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 (2017-05-26)Premium Content

Hawaiian Holdings Inc (HA)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 170915C00033000 C 09/15/17 33.0 8.60 9.10
HA 170915C00034000 C 09/15/17 34.0 7.40 9.10
HA 170915C00035000 C 09/15/17 35.0 6.50 7.10
HA 170915C00036000 C 09/15/17 36.0 5.70 7.10
HA 170915C00037000 C 09/15/17 37.0 4.80 5.20
HA 170915C00038000 C 09/15/17 38.0 4.00 4.30
HA 170915C00039000 C 09/15/17 39.0 3.10 3.40
HA 170915C00040000 C 09/15/17 40.0 2.45 2.65
HA 170915C00041000 C 09/15/17 41.0 1.85 2.00
HA 170915C00042000 C 09/15/17 42.0 1.35 1.45
HA 170915C00043000 C 09/15/17 43.0 0.90 1.05
HA 170915C00044000 C 09/15/17 44.0 0.55 0.70
HA 170915C00045000 C 09/15/17 45.0 0.35 0.50
HA 170915C00046000 C 09/15/17 46.0 0.20 0.35
HA 170915C00047000 C 09/15/17 47.0 0.15 0.25
HA 170915C00048000 C 09/15/17 48.0 0.05 0.25
HA 170915C00049000 C 09/15/17 49.0 0.00 0.15
HA 170915C00050000 C 09/15/17 50.0 0.00 0.10
HA 170915C00055000 C 09/15/17 55.0 0.00 0.10
HA 170915C00060000 C 09/15/17 60.0 0.00 0.15
HA 170915C00065000 C 09/15/17 65.0 0.00 0.10
HA 170915C00070000 C 09/15/17 70.0 0.00 5.00
HA 170915P00033000 P 09/15/17 33.0 0.00 0.10
HA 170915P00034000 P 09/15/17 34.0 0.00 0.10
HA 170915P00035000 P 09/15/17 35.0 0.05 0.15
HA 170915P00036000 P 09/15/17 36.0 0.10 0.20
HA 170915P00037000 P 09/15/17 37.0 0.20 0.30
HA 170915P00038000 P 09/15/17 38.0 0.30 0.40
HA 170915P00039000 P 09/15/17 39.0 0.45 0.60
HA 170915P00040000 P 09/15/17 40.0 0.70 0.85
HA 170915P00041000 P 09/15/17 41.0 1.10 1.25
HA 170915P00042000 P 09/15/17 42.0 1.55 1.70
HA 170915P00043000 P 09/15/17 43.0 2.10 2.25
HA 170915P00044000 P 09/15/17 44.0 2.75 2.95
HA 170915P00045000 P 09/15/17 45.0 3.50 3.80
HA 170915P00046000 P 09/15/17 46.0 4.30 4.70
HA 170915P00047000 P 09/15/17 47.0 5.20 5.60
HA 170915P00048000 P 09/15/17 48.0 6.20 6.60
HA 170915P00049000 P 09/15/17 49.0 7.10 7.60
HA 170915P00050000 P 09/15/17 50.0 8.10 8.60
HA 170915P00055000 P 09/15/17 55.0 13.10 13.60
HA 170915P00060000 P 09/15/17 60.0 18.10 18.60
HA 170915P00065000 P 09/15/17 65.0 23.10 23.90
HA 170915P00070000 P 09/15/17 70.0 26.00 30.80
HA 171020C00029000 C 10/20/17 29.0 12.60 13.10
HA 171020C00030000 C 10/20/17 30.0 11.40 12.40
HA 171020C00031000 C 10/20/17 31.0 10.40 11.50
HA 171020C00032000 C 10/20/17 32.0 9.40 10.30
HA 171020C00033000 C 10/20/17 33.0 8.80 9.30
HA 171020C00034000 C 10/20/17 34.0 7.90 8.40
HA 171020C00035000 C 10/20/17 35.0 7.00 7.50
HA 171020C00036000 C 10/20/17 36.0 6.20 6.70
HA 171020C00037000 C 10/20/17 37.0 5.50 5.90
HA 171020C00038000 C 10/20/17 38.0 4.70 5.10
HA 171020C00039000 C 10/20/17 39.0 3.90 4.40
HA 171020C00040000 C 10/20/17 40.0 3.20 3.70
HA 171020C00041000 C 10/20/17 41.0 2.80 3.20
HA 171020C00042000 C 10/20/17 42.0 2.30 2.60
HA 171020C00043000 C 10/20/17 43.0 1.85 2.15
HA 171020C00044000 C 10/20/17 44.0 1.35 1.70
HA 171020C00045000 C 10/20/17 45.0 1.15 1.45
HA 171020C00046000 C 10/20/17 46.0 0.90 1.15
HA 171020C00047000 C 10/20/17 47.0 0.70 0.90
HA 171020C00048000 C 10/20/17 48.0 0.55 0.75
HA 171020C00049000 C 10/20/17 49.0 0.45 0.65
HA 171020C00050000 C 10/20/17 50.0 0.30 0.55
HA 171020C00055000 C 10/20/17 55.0 0.05 0.20
HA 171020C00060000 C 10/20/17 60.0 0.00 0.15
HA 171020C00065000 C 10/20/17 65.0 0.00 0.10
HA 171020C00070000 C 10/20/17 70.0 0.00 0.10
HA 171020C00075000 C 10/20/17 75.0 0.00 0.05
HA 171020P00029000 P 10/20/17 29.0 0.00 0.15
HA 171020P00030000 P 10/20/17 30.0 0.00 0.20
HA 171020P00031000 P 10/20/17 31.0 0.05 0.20
HA 171020P00032000 P 10/20/17 32.0 0.10 0.35
HA 171020P00033000 P 10/20/17 33.0 0.20 0.30
HA 171020P00034000 P 10/20/17 34.0 0.30 0.45
HA 171020P00035000 P 10/20/17 35.0 0.40 0.65
HA 171020P00036000 P 10/20/17 36.0 0.55 0.75
HA 171020P00037000 P 10/20/17 37.0 0.75 0.95
HA 171020P00038000 P 10/20/17 38.0 0.95 1.20
HA 171020P00039000 P 10/20/17 39.0 1.25 1.50
HA 171020P00040000 P 10/20/17 40.0 1.60 1.85
HA 171020P00041000 P 10/20/17 41.0 2.00 2.25
HA 171020P00042000 P 10/20/17 42.0 2.35 2.75
HA 171020P00043000 P 10/20/17 43.0 2.85 3.30
HA 171020P00044000 P 10/20/17 44.0 3.40 3.90
HA 171020P00045000 P 10/20/17 45.0 4.30 4.70
HA 171020P00046000 P 10/20/17 46.0 5.00 5.40
HA 171020P00047000 P 10/20/17 47.0 5.80 6.20
HA 171020P00048000 P 10/20/17 48.0 6.60 7.00
HA 171020P00049000 P 10/20/17 49.0 7.50 7.90
HA 171020P00050000 P 10/20/17 50.0 8.40 8.80
HA 171020P00055000 P 10/20/17 55.0 12.80 13.60
HA 171020P00060000 P 10/20/17 60.0 17.60 18.50
HA 171020P00065000 P 10/20/17 65.0 22.80 23.60
HA 171020P00070000 P 10/20/17 70.0 27.70 28.50
HA 171020P00075000 P 10/20/17 75.0 33.00 33.50
HA 180119C00027000 C 01/19/18 27.0 14.30 15.60
HA 180119C00028000 C 01/19/18 28.0 13.00 15.60
HA 180119C00029000 C 01/19/18 29.0 11.80 13.60
HA 180119C00030000 C 01/19/18 30.0 12.10 12.70
HA 180119C00031000 C 01/19/18 31.0 11.20 11.70
HA 180119C00032000 C 01/19/18 32.0 10.40 10.90
HA 180119C00033000 C 01/19/18 33.0 9.50 10.10
HA 180119C00034000 C 01/19/18 34.0 8.70 9.20
HA 180119C00035000 C 01/19/18 35.0 7.90 8.40
HA 180119C00036000 C 01/19/18 36.0 7.30 7.70
HA 180119C00037000 C 01/19/18 37.0 6.50 7.00
HA 180119C00038000 C 01/19/18 38.0 6.00 6.30
HA 180119C00039000 C 01/19/18 39.0 5.30 5.70
HA 180119C00040000 C 01/19/18 40.0 4.60 5.10
HA 180119C00041000 C 01/19/18 41.0 4.20 4.50
HA 180119C00042000 C 01/19/18 42.0 3.60 4.00
HA 180119C00043000 C 01/19/18 43.0 3.20 3.50
HA 180119C00044000 C 01/19/18 44.0 2.75 3.10
HA 180119C00045000 C 01/19/18 45.0 2.40 2.75
HA 180119C00046000 C 01/19/18 46.0 2.10 2.40
HA 180119C00047000 C 01/19/18 47.0 1.85 2.10
HA 180119C00048000 C 01/19/18 48.0 1.50 1.85
HA 180119C00049000 C 01/19/18 49.0 1.35 1.55
HA 180119C00050000 C 01/19/18 50.0 1.10 1.35
HA 180119C00055000 C 01/19/18 55.0 0.50 0.70
HA 180119C00060000 C 01/19/18 60.0 0.20 0.40
HA 180119C00065000 C 01/19/18 65.0 0.05 0.25
HA 180119C00070000 C 01/19/18 70.0 0.05 0.20
HA 180119C00075000 C 01/19/18 75.0 0.00 0.15
HA 180119C00080000 C 01/19/18 80.0 0.00 0.10
HA 180119P00027000 P 01/19/18 27.0 0.20 0.30
HA 180119P00028000 P 01/19/18 28.0 0.20 0.40
HA 180119P00029000 P 01/19/18 29.0 0.30 0.45
HA 180119P00030000 P 01/19/18 30.0 0.40 0.55
HA 180119P00031000 P 01/19/18 31.0 0.50 0.65
HA 180119P00032000 P 01/19/18 32.0 0.60 0.80
HA 180119P00033000 P 01/19/18 33.0 0.75 0.95
HA 180119P00034000 P 01/19/18 34.0 0.95 1.15
HA 180119P00035000 P 01/19/18 35.0 1.15 1.35
HA 180119P00036000 P 01/19/18 36.0 1.35 1.60
HA 180119P00037000 P 01/19/18 37.0 1.70 1.90
HA 180119P00038000 P 01/19/18 38.0 1.95 2.25
HA 180119P00039000 P 01/19/18 39.0 2.30 2.60
HA 180119P00040000 P 01/19/18 40.0 2.65 3.10
HA 180119P00041000 P 01/19/18 41.0 3.20 3.50
HA 180119P00042000 P 01/19/18 42.0 3.70 4.00
HA 180119P00043000 P 01/19/18 43.0 4.20 4.50
HA 180119P00044000 P 01/19/18 44.0 4.70 5.10
HA 180119P00045000 P 01/19/18 45.0 5.40 5.80
HA 180119P00046000 P 01/19/18 46.0 6.00 6.40
HA 180119P00047000 P 01/19/18 47.0 6.70 7.20
HA 180119P00048000 P 01/19/18 48.0 7.50 7.90
HA 180119P00049000 P 01/19/18 49.0 8.20 8.80
HA 180119P00050000 P 01/19/18 50.0 9.00 9.40
HA 180119P00055000 P 01/19/18 55.0 13.50 13.80
HA 180119P00060000 P 01/19/18 60.0 17.90 18.70
HA 180119P00065000 P 01/19/18 65.0 22.50 24.60
HA 180119P00070000 P 01/19/18 70.0 27.30 29.80
HA 180119P00075000 P 01/19/18 75.0 32.70 34.30
HA 180119P00080000 P 01/19/18 80.0 37.90 38.60

OPRA data is delayed 15 minutes.