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 (2015-02-27)Premium Content

Hawaiian Holdings Inc (HA)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 150417C00005000 C 04/17/15 5.0 16.30 17.30
HA 150417C00006000 C 04/17/15 6.0 15.00 16.30
HA 150417C00007000 C 04/17/15 7.0 13.00 15.30
HA 150417C00008000 C 04/17/15 8.0 12.00 14.30
HA 150417C00009000 C 04/17/15 9.0 11.00 13.30
HA 150417C00010000 C 04/17/15 10.0 11.40 12.30
HA 150417C00011000 C 04/17/15 11.0 10.40 11.30
HA 150417C00012000 C 04/17/15 12.0 7.70 10.30
HA 150417C00013000 C 04/17/15 13.0 8.50 9.30
HA 150417C00014000 C 04/17/15 14.0 7.40 8.30
HA 150417C00015000 C 04/17/15 15.0 6.50 7.30
HA 150417C00016000 C 04/17/15 16.0 5.50 6.30
HA 150417C00017000 C 04/17/15 17.0 4.60 5.30
HA 150417C00018000 C 04/17/15 18.0 3.60 4.30
HA 150417C00019000 C 04/17/15 19.0 2.60 3.30
HA 150417C00020000 C 04/17/15 20.0 2.05 2.30
HA 150417C00021000 C 04/17/15 21.0 1.30 1.45
HA 150417C00022000 C 04/17/15 22.0 0.70 0.80
HA 150417C00023000 C 04/17/15 23.0 0.30 0.40
HA 150417C00024000 C 04/17/15 24.0 0.10 0.20
HA 150417C00025000 C 04/17/15 25.0 0.00 0.15
HA 150417C00026000 C 04/17/15 26.0 0.00 0.15
HA 150417C00027000 C 04/17/15 27.0 0.00 0.15
HA 150417C00028000 C 04/17/15 28.0 0.00 0.15
HA 150417C00029000 C 04/17/15 29.0 0.00 0.15
HA 150417C00030000 C 04/17/15 30.0 0.00 0.15
HA 150417C00031000 C 04/17/15 31.0 0.00 0.15
HA 150417C00032000 C 04/17/15 32.0 0.00 0.05
HA 150417C00033000 C 04/17/15 33.0 0.00 0.15
HA 150417C00034000 C 04/17/15 34.0 0.00 0.15
HA 150417C00035000 C 04/17/15 35.0 0.00 0.35
HA 150417C00036000 C 04/17/15 36.0 0.00 0.05
HA 150417P00005000 P 04/17/15 5.0 0.00 0.10
HA 150417P00006000 P 04/17/15 6.0 0.00 0.15
HA 150417P00007000 P 04/17/15 7.0 0.00 0.40
HA 150417P00008000 P 04/17/15 8.0 0.00 0.35
HA 150417P00009000 P 04/17/15 9.0 0.00 0.35
HA 150417P00010000 P 04/17/15 10.0 0.00 0.10
HA 150417P00011000 P 04/17/15 11.0 0.00 0.15
HA 150417P00012000 P 04/17/15 12.0 0.00 0.15
HA 150417P00013000 P 04/17/15 13.0 0.00 0.35
HA 150417P00014000 P 04/17/15 14.0 0.00 0.15
HA 150417P00015000 P 04/17/15 15.0 0.00 0.20
HA 150417P00016000 P 04/17/15 16.0 0.00 0.15
HA 150417P00017000 P 04/17/15 17.0 0.00 0.15
HA 150417P00018000 P 04/17/15 18.0 0.00 0.15
HA 150417P00019000 P 04/17/15 19.0 0.00 0.15
HA 150417P00020000 P 04/17/15 20.0 0.05 0.25
HA 150417P00021000 P 04/17/15 21.0 0.25 0.35
HA 150417P00022000 P 04/17/15 22.0 0.60 0.80
HA 150417P00023000 P 04/17/15 23.0 1.25 1.40
HA 150417P00024000 P 04/17/15 24.0 1.95 2.40
HA 150417P00025000 P 04/17/15 25.0 2.80 3.50
HA 150417P00026000 P 04/17/15 26.0 3.80 4.50
HA 150417P00027000 P 04/17/15 27.0 4.70 5.30
HA 150417P00028000 P 04/17/15 28.0 4.10 7.90
HA 150417P00029000 P 04/17/15 29.0 6.70 7.50
HA 150417P00030000 P 04/17/15 30.0 6.00 10.40
HA 150417P00031000 P 04/17/15 31.0 8.60 9.80
HA 150417P00032000 P 04/17/15 32.0 8.00 12.20
HA 150417P00033000 P 04/17/15 33.0 9.00 13.30
HA 150417P00034000 P 04/17/15 34.0 10.00 14.30
HA 150417P00035000 P 04/17/15 35.0 11.00 15.20
HA 150417P00036000 P 04/17/15 36.0 12.30 15.60
HA 150515C00012000 C 05/15/15 12.0 9.50 10.40
HA 150515C00013000 C 05/15/15 13.0 8.20 9.40
HA 150515C00014000 C 05/15/15 14.0 7.10 8.70
HA 150515C00015000 C 05/15/15 15.0 6.40 7.40
HA 150515C00016000 C 05/15/15 16.0 5.50 6.50
HA 150515C00017000 C 05/15/15 17.0 4.70 5.40
HA 150515C00018000 C 05/15/15 18.0 3.80 4.50
HA 150515C00019000 C 05/15/15 19.0 3.10 3.60
HA 150515C00020000 C 05/15/15 20.0 2.50 2.80
HA 150515C00021000 C 05/15/15 21.0 1.90 2.10
HA 150515C00022000 C 05/15/15 22.0 1.30 1.55
HA 150515C00023000 C 05/15/15 23.0 0.85 1.10
HA 150515C00024000 C 05/15/15 24.0 0.60 0.80
HA 150515C00025000 C 05/15/15 25.0 0.35 0.55
HA 150515C00026000 C 05/15/15 26.0 0.25 0.45
HA 150515C00027000 C 05/15/15 27.0 0.10 0.30
HA 150515C00028000 C 05/15/15 28.0 0.05 0.25
HA 150515C00029000 C 05/15/15 29.0 0.00 0.20
HA 150515C00030000 C 05/15/15 30.0 0.00 0.20
HA 150515P00012000 P 05/15/15 12.0 0.00 0.15
HA 150515P00013000 P 05/15/15 13.0 0.00 0.20
HA 150515P00014000 P 05/15/15 14.0 0.00 0.20
HA 150515P00015000 P 05/15/15 15.0 0.00 0.25
HA 150515P00016000 P 05/15/15 16.0 0.00 0.20
HA 150515P00017000 P 05/15/15 17.0 0.05 0.25
HA 150515P00018000 P 05/15/15 18.0 0.15 0.40
HA 150515P00019000 P 05/15/15 19.0 0.30 0.45
HA 150515P00020000 P 05/15/15 20.0 0.55 0.70
HA 150515P00021000 P 05/15/15 21.0 0.85 1.05
HA 150515P00022000 P 05/15/15 22.0 1.30 1.50
HA 150515P00023000 P 05/15/15 23.0 1.85 2.05
HA 150515P00024000 P 05/15/15 24.0 2.50 2.75
HA 150515P00025000 P 05/15/15 25.0 3.10 3.90
HA 150515P00026000 P 05/15/15 26.0 4.00 4.70
HA 150515P00027000 P 05/15/15 27.0 4.90 5.60
HA 150515P00028000 P 05/15/15 28.0 5.70 6.60
HA 150515P00029000 P 05/15/15 29.0 6.70 7.60
HA 150515P00030000 P 05/15/15 30.0 7.70 8.70
HA 150717C00010000 C 07/17/15 10.0 11.50 12.60
HA 150717C00011000 C 07/17/15 11.0 9.00 13.20
HA 150717C00012000 C 07/17/15 12.0 7.80 10.80
HA 150717C00013000 C 07/17/15 13.0 8.20 10.20
HA 150717C00014000 C 07/17/15 14.0 7.50 8.60
HA 150717C00015000 C 07/17/15 15.0 6.70 7.50
HA 150717C00016000 C 07/17/15 16.0 5.80 6.60
HA 150717C00017000 C 07/17/15 17.0 4.90 5.70
HA 150717C00018000 C 07/17/15 18.0 4.30 4.90
HA 150717C00019000 C 07/17/15 19.0 3.50 4.10
HA 150717C00020000 C 07/17/15 20.0 3.00 3.30
HA 150717C00021000 C 07/17/15 21.0 2.40 2.75
HA 150717C00022000 C 07/17/15 22.0 2.00 2.20
HA 150717C00023000 C 07/17/15 23.0 1.50 1.75
HA 150717C00024000 C 07/17/15 24.0 1.15 1.40
HA 150717C00025000 C 07/17/15 25.0 0.80 1.10
HA 150717C00026000 C 07/17/15 26.0 0.60 0.90
HA 150717C00027000 C 07/17/15 27.0 0.45 0.75
HA 150717C00028000 C 07/17/15 28.0 0.35 0.50
HA 150717C00029000 C 07/17/15 29.0 0.20 0.45
HA 150717C00030000 C 07/17/15 30.0 0.20 0.35
HA 150717C00031000 C 07/17/15 31.0 0.00 0.35
HA 150717C00032000 C 07/17/15 32.0 0.00 0.40
HA 150717C00033000 C 07/17/15 33.0 0.00 0.25
HA 150717C00034000 C 07/17/15 34.0 0.00 0.15
HA 150717C00035000 C 07/17/15 35.0 0.00 0.25
HA 150717C00036000 C 07/17/15 36.0 0.00 0.10
HA 150717C00037000 C 07/17/15 37.0 0.00 0.25
HA 150717C00038000 C 07/17/15 38.0 0.00 0.30
HA 150717C00039000 C 07/17/15 39.0 0.00 0.30
HA 150717C00040000 C 07/17/15 40.0 0.00 0.05
HA 150717P00010000 P 07/17/15 10.0 0.00 0.15
HA 150717P00011000 P 07/17/15 11.0 0.00 0.25
HA 150717P00012000 P 07/17/15 12.0 0.00 0.20
HA 150717P00013000 P 07/17/15 13.0 0.00 0.20
HA 150717P00014000 P 07/17/15 14.0 0.05 0.25
HA 150717P00015000 P 07/17/15 15.0 0.10 0.30
HA 150717P00016000 P 07/17/15 16.0 0.20 0.40
HA 150717P00017000 P 07/17/15 17.0 0.30 0.50
HA 150717P00018000 P 07/17/15 18.0 0.45 0.70
HA 150717P00019000 P 07/17/15 19.0 0.70 0.95
HA 150717P00020000 P 07/17/15 20.0 1.05 1.30
HA 150717P00021000 P 07/17/15 21.0 1.40 1.70
HA 150717P00022000 P 07/17/15 22.0 1.90 2.15
HA 150717P00023000 P 07/17/15 23.0 2.40 2.75
HA 150717P00024000 P 07/17/15 24.0 3.00 3.40
HA 150717P00025000 P 07/17/15 25.0 3.70 4.10
HA 150717P00026000 P 07/17/15 26.0 4.30 5.10
HA 150717P00027000 P 07/17/15 27.0 5.10 5.90
HA 150717P00028000 P 07/17/15 28.0 5.90 6.90
HA 150717P00029000 P 07/17/15 29.0 6.80 7.80
HA 150717P00030000 P 07/17/15 30.0 7.90 8.70
HA 150717P00031000 P 07/17/15 31.0 8.70 9.70
HA 150717P00032000 P 07/17/15 32.0 8.60 11.60
HA 150717P00033000 P 07/17/15 33.0 9.00 13.40
HA 150717P00034000 P 07/17/15 34.0 10.00 14.40
HA 150717P00035000 P 07/17/15 35.0 12.20 15.40
HA 150717P00036000 P 07/17/15 36.0 12.20 16.40
HA 150717P00037000 P 07/17/15 37.0 13.00 17.40
HA 150717P00038000 P 07/17/15 38.0 13.90 18.00
HA 150717P00039000 P 07/17/15 39.0 15.00 19.40
HA 150717P00040000 P 07/17/15 40.0 16.00 20.00
HA 151016C00010000 C 10/16/15 10.0 10.70 14.20
HA 151016C00011000 C 10/16/15 11.0 9.60 13.20
HA 151016C00012000 C 10/16/15 12.0 8.70 12.30
HA 151016C00013000 C 10/16/15 13.0 8.70 9.70
HA 151016C00014000 C 10/16/15 14.0 7.80 8.80
HA 151016C00015000 C 10/16/15 15.0 6.90 7.90
HA 151016C00016000 C 10/16/15 16.0 6.00 7.10
HA 151016C00017000 C 10/16/15 17.0 5.30 6.20
HA 151016C00018000 C 10/16/15 18.0 4.70 5.40
HA 151016C00019000 C 10/16/15 19.0 4.20 4.80
HA 151016C00020000 C 10/16/15 20.0 3.50 4.20
HA 151016C00021000 C 10/16/15 21.0 3.00 3.60
HA 151016C00022000 C 10/16/15 22.0 2.50 3.10
HA 151016C00023000 C 10/16/15 23.0 2.05 2.60
HA 151016C00024000 C 10/16/15 24.0 1.70 2.10
HA 151016C00025000 C 10/16/15 25.0 1.40 1.95
HA 151016C00026000 C 10/16/15 26.0 1.15 1.70
HA 151016C00027000 C 10/16/15 27.0 0.90 1.45
HA 151016C00028000 C 10/16/15 28.0 0.70 1.30
HA 151016C00029000 C 10/16/15 29.0 0.60 1.15
HA 151016C00030000 C 10/16/15 30.0 0.50 1.05
HA 151016C00031000 C 10/16/15 31.0 0.40 0.95
HA 151016C00032000 C 10/16/15 32.0 0.25 0.85
HA 151016C00033000 C 10/16/15 33.0 0.10 0.80
HA 151016C00034000 C 10/16/15 34.0 0.15 0.70
HA 151016C00035000 C 10/16/15 35.0 0.10 0.65
HA 151016C00036000 C 10/16/15 36.0 0.00 0.50
HA 151016C00037000 C 10/16/15 37.0 0.00 0.50
HA 151016P00010000 P 10/16/15 10.0 0.00 0.10
HA 151016P00011000 P 10/16/15 11.0 0.00 0.50
HA 151016P00012000 P 10/16/15 12.0 0.00 0.55
HA 151016P00013000 P 10/16/15 13.0 0.00 0.50
HA 151016P00014000 P 10/16/15 14.0 0.00 0.60
HA 151016P00015000 P 10/16/15 15.0 0.10 0.75
HA 151016P00016000 P 10/16/15 16.0 0.35 0.80
HA 151016P00017000 P 10/16/15 17.0 0.65 1.05
HA 151016P00018000 P 10/16/15 18.0 0.90 1.45
HA 151016P00019000 P 10/16/15 19.0 1.20 1.75
HA 151016P00020000 P 10/16/15 20.0 1.55 2.15
HA 151016P00021000 P 10/16/15 21.0 2.00 2.50
HA 151016P00022000 P 10/16/15 22.0 2.55 2.85
HA 151016P00023000 P 10/16/15 23.0 3.10 3.70
HA 151016P00024000 P 10/16/15 24.0 3.70 4.00
HA 151016P00025000 P 10/16/15 25.0 4.40 4.70
HA 151016P00026000 P 10/16/15 26.0 5.10 5.90
HA 151016P00027000 P 10/16/15 27.0 5.90 6.70
HA 151016P00028000 P 10/16/15 28.0 6.60 7.60
HA 151016P00029000 P 10/16/15 29.0 7.30 8.40
HA 151016P00030000 P 10/16/15 30.0 8.20 9.30
HA 151016P00031000 P 10/16/15 31.0 9.10 10.20
HA 151016P00032000 P 10/16/15 32.0 10.00 11.10
HA 151016P00033000 P 10/16/15 33.0 10.50 12.50
HA 151016P00034000 P 10/16/15 34.0 11.40 13.40
HA 151016P00035000 P 10/16/15 35.0 12.40 14.30
HA 151016P00036000 P 10/16/15 36.0 13.30 15.30
HA 151016P00037000 P 10/16/15 37.0 14.30 16.20

OPRA data is delayed 15 minutes.