1.75 2.30
HA 161021C00049000 C 10/21/16 49.0 1.55 2.05
HA 161021C00050000 C 10/21/16 50.0 1.35 1.80
HA 161021C00055000 C 10/21/16 55.0 0.60 1.10
HA 161021C00060000 C 10/21/16 60.0 0.25 0.75
HA 161021C00065000 C 10/21/16 65.0 0.10 0.60
HA 161021C00070000 C 10/21/16 70.0 0.00 0.55
HA 161021C00075000 C 10/21/16 75.0 0.00 0.30
HA 161021P00021000 P 10/21/16 21.0 0.05 0.20
HA 161021P00022000 P 10/21/16 22.0 0.00 0.50
HA 161021P00023000 P 10/21/16 23.0 0.00 0.50
HA 161021P00024000 P 10/21/16 24.0 0.00 0.50
HA 161021P00025000 P 10/21/16 25.0 0.00 0.55
HA 161021P00026000 P 10/21/16 26.0 0.00 0.70
HA 161021P00027000 P 10/21/16 27.0 0.00 0.70
HA 161021P00028000 P 10/21/16 28.0 0.00 0.90
HA 161021P00029000 P 10/21/16 29.0 0.45 0.95
HA 161021P00030000 P 10/21/16 30.0 0.00 1.45
HA 161021P00031000 P 10/21/16 31.0 0.65 1.20
HA 161021P00032000 P 10/21/16 32.0 0.85 1.40
HA 161021P00033000 P 10/21/16 33.0 1.05 1.55
HA 161021P00034000 P 10/21/16 34.0 1.20 2.00
HA 161021P00035000 P 10/21/16 35.0 1.65 2.00
HA 161021P00036000 P 10/21/16 36.0 1.90 2.40
HA 161021P00037000 P 10/21/16 37.0 2.20 2.70
HA 161021P00038000 P 10/21/16 38.0 2.55 3.10
HA 161021P00039000 P 10/21/16 39.0 2.90 3.50
HA 161021P00040000 P 10/21/16 40.0 3.30 3.90
HA 161021P00041000 P 10/21/16 41.0 3.80 4.40
HA 161021P00042000 P 10/21/16 42.0 4.30 4.90
HA 161021P00043000 P 10/21/16 43.0 4.90 5.40
HA 161021P00044000 P 10/21/16 44.0 5.50 6.00
HA 161021P00045000 P 10/21/16 45.0 6.10 6.60
HA 161021P00046000 P 10/21/16 46.0 6.80 7.30
HA 161021P00047000 P 10/21/16 47.0 7.30 8.40
HA 161021P00048000 P 10/21/16 48.0 8.10 9.10
HA 161021P00049000 P 10/21/16 49.0 7.10 11.60
HA 161021P00050000 P 10/21/16 50.0 9.20 11.00
HA 161021P00055000 P 10/21/16 55.0 12.40 16.40
HA 161021P00060000 P 10/21/16 60.0 17.80 20.20
HA 161021P00065000 P 10/21/16 65.0 21.60 25.80
HA 161021P00070000 P 10/21/16 70.0 26.50 30.80
HA 161021P00075000 P 10/21/16 75.0 31.70 35.80
HA 170120C00021000 C 01/20/17 21.0 18.90 23.00
HA 170120C00022000 C 01/20/17 22.0 17.90 22.00
HA 170120C00023000 C 01/20/17 23.0 16.90 21.20
HA 170120C00024000 C 01/20/17 24.0 16.20 20.20
HA 170120C00025000 C 01/20/17 25.0 15.10 19.40
HA 170120C00026000 C 01/20/17 26.0 14.30 18.40
HA 170120C00027000 C 01/20/17 27.0 13.60 17.60
HA 170120C00028000 C 01/20/17 28.0 14.50 16.80
HA 170120C00029000 C 01/20/17 29.0 11.70 16.00
HA 170120C00030000 C 01/20/17 30.0 11.10 15.20
HA 170120C00031000 C 01/20/17 31.0 10.40 14.40
HA 170120C00032000 C 01/20/17 32.0 9.30 13.60
HA 170120C00033000 C 01/20/17 33.0 9.50 12.80
HA 170120C00034000 C 01/20/17 34.0 8.10 12.20
HA 170120C00035000 C 01/20/17 35.0 8.10 11.20
HA 170120C00036000 C 01/20/17 36.0 7.70 10.20
HA 170120C00037000 C 01/20/17 37.0 7.30 9.20
HA 170120C00038000 C 01/20/17 38.0 6.70 8.20
HA 170120C00039000 C 01/20/17 39.0 6.00 7.10
HA 170120C00040000 C 01/20/17 40.0 5.90 6.60
HA 170120C00041000 C 01/20/17 41.0 5.30 6.10
HA 170120C00042000 C 01/20/17 42.0 4.80 5.60
HA 170120C00043000 C 01/20/17 43.0 4.40 5.20
HA 170120C00044000 C 01/20/17 44.0 4.00 4.70
HA 170120C00045000 C 01/20/17 45.0 3.60 4.40
HA 170120C00046000 C 01/20/17 46.0 3.20 4.00
HA 170120C00047000 C 01/20/17 47.0 2.90 3.70
HA 170120C00048000 C 01/20/17 48.0 2.60 3.40
HA 170120C00049000 C 01/20/17 49.0 2.35 3.10
HA 170120C00050000 C 01/20/17 50.0 2.20 2.85
HA 170120C00055000 C 01/20/17 55.0 1.20 1.90
HA 170120C00060000 C 01/20/17 60.0 0.30 1.30
HA 170120P00021000 P 01/20/17 21.0 0.00 0.75
HA 170120P00022000 P 01/20/17 22.0 0.00 0.80
HA 170120P00023000 P 01/20/17 23.0 0.00 2.90
HA 170120P00024000 P 01/20/17 24.0 0.00 2.95
HA 170120P00025000 P 01/20/17 25.0 0.00 3.00
HA 170120P00026000 P 01/20/17 26.0 0.00 1.15
HA 170120P00027000 P 01/20/17 27.0 0.05 4.80
HA 170120P00028000 P 01/20/17 28.0 0.10 3.20
HA 170120P00029000 P 01/20/17 29.0 0.40 3.30
HA 170120P00030000 P 01/20/17 30.0 0.10 3.80
HA 170120P00031000 P 01/20/17 31.0 0.05 3.50
HA 170120P00032000 P 01/20/17 32.0 1.45 2.40
HA 170120P00033000 P 01/20/17 33.0 1.75 2.10
HA 170120P00034000 P 01/20/17 34.0 2.00 2.75
HA 170120P00035000 P 01/20/17 35.0 2.35 3.10
HA 170120P00036000 P 01/20/17 36.0 2.65 3.40
HA 170120P00037000 P 01/20/17 37.0 3.00 3.80
HA 170120P00038000 P 01/20/17 38.0 3.40 4.20
HA 170120P00039000 P 01/20/17 39.0 3.80 4.60
HA 170120P00040000 P 01/20/17 40.0 4.20 5.00
HA 170120P00041000 P 01/20/17 41.0 4.70 5.50
HA 170120P00042000 P 01/20/17 42.0 5.20 6.00
HA 170120P00043000 P 01/20/17 43.0 5.70 6.60
HA 170120P00044000 P 01/20/17 44.0 6.30 7.10
HA 170120P00045000 P 01/20/17 45.0 6.90 7.70
HA 170120P00046000 P 01/20/17 46.0 7.60 8.40
HA 170120P00047000 P 01/20/17 47.0 8.20 9.00
HA 170120P00048000 P 01/20/17 48.0 8.60 9.70
HA 170120P00049000 P 01/20/17 49.0 9.20 10.80
HA 170120P00050000 P 01/20/17 50.0 10.10 11.60
HA 170120P00055000 P 01/20/17 55.0 12.90 15.90
HA 170120P00060000 P 01/20/17 60.0 17.50 21.10

OPRA data is delayed 15 minutes.