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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 160819C00026000 C 08/19/16 26.0 18.50 21.10
HA 160819C00027000 C 08/19/16 27.0 17.50 20.80
HA 160819C00028000 C 08/19/16 28.0 16.60 19.20
HA 160819C00029000 C 08/19/16 29.0 15.50 18.10
HA 160819C00030000 C 08/19/16 30.0 14.50 17.20
HA 160819C00031000 C 08/19/16 31.0 13.50 17.20
HA 160819C00032000 C 08/19/16 32.0 12.60 15.60
HA 160819C00033000 C 08/19/16 33.0 11.60 14.40
HA 160819C00034000 C 08/19/16 34.0 10.50 13.50
HA 160819C00035000 C 08/19/16 35.0 9.50 12.20
HA 160819C00036000 C 08/19/16 36.0 8.60 11.10
HA 160819C00037000 C 08/19/16 37.0 7.50 10.20
HA 160819C00038000 C 08/19/16 38.0 6.70 9.10
HA 160819C00039000 C 08/19/16 39.0 5.80 8.60
HA 160819C00040000 C 08/19/16 40.0 6.20 7.00
HA 160819C00041000 C 08/19/16 41.0 5.10 6.30
HA 160819C00042000 C 08/19/16 42.0 4.50 5.20
HA 160819C00043000 C 08/19/16 43.0 3.70 4.20
HA 160819C00044000 C 08/19/16 44.0 3.00 3.30
HA 160819C00045000 C 08/19/16 45.0 2.40 2.55
HA 160819C00046000 C 08/19/16 46.0 1.80 2.00
HA 160819C00047000 C 08/19/16 47.0 1.40 1.50
HA 160819C00048000 C 08/19/16 48.0 0.95 1.10
HA 160819C00049000 C 08/19/16 49.0 0.65 0.80
HA 160819C00050000 C 08/19/16 50.0 0.45 0.60
HA 160819P00026000 P 08/19/16 26.0 0.00 0.35
HA 160819P00027000 P 08/19/16 27.0 0.00 0.35
HA 160819P00028000 P 08/19/16 28.0 0.00 0.35
HA 160819P00029000 P 08/19/16 29.0 0.00 0.40
HA 160819P00030000 P 08/19/16 30.0 0.00 0.40
HA 160819P00031000 P 08/19/16 31.0 0.00 0.40
HA 160819P00032000 P 08/19/16 32.0 0.00 0.40
HA 160819P00033000 P 08/19/16 33.0 0.00 0.45
HA 160819P00034000 P 08/19/16 34.0 0.00 0.50
HA 160819P00035000 P 08/19/16 35.0 0.00 0.20
HA 160819P00036000 P 08/19/16 36.0 0.00 0.50
HA 160819P00037000 P 08/19/16 37.0 0.05 0.50
HA 160819P00038000 P 08/19/16 38.0 0.05 0.30
HA 160819P00039000 P 08/19/16 39.0 0.10 0.65
HA 160819P00040000 P 08/19/16 40.0 0.15 0.25
HA 160819P00041000 P 08/19/16 41.0 0.30 0.50
HA 160819P00042000 P 08/19/16 42.0 0.40 0.55
HA 160819P00043000 P 08/19/16 43.0 0.55 0.65
HA 160819P00044000 P 08/19/16 44.0 0.80 0.95
HA 160819P00045000 P 08/19/16 45.0 1.15 1.30
HA 160819P00046000 P 08/19/16 46.0 1.55 1.70
HA 160819P00047000 P 08/19/16 47.0 2.05 2.25
HA 160819P00048000 P 08/19/16 48.0 2.65 2.85
HA 160819P00049000 P 08/19/16 49.0 3.30 3.60
HA 160819P00050000 P 08/19/16 50.0 3.60 4.50
HA 160916C00027000 C 09/16/16 27.0 17.50 20.40
HA 160916C00028000 C 09/16/16 28.0 16.60 19.40
HA 160916C00029000 C 09/16/16 29.0 15.50 18.70
HA 160916C00030000 C 09/16/16 30.0 14.60 17.50
HA 160916C00031000 C 09/16/16 31.0 13.50 16.50
HA 160916C00032000 C 09/16/16 32.0 12.70 15.80
HA 160916C00033000 C 09/16/16 33.0 11.80 14.30
HA 160916C00034000 C 09/16/16 34.0 10.70 13.50
HA 160916C00035000 C 09/16/16 35.0 9.90 12.70
HA 160916C00036000 C 09/16/16 36.0 8.90 11.50
HA 160916C00037000 C 09/16/16 37.0 8.00 10.40
HA 160916C00038000 C 09/16/16 38.0 7.00 9.70
HA 160916C00039000 C 09/16/16 39.0 6.00 8.50
HA 160916C00040000 C 09/16/16 40.0 6.40 7.60
HA 160916C00041000 C 09/16/16 41.0 5.40 6.80
HA 160916C00042000 C 09/16/16 42.0 4.90 6.10
HA 160916C00043000 C 09/16/16 43.0 4.50 4.70
HA 160916C00044000 C 09/16/16 44.0 3.80 4.00
HA 160916C00045000 C 09/16/16 45.0 3.10 3.40
HA 160916C00046000 C 09/16/16 46.0 2.60 2.85
HA 160916C00047000 C 09/16/16 47.0 2.15 2.30
HA 160916C00048000 C 09/16/16 48.0 1.70 1.90
HA 160916C00049000 C 09/16/16 49.0 1.35 1.55
HA 160916C00050000 C 09/16/16 50.0 1.05 1.25
HA 160916C00055000 C 09/16/16 55.0 0.15 0.50
HA 160916C00060000 C 09/16/16 60.0 0.00 0.45
HA 160916C00065000 C 09/16/16 65.0 0.00 0.40
HA 160916P00027000 P 09/16/16 27.0 0.00 0.40
HA 160916P00028000 P 09/16/16 28.0 0.00 0.45
HA 160916P00029000 P 09/16/16 29.0 0.00 0.45
HA 160916P00030000 P 09/16/16 30.0 0.00 0.50
HA 160916P00031000 P 09/16/16 31.0 0.00 0.50
HA 160916P00032000 P 09/16/16 32.0 0.00 0.55
HA 160916P00033000 P 09/16/16 33.0 0.05 0.60
HA 160916P00034000 P 09/16/16 34.0 0.05 0.65
HA 160916P00035000 P 09/16/16 35.0 0.10 0.70
HA 160916P00036000 P 09/16/16 36.0 0.15 0.70
HA 160916P00037000 P 09/16/16 37.0 0.20 0.70
HA 160916P00038000 P 09/16/16 38.0 0.25 0.70
HA 160916P00039000 P 09/16/16 39.0 0.35 0.70
HA 160916P00040000 P 09/16/16 40.0 0.60 0.85
HA 160916P00041000 P 09/16/16 41.0 0.75 0.90
HA 160916P00042000 P 09/16/16 42.0 0.95 1.10
HA 160916P00043000 P 09/16/16 43.0 1.20 1.35
HA 160916P00044000 P 09/16/16 44.0 1.50 1.70
HA 160916P00045000 P 09/16/16 45.0 1.85 2.05
HA 160916P00046000 P 09/16/16 46.0 2.30 2.50
HA 160916P00047000 P 09/16/16 47.0 2.80 3.00
HA 160916P00048000 P 09/16/16 48.0 3.30 3.60
HA 160916P00049000 P 09/16/16 49.0 4.00 4.30
HA 160916P00050000 P 09/16/16 50.0 4.70 5.00
HA 160916P00055000 P 09/16/16 55.0 8.20 9.50
HA 160916P00060000 P 09/16/16 60.0 12.90 14.50
HA 160916P00065000 P 09/16/16 65.0 17.80 19.50
HA 161021C00021000 C 10/21/16 21.0 23.60 26.30
HA 161021C00022000 C 10/21/16 22.0 22.30 25.90
HA 161021C00023000 C 10/21/16 23.0 21.50 24.90
HA 161021C00024000 C 10/21/16 24.0 20.50 23.90
HA 161021C00025000 C 10/21/16 25.0 19.60 22.90
HA 161021C00026000 C 10/21/16 26.0 18.60 21.90
HA 161021C00027000 C 10/21/16 27.0 17.60 20.80
HA 161021C00028000 C 10/21/16 28.0 16.70 19.90
HA 161021C00029000 C 10/21/16 29.0 15.60 18.80
HA 161021C00030000 C 10/21/16 30.0 14.90 17.40
HA 161021C00031000 C 10/21/16 31.0 13.80 16.30
HA 161021C00032000 C 10/21/16 32.0 12.90 15.40
HA 161021C00033000 C 10/21/16 33.0 12.10 14.60
HA 161021C00034000 C 10/21/16 34.0 11.00 13.60
HA 161021C00035000 C 10/21/16 35.0 10.30 12.70
HA 161021C00036000 C 10/21/16 36.0 9.20 11.80
HA 161021C00037000 C 10/21/16 37.0 8.40 10.90
HA 161021C00038000 C 10/21/16 38.0 7.60 9.90
HA 161021C00039000 C 10/21/16 39.0 6.70 9.20
HA 161021C00040000 C 10/21/16 40.0 5.80 8.30
HA 161021C00041000 C 10/21/16 41.0 6.40 7.60
HA 161021C00042000 C 10/21/16 42.0 6.00 6.60
HA 161021C00043000 C 10/21/16 43.0 5.30 5.90
HA 161021C00044000 C 10/21/16 44.0 4.70 5.20
HA 161021C00045000 C 10/21/16 45.0 4.10 4.70
HA 161021C00046000 C 10/21/16 46.0 3.50 4.10
HA 161021C00047000 C 10/21/16 47.0 3.10 3.60
HA 161021C00048000 C 10/21/16 48.0 2.70 3.10
HA 161021C00049000 C 10/21/16 49.0 2.30 2.70
HA 161021C00050000 C 10/21/16 50.0 1.95 2.30
HA 161021C00055000 C 10/21/16 55.0 0.80 1.05
HA 161021C00060000 C 10/21/16 60.0 0.25 0.55
HA 161021C00065000 C 10/21/16 65.0 0.00 0.50
HA 161021C00070000 C 10/21/16 70.0 0.00 0.25
HA 161021C00075000 C 10/21/16 75.0 0.00 0.25
HA 161021P00021000 P 10/21/16 21.0 0.00 0.10
HA 161021P00022000 P 10/21/16 22.0 0.00 0.45
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 0.55
HA 161021P00027000 P 10/21/16 27.0 0.00 0.40
HA 161021P00028000 P 10/21/16 28.0 0.00 0.70
HA 161021P00029000 P 10/21/16 29.0 0.00 0.80
HA 161021P00030000 P 10/21/16 30.0 0.05 0.55
HA 161021P00031000 P 10/21/16 31.0 0.00 1.00
HA 161021P00032000 P 10/21/16 32.0 0.15 0.90
HA 161021P00033000 P 10/21/16 33.0 0.20 1.00
HA 161021P00034000 P 10/21/16 34.0 0.25 1.45
HA 161021P00035000 P 10/21/16 35.0 0.35 0.95
HA 161021P00036000 P 10/21/16 36.0 0.45 1.20
HA 161021P00037000 P 10/21/16 37.0 0.55 1.40
HA 161021P00038000 P 10/21/16 38.0 0.70 1.45
HA 161021P00039000 P 10/21/16 39.0 0.95 1.40
HA 161021P00040000 P 10/21/16 40.0 1.20 1.55
HA 161021P00041000 P 10/21/16 41.0 1.45 1.75
HA 161021P00042000 P 10/21/16 42.0 1.70 2.05
HA 161021P00043000 P 10/21/16 43.0 2.00 2.35
HA 161021P00044000 P 10/21/16 44.0 2.35 2.65
HA 161021P00045000 P 10/21/16 45.0 2.75 3.10
HA 161021P00046000 P 10/21/16 46.0 3.20 3.50
HA 161021P00047000 P 10/21/16 47.0 3.70 4.00
HA 161021P00048000 P 10/21/16 48.0 4.20 4.60
HA 161021P00049000 P 10/21/16 49.0 4.90 5.20
HA 161021P00050000 P 10/21/16 50.0 5.50 5.80
HA 161021P00055000 P 10/21/16 55.0 8.60 11.30
HA 161021P00060000 P 10/21/16 60.0 13.30 15.80
HA 161021P00065000 P 10/21/16 65.0 17.60 20.60
HA 161021P00070000 P 10/21/16 70.0 21.50 25.50
HA 161021P00075000 P 10/21/16 75.0 27.80 30.50
HA 170120C00019000 C 01/20/17 19.0 25.70 28.70
HA 170120C00020000 C 01/20/17 20.0 24.70 28.00
HA 170120C00021000 C 01/20/17 21.0 23.70 26.90
HA 170120C00022000 C 01/20/17 22.0 22.70 25.90
HA 170120C00023000 C 01/20/17 23.0 21.70 24.90
HA 170120C00024000 C 01/20/17 24.0 20.70 23.90
HA 170120C00025000 C 01/20/17 25.0 19.90 23.10
HA 170120C00026000 C 01/20/17 26.0 19.00 21.60
HA 170120C00027000 C 01/20/17 27.0 17.90 20.60
HA 170120C00028000 C 01/20/17 28.0 17.10 19.50
HA 170120C00029000 C 01/20/17 29.0 16.10 18.70
HA 170120C00030000 C 01/20/17 30.0 15.30 18.00
HA 170120C00031000 C 01/20/17 31.0 14.30 16.90
HA 170120C00032000 C 01/20/17 32.0 13.50 15.90
HA 170120C00033000 C 01/20/17 33.0 12.50 15.20
HA 170120C00034000 C 01/20/17 34.0 11.70 14.40
HA 170120C00035000 C 01/20/17 35.0 10.90 13.30
HA 170120C00036000 C 01/20/17 36.0 9.90 12.60
HA 170120C00037000 C 01/20/17 37.0 9.10 11.70
HA 170120C00038000 C 01/20/17 38.0 8.40 10.80
HA 170120C00039000 C 01/20/17 39.0 9.20 10.30
HA 170120C00040000 C 01/20/17 40.0 8.50 9.30
HA 170120C00041000 C 01/20/17 41.0 7.90 8.60
HA 170120C00042000 C 01/20/17 42.0 7.30 8.00
HA 170120C00043000 C 01/20/17 43.0 6.60 7.40
HA 170120C00044000 C 01/20/17 44.0 6.00 6.50
HA 170120C00045000 C 01/20/17 45.0 5.40 6.00
HA 170120C00046000 C 01/20/17 46.0 5.00 5.50
HA 170120C00047000 C 01/20/17 47.0 4.50 5.00
HA 170120C00048000 C 01/20/17 48.0 4.00 4.60
HA 170120C00049000 C 01/20/17 49.0 3.60 4.20
HA 170120C00050000 C 01/20/17 50.0 3.20 3.80
HA 170120C00055000 C 01/20/17 55.0 1.75 2.25
HA 170120C00060000 C 01/20/17 60.0 0.75 1.25
HA 170120P00019000 P 01/20/17 19.0 0.00 0.10
HA 170120P00020000 P 01/20/17 20.0 0.00 0.15
HA 170120P00021000 P 01/20/17 21.0 0.00 0.20
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 0.30
HA 170120P00025000 P 01/20/17 25.0 0.05 0.40
HA 170120P00026000 P 01/20/17 26.0 0.10 0.60
HA 170120P00027000 P 01/20/17 27.0 0.20 1.35
HA 170120P00028000 P 01/20/17 28.0 0.15 1.10
HA 170120P00029000 P 01/20/17 29.0 0.35 1.45
HA 170120P00030000 P 01/20/17 30.0 0.45 1.40
HA 170120P00031000 P 01/20/17 31.0 0.55 1.30
HA 170120P00032000 P 01/20/17 32.0 0.65 1.10
HA 170120P00033000 P 01/20/17 33.0 0.75 1.60
HA 170120P00034000 P 01/20/17 34.0 0.75 2.65
HA 170120P00035000 P 01/20/17 35.0 1.00 2.05
HA 170120P00036000 P 01/20/17 36.0 1.15 1.80
HA 170120P00037000 P 01/20/17 37.0 1.25 2.10
HA 170120P00038000 P 01/20/17 38.0 1.45 2.00
HA 170120P00039000 P 01/20/17 39.0 1.90 2.25
HA 170120P00040000 P 01/20/17 40.0 2.20 2.50
HA 170120P00041000 P 01/20/17 41.0 2.50 2.80
HA 170120P00042000 P 01/20/17 42.0 2.80 3.20
HA 170120P00043000 P 01/20/17 43.0 3.10 3.50
HA 170120P00044000 P 01/20/17 44.0 3.50 3.90
HA 170120P00045000 P 01/20/17 45.0 4.00 4.40
HA 170120P00046000 P 01/20/17 46.0 4.40 4.80
HA 170120P00047000 P 01/20/17 47.0 4.90 5.30
HA 170120P00048000 P 01/20/17 48.0 5.50 5.90
HA 170120P00049000 P 01/20/17 49.0 6.00 6.50
HA 170120P00050000 P 01/20/17 50.0 6.70 7.20
HA 170120P00055000 P 01/20/17 55.0 10.00 12.40
HA 170120P00060000 P 01/20/17 60.0 14.00 16.40

OPRA data is delayed 15 minutes.