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 (2017-08-25)Premium Content

Hawaiian Holdings Inc (HA)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 171020C00029000 C 10/20/17 29.0 10.30 11.20
HA 171020C00030000 C 10/20/17 30.0 9.60 10.40
HA 171020C00031000 C 10/20/17 31.0 8.60 9.60
HA 171020C00032000 C 10/20/17 32.0 7.70 8.20
HA 171020C00033000 C 10/20/17 33.0 6.70 7.00
HA 171020C00034000 C 10/20/17 34.0 5.70 6.10
HA 171020C00035000 C 10/20/17 35.0 4.70 5.30
HA 171020C00036000 C 10/20/17 36.0 3.90 4.20
HA 171020C00037000 C 10/20/17 37.0 3.10 3.40
HA 171020C00038000 C 10/20/17 38.0 2.35 2.60
HA 171020C00039000 C 10/20/17 39.0 1.70 1.85
HA 171020C00040000 C 10/20/17 40.0 1.15 1.35
HA 171020C00041000 C 10/20/17 41.0 0.75 0.90
HA 171020C00042000 C 10/20/17 42.0 0.45 0.60
HA 171020C00043000 C 10/20/17 43.0 0.30 0.40
HA 171020C00044000 C 10/20/17 44.0 0.15 0.25
HA 171020C00045000 C 10/20/17 45.0 0.05 0.15
HA 171020C00046000 C 10/20/17 46.0 0.05 0.15
HA 171020C00047000 C 10/20/17 47.0 0.00 0.25
HA 171020C00048000 C 10/20/17 48.0 0.00 0.15
HA 171020C00049000 C 10/20/17 49.0 0.00 0.20
HA 171020C00050000 C 10/20/17 50.0 0.00 0.05
HA 171020C00055000 C 10/20/17 55.0 0.00 0.05
HA 171020C00060000 C 10/20/17 60.0 0.00 0.05
HA 171020C00065000 C 10/20/17 65.0 0.00 0.25
HA 171020C00070000 C 10/20/17 70.0 0.00 0.25
HA 171020C00075000 C 10/20/17 75.0 0.00 0.05
HA 171020P00029000 P 10/20/17 29.0 0.00 0.05
HA 171020P00030000 P 10/20/17 30.0 0.00 0.10
HA 171020P00031000 P 10/20/17 31.0 0.00 0.05
HA 171020P00032000 P 10/20/17 32.0 0.00 0.10
HA 171020P00033000 P 10/20/17 33.0 0.00 0.10
HA 171020P00034000 P 10/20/17 34.0 0.00 0.15
HA 171020P00035000 P 10/20/17 35.0 0.10 0.20
HA 171020P00036000 P 10/20/17 36.0 0.15 0.30
HA 171020P00037000 P 10/20/17 37.0 0.30 0.45
HA 171020P00038000 P 10/20/17 38.0 0.55 0.70
HA 171020P00039000 P 10/20/17 39.0 0.85 1.00
HA 171020P00040000 P 10/20/17 40.0 1.30 1.45
HA 171020P00041000 P 10/20/17 41.0 1.90 2.10
HA 171020P00042000 P 10/20/17 42.0 2.55 2.80
HA 171020P00043000 P 10/20/17 43.0 3.30 3.80
HA 171020P00044000 P 10/20/17 44.0 4.20 4.50
HA 171020P00045000 P 10/20/17 45.0 5.10 5.60
HA 171020P00046000 P 10/20/17 46.0 6.00 6.40
HA 171020P00047000 P 10/20/17 47.0 7.00 7.50
HA 171020P00048000 P 10/20/17 48.0 7.90 8.50
HA 171020P00049000 P 10/20/17 49.0 8.90 9.60
HA 171020P00050000 P 10/20/17 50.0 10.00 10.50
HA 171020P00055000 P 10/20/17 55.0 14.80 15.50
HA 171020P00060000 P 10/20/17 60.0 19.90 20.50
HA 171020P00065000 P 10/20/17 65.0 24.90 25.70
HA 171020P00070000 P 10/20/17 70.0 29.90 30.60
HA 171020P00075000 P 10/20/17 75.0 34.80 35.60
HA 171117C00028000 C 11/17/17 28.0 11.70 12.50
HA 171117C00029000 C 11/17/17 29.0 10.80 11.70
HA 171117C00030000 C 11/17/17 30.0 9.80 10.60
HA 171117C00031000 C 11/17/17 31.0 8.80 9.70
HA 171117C00032000 C 11/17/17 32.0 7.90 8.80
HA 171117C00033000 C 11/17/17 33.0 7.00 7.30
HA 171117C00034000 C 11/17/17 34.0 6.10 6.40
HA 171117C00035000 C 11/17/17 35.0 5.20 5.50
HA 171117C00036000 C 11/17/17 36.0 4.40 4.70
HA 171117C00037000 C 11/17/17 37.0 3.70 3.90
HA 171117C00038000 C 11/17/17 38.0 3.00 3.20
HA 171117C00039000 C 11/17/17 39.0 2.40 2.55
HA 171117C00040000 C 11/17/17 40.0 1.90 2.15
HA 171117C00041000 C 11/17/17 41.0 1.45 1.70
HA 171117C00042000 C 11/17/17 42.0 1.10 1.20
HA 171117C00043000 C 11/17/17 43.0 0.80 0.95
HA 171117C00044000 C 11/17/17 44.0 0.60 0.70
HA 171117C00045000 C 11/17/17 45.0 0.40 0.55
HA 171117C00046000 C 11/17/17 46.0 0.30 0.45
HA 171117C00047000 C 11/17/17 47.0 0.20 0.35
HA 171117C00048000 C 11/17/17 48.0 0.15 0.30
HA 171117C00049000 C 11/17/17 49.0 0.10 0.25
HA 171117C00050000 C 11/17/17 50.0 0.10 0.20
HA 171117P00028000 P 11/17/17 28.0 0.00 0.20
HA 171117P00029000 P 11/17/17 29.0 0.00 0.25
HA 171117P00030000 P 11/17/17 30.0 0.05 0.15
HA 171117P00031000 P 11/17/17 31.0 0.10 0.15
HA 171117P00032000 P 11/17/17 32.0 0.15 0.25
HA 171117P00033000 P 11/17/17 33.0 0.25 0.35
HA 171117P00034000 P 11/17/17 34.0 0.30 0.45
HA 171117P00035000 P 11/17/17 35.0 0.45 0.60
HA 171117P00036000 P 11/17/17 36.0 0.65 0.80
HA 171117P00037000 P 11/17/17 37.0 0.90 1.05
HA 171117P00038000 P 11/17/17 38.0 1.20 1.35
HA 171117P00039000 P 11/17/17 39.0 1.60 1.75
HA 171117P00040000 P 11/17/17 40.0 2.10 2.25
HA 171117P00041000 P 11/17/17 41.0 2.60 2.80
HA 171117P00042000 P 11/17/17 42.0 3.20 3.50
HA 171117P00043000 P 11/17/17 43.0 3.90 4.20
HA 171117P00044000 P 11/17/17 44.0 4.70 5.00
HA 171117P00045000 P 11/17/17 45.0 5.50 5.80
HA 171117P00046000 P 11/17/17 46.0 6.40 6.80
HA 171117P00047000 P 11/17/17 47.0 7.30 7.60
HA 171117P00048000 P 11/17/17 48.0 8.30 8.60
HA 171117P00049000 P 11/17/17 49.0 9.20 9.80
HA 171117P00050000 P 11/17/17 50.0 10.20 10.80
HA 180119C00025000 C 01/19/18 25.0 14.30 15.20
HA 180119C00026000 C 01/19/18 26.0 13.70 14.20
HA 180119C00027000 C 01/19/18 27.0 12.50 13.20
HA 180119C00028000 C 01/19/18 28.0 11.90 12.30
HA 180119C00029000 C 01/19/18 29.0 10.90 11.30
HA 180119C00030000 C 01/19/18 30.0 10.00 10.40
HA 180119C00031000 C 01/19/18 31.0 9.10 9.50
HA 180119C00032000 C 01/19/18 32.0 8.30 8.60
HA 180119C00033000 C 01/19/18 33.0 7.40 7.80
HA 180119C00034000 C 01/19/18 34.0 6.60 7.00
HA 180119C00035000 C 01/19/18 35.0 5.80 6.20
HA 180119C00036000 C 01/19/18 36.0 5.20 5.50
HA 180119C00037000 C 01/19/18 37.0 4.50 4.80
HA 180119C00038000 C 01/19/18 38.0 3.80 4.20
HA 180119C00039000 C 01/19/18 39.0 3.30 3.60
HA 180119C00040000 C 01/19/18 40.0 2.75 3.10
HA 180119C00041000 C 01/19/18 41.0 2.30 2.60
HA 180119C00042000 C 01/19/18 42.0 1.90 2.20
HA 180119C00043000 C 01/19/18 43.0 1.60 1.85
HA 180119C00044000 C 01/19/18 44.0 1.30 1.55
HA 180119C00045000 C 01/19/18 45.0 1.05 1.30
HA 180119C00046000 C 01/19/18 46.0 0.85 1.10
HA 180119C00047000 C 01/19/18 47.0 0.70 0.90
HA 180119C00048000 C 01/19/18 48.0 0.55 0.75
HA 180119C00049000 C 01/19/18 49.0 0.45 0.65
HA 180119C00050000 C 01/19/18 50.0 0.35 0.55
HA 180119C00055000 C 01/19/18 55.0 0.10 0.25
HA 180119C00060000 C 01/19/18 60.0 0.00 0.15
HA 180119C00065000 C 01/19/18 65.0 0.00 0.25
HA 180119C00070000 C 01/19/18 70.0 0.00 0.15
HA 180119C00075000 C 01/19/18 75.0 0.00 0.05
HA 180119C00080000 C 01/19/18 80.0 0.00 0.05
HA 180119P00025000 P 01/19/18 25.0 0.05 0.15
HA 180119P00026000 P 01/19/18 26.0 0.10 0.20
HA 180119P00027000 P 01/19/18 27.0 0.10 0.25
HA 180119P00028000 P 01/19/18 28.0 0.15 0.30
HA 180119P00029000 P 01/19/18 29.0 0.20 0.35
HA 180119P00030000 P 01/19/18 30.0 0.30 0.45
HA 180119P00031000 P 01/19/18 31.0 0.40 0.55
HA 180119P00032000 P 01/19/18 32.0 0.50 0.65
HA 180119P00033000 P 01/19/18 33.0 0.65 0.85
HA 180119P00034000 P 01/19/18 34.0 0.85 1.05
HA 180119P00035000 P 01/19/18 35.0 1.05 1.30
HA 180119P00036000 P 01/19/18 36.0 1.30 1.55
HA 180119P00037000 P 01/19/18 37.0 1.65 1.90
HA 180119P00038000 P 01/19/18 38.0 1.95 2.30
HA 180119P00039000 P 01/19/18 39.0 2.40 2.75
HA 180119P00040000 P 01/19/18 40.0 2.85 3.20
HA 180119P00041000 P 01/19/18 41.0 3.40 3.80
HA 180119P00042000 P 01/19/18 42.0 4.00 4.40
HA 180119P00043000 P 01/19/18 43.0 4.70 5.00
HA 180119P00044000 P 01/19/18 44.0 5.40 5.80
HA 180119P00045000 P 01/19/18 45.0 6.10 6.50
HA 180119P00046000 P 01/19/18 46.0 6.90 7.30
HA 180119P00047000 P 01/19/18 47.0 7.80 8.10
HA 180119P00048000 P 01/19/18 48.0 8.60 9.00
HA 180119P00049000 P 01/19/18 49.0 9.50 9.90
HA 180119P00050000 P 01/19/18 50.0 10.40 10.70
HA 180119P00055000 P 01/19/18 55.0 15.10 15.50
HA 180119P00060000 P 01/19/18 60.0 20.10 20.50
HA 180119P00065000 P 01/19/18 65.0 24.20 25.40
HA 180119P00070000 P 01/19/18 70.0 29.00 30.40
HA 180119P00075000 P 01/19/18 75.0 34.20 35.40
HA 180119P00080000 P 01/19/18 80.0 39.30 40.40
HA 180420C00021000 C 04/20/18 21.0 17.80 19.50
HA 180420C00022000 C 04/20/18 22.0 17.40 18.50
HA 180420C00023000 C 04/20/18 23.0 16.70 17.40
HA 180420C00024000 C 04/20/18 24.0 14.60 17.30
HA 180420C00025000 C 04/20/18 25.0 14.90 15.70
HA 180420C00026000 C 04/20/18 26.0 13.90 14.70
HA 180420C00027000 C 04/20/18 27.0 13.00 13.80
HA 180420C00028000 C 04/20/18 28.0 12.30 12.80
HA 180420C00029000 C 04/20/18 29.0 11.60 11.90
HA 180420C00030000 C 04/20/18 30.0 10.70 11.10
HA 180420C00031000 C 04/20/18 31.0 9.90 10.40
HA 180420C00032000 C 04/20/18 32.0 9.00 9.60
HA 180420C00033000 C 04/20/18 33.0 8.40 8.80
HA 180420C00034000 C 04/20/18 34.0 7.70 8.10
HA 180420C00035000 C 04/20/18 35.0 7.00 7.40
HA 180420C00036000 C 04/20/18 36.0 6.40 6.70
HA 180420C00037000 C 04/20/18 37.0 5.80 6.10
HA 180420C00038000 C 04/20/18 38.0 5.20 5.60
HA 180420C00039000 C 04/20/18 39.0 4.60 5.00
HA 180420C00040000 C 04/20/18 40.0 4.20 4.60
HA 180420C00041000 C 04/20/18 41.0 3.70 4.10
HA 180420C00042000 C 04/20/18 42.0 3.30 3.60
HA 180420C00043000 C 04/20/18 43.0 2.90 3.40
HA 180420C00044000 C 04/20/18 44.0 2.60 2.90
HA 180420C00045000 C 04/20/18 45.0 2.30 2.60
HA 180420C00046000 C 04/20/18 46.0 2.00 2.35
HA 180420C00047000 C 04/20/18 47.0 1.75 2.10
HA 180420C00048000 C 04/20/18 48.0 1.55 1.85
HA 180420C00049000 C 04/20/18 49.0 1.30 1.65
HA 180420C00050000 C 04/20/18 50.0 1.15 1.45
HA 180420C00055000 C 04/20/18 55.0 0.60 0.85
HA 180420C00060000 C 04/20/18 60.0 0.30 0.50
HA 180420P00021000 P 04/20/18 21.0 0.10 0.25
HA 180420P00022000 P 04/20/18 22.0 0.15 0.30
HA 180420P00023000 P 04/20/18 23.0 0.20 0.35
HA 180420P00024000 P 04/20/18 24.0 0.25 0.40
HA 180420P00025000 P 04/20/18 25.0 0.30 0.45
HA 180420P00026000 P 04/20/18 26.0 0.40 0.55
HA 180420P00027000 P 04/20/18 27.0 0.40 0.65
HA 180420P00028000 P 04/20/18 28.0 0.60 0.80
HA 180420P00029000 P 04/20/18 29.0 0.75 0.95
HA 180420P00030000 P 04/20/18 30.0 0.90 1.10
HA 180420P00031000 P 04/20/18 31.0 1.10 1.30
HA 180420P00032000 P 04/20/18 32.0 1.35 1.55
HA 180420P00033000 P 04/20/18 33.0 1.55 1.80
HA 180420P00034000 P 04/20/18 34.0 1.80 2.05
HA 180420P00035000 P 04/20/18 35.0 2.15 2.45
HA 180420P00036000 P 04/20/18 36.0 2.40 2.75
HA 180420P00037000 P 04/20/18 37.0 2.85 3.20
HA 180420P00038000 P 04/20/18 38.0 3.20 3.60
HA 180420P00039000 P 04/20/18 39.0 3.60 4.10
HA 180420P00040000 P 04/20/18 40.0 4.20 4.60
HA 180420P00041000 P 04/20/18 41.0 4.70 5.10
HA 180420P00042000 P 04/20/18 42.0 5.30 5.70
HA 180420P00043000 P 04/20/18 43.0 5.90 6.30
HA 180420P00044000 P 04/20/18 44.0 6.50 7.00
HA 180420P00045000 P 04/20/18 45.0 7.30 7.70
HA 180420P00046000 P 04/20/18 46.0 8.00 8.40
HA 180420P00047000 P 04/20/18 47.0 8.70 9.20
HA 180420P00048000 P 04/20/18 48.0 9.50 9.90
HA 180420P00049000 P 04/20/18 49.0 10.30 10.90
HA 180420P00050000 P 04/20/18 50.0 11.10 11.60
HA 180420P00055000 P 04/20/18 55.0 15.60 15.90
HA 180420P00060000 P 04/20/18 60.0 20.10 20.70

OPRA data is delayed 15 minutes.