Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hawaiian Holdings Inc (HA)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 180615C00031000 C Jun 15, 2018 31.0 7.40 8.50
HA 180615C00032000 C Jun 15, 2018 32.0 6.60 7.70
HA 180615C00033000 C Jun 15, 2018 33.0 5.60 6.80
HA 180615C00034000 C Jun 15, 2018 34.0 5.00 5.40
HA 180615C00035000 C Jun 15, 2018 35.0 4.10 4.50
HA 180615C00036000 C Jun 15, 2018 36.0 3.40 3.60
HA 180615C00037000 C Jun 15, 2018 37.0 2.60 2.85
HA 180615C00038000 C Jun 15, 2018 38.0 1.95 2.15
HA 180615C00039000 C Jun 15, 2018 39.0 1.40 1.55
HA 180615C00040000 C Jun 15, 2018 40.0 0.95 1.15
HA 180615C00041000 C Jun 15, 2018 41.0 0.55 0.85
HA 180615C00042000 C Jun 15, 2018 42.0 0.40 0.55
HA 180615C00043000 C Jun 15, 2018 43.0 0.25 0.30
HA 180615C00044000 C Jun 15, 2018 44.0 0.10 0.25
HA 180615C00045000 C Jun 15, 2018 45.0 0.00 0.20
HA 180615C00046000 C Jun 15, 2018 46.0 0.00 0.10
HA 180615C00047000 C Jun 15, 2018 47.0 0.00 0.10
HA 180615C00048000 C Jun 15, 2018 48.0 0.00 0.10
HA 180615P00031000 P Jun 15, 2018 31.0 0.00 0.15
HA 180615P00032000 P Jun 15, 2018 32.0 0.05 0.15
HA 180615P00033000 P Jun 15, 2018 33.0 0.10 0.20
HA 180615P00034000 P Jun 15, 2018 34.0 0.15 0.30
HA 180615P00035000 P Jun 15, 2018 35.0 0.30 0.40
HA 180615P00036000 P Jun 15, 2018 36.0 0.45 0.55
HA 180615P00037000 P Jun 15, 2018 37.0 0.70 0.80
HA 180615P00038000 P Jun 15, 2018 38.0 1.00 1.15
HA 180615P00039000 P Jun 15, 2018 39.0 1.45 1.55
HA 180615P00040000 P Jun 15, 2018 40.0 1.95 2.15
HA 180615P00041000 P Jun 15, 2018 41.0 2.60 2.95
HA 180615P00042000 P Jun 15, 2018 42.0 3.30 3.70
HA 180615P00043000 P Jun 15, 2018 43.0 4.10 4.50
HA 180615P00044000 P Jun 15, 2018 44.0 4.40 6.10
HA 180615P00045000 P Jun 15, 2018 45.0 5.90 6.40
HA 180615P00046000 P Jun 15, 2018 46.0 5.80 8.40
HA 180615P00047000 P Jun 15, 2018 47.0 7.20 9.10
HA 180615P00048000 P Jun 15, 2018 48.0 8.60 9.60
HA 180720C00020000 C Jul 20, 2018 20.0 17.80 19.80
HA 180720C00021000 C Jul 20, 2018 21.0 17.00 19.00
HA 180720C00022000 C Jul 20, 2018 22.0 15.80 17.60
HA 180720C00023000 C Jul 20, 2018 23.0 15.50 16.90
HA 180720C00024000 C Jul 20, 2018 24.0 13.70 15.80
HA 180720C00025000 C Jul 20, 2018 25.0 13.40 14.70
HA 180720C00026000 C Jul 20, 2018 26.0 11.90 13.70
HA 180720C00027000 C Jul 20, 2018 27.0 11.50 12.80
HA 180720C00028000 C Jul 20, 2018 28.0 10.00 11.70
HA 180720C00029000 C Jul 20, 2018 29.0 9.50 10.90
HA 180720C00030000 C Jul 20, 2018 30.0 8.20 9.70
HA 180720C00031000 C Jul 20, 2018 31.0 7.50 9.30
HA 180720C00032000 C Jul 20, 2018 32.0 7.10 7.60
HA 180720C00033000 C Jul 20, 2018 33.0 6.40 6.80
HA 180720C00034000 C Jul 20, 2018 34.0 5.40 5.80
HA 180720C00035000 C Jul 20, 2018 35.0 4.60 5.00
HA 180720C00036000 C Jul 20, 2018 36.0 4.00 4.30
HA 180720C00037000 C Jul 20, 2018 37.0 3.30 3.60
HA 180720C00038000 C Jul 20, 2018 38.0 2.75 2.95
HA 180720C00039000 C Jul 20, 2018 39.0 2.20 2.40
HA 180720C00040000 C Jul 20, 2018 40.0 1.75 1.95
HA 180720C00041000 C Jul 20, 2018 41.0 1.35 1.55
HA 180720C00042000 C Jul 20, 2018 42.0 1.00 1.20
HA 180720C00043000 C Jul 20, 2018 43.0 0.75 0.90
HA 180720C00044000 C Jul 20, 2018 44.0 0.55 0.70
HA 180720C00045000 C Jul 20, 2018 45.0 0.35 0.55
HA 180720C00046000 C Jul 20, 2018 46.0 0.25 0.45
HA 180720C00047000 C Jul 20, 2018 47.0 0.15 0.35
HA 180720C00048000 C Jul 20, 2018 48.0 0.10 0.25
HA 180720C00049000 C Jul 20, 2018 49.0 0.00 0.20
HA 180720C00050000 C Jul 20, 2018 50.0 0.00 0.20
HA 180720C00055000 C Jul 20, 2018 55.0 0.00 0.20
HA 180720P00020000 P Jul 20, 2018 20.0 0.00 0.40
HA 180720P00021000 P Jul 20, 2018 21.0 0.00 2.45
HA 180720P00022000 P Jul 20, 2018 22.0 0.00 2.40
HA 180720P00023000 P Jul 20, 2018 23.0 0.00 0.25
HA 180720P00024000 P Jul 20, 2018 24.0 0.00 0.10
HA 180720P00025000 P Jul 20, 2018 25.0 0.00 0.10
HA 180720P00026000 P Jul 20, 2018 26.0 0.00 0.15
HA 180720P00027000 P Jul 20, 2018 27.0 0.00 0.25
HA 180720P00028000 P Jul 20, 2018 28.0 0.05 0.20
HA 180720P00029000 P Jul 20, 2018 29.0 0.10 0.25
HA 180720P00030000 P Jul 20, 2018 30.0 0.15 0.30
HA 180720P00031000 P Jul 20, 2018 31.0 0.20 0.40
HA 180720P00032000 P Jul 20, 2018 32.0 0.25 0.45
HA 180720P00033000 P Jul 20, 2018 33.0 0.40 0.65
HA 180720P00034000 P Jul 20, 2018 34.0 0.55 0.70
HA 180720P00035000 P Jul 20, 2018 35.0 0.80 0.90
HA 180720P00036000 P Jul 20, 2018 36.0 1.05 1.15
HA 180720P00037000 P Jul 20, 2018 37.0 1.35 1.50
HA 180720P00038000 P Jul 20, 2018 38.0 1.75 1.90
HA 180720P00039000 P Jul 20, 2018 39.0 2.20 2.35
HA 180720P00040000 P Jul 20, 2018 40.0 2.70 2.85
HA 180720P00041000 P Jul 20, 2018 41.0 3.30 3.50
HA 180720P00042000 P Jul 20, 2018 42.0 3.90 4.20
HA 180720P00043000 P Jul 20, 2018 43.0 4.60 4.90
HA 180720P00044000 P Jul 20, 2018 44.0 5.40 5.70
HA 180720P00045000 P Jul 20, 2018 45.0 6.20 6.70
HA 180720P00046000 P Jul 20, 2018 46.0 7.10 7.60
HA 180720P00047000 P Jul 20, 2018 47.0 7.60 8.80
HA 180720P00048000 P Jul 20, 2018 48.0 8.60 9.70
HA 180720P00049000 P Jul 20, 2018 49.0 8.50 10.70
HA 180720P00050000 P Jul 20, 2018 50.0 9.80 11.70
HA 180720P00055000 P Jul 20, 2018 55.0 14.60 16.70
HA 181019C00020000 C Oct 19, 2018 20.0 17.10 20.40
HA 181019C00021000 C Oct 19, 2018 21.0 17.60 18.70
HA 181019C00022000 C Oct 19, 2018 22.0 16.70 18.10
HA 181019C00023000 C Oct 19, 2018 23.0 15.50 17.20
HA 181019C00024000 C Oct 19, 2018 24.0 14.30 16.00
HA 181019C00025000 C Oct 19, 2018 25.0 13.30 15.50
HA 181019C00026000 C Oct 19, 2018 26.0 12.90 14.30
HA 181019C00027000 C Oct 19, 2018 27.0 11.60 13.20
HA 181019C00028000 C Oct 19, 2018 28.0 11.20 12.40
HA 181019C00029000 C Oct 19, 2018 29.0 10.50 11.00
HA 181019C00030000 C Oct 19, 2018 30.0 9.80 10.20
HA 181019C00031000 C Oct 19, 2018 31.0 8.80 9.30
HA 181019C00032000 C Oct 19, 2018 32.0 8.20 8.50
HA 181019C00033000 C Oct 19, 2018 33.0 7.30 7.70
HA 181019C00034000 C Oct 19, 2018 34.0 6.60 7.10
HA 181019C00035000 C Oct 19, 2018 35.0 6.00 6.40
HA 181019C00036000 C Oct 19, 2018 36.0 5.30 5.70
HA 181019C00037000 C Oct 19, 2018 37.0 4.80 5.10
HA 181019C00038000 C Oct 19, 2018 38.0 4.20 4.60
HA 181019C00039000 C Oct 19, 2018 39.0 3.70 4.00
HA 181019C00040000 C Oct 19, 2018 40.0 3.30 3.50
HA 181019C00041000 C Oct 19, 2018 41.0 2.85 3.10
HA 181019C00042000 C Oct 19, 2018 42.0 2.45 2.70
HA 181019C00043000 C Oct 19, 2018 43.0 2.15 2.35
HA 181019C00044000 C Oct 19, 2018 44.0 1.80 2.15
HA 181019C00045000 C Oct 19, 2018 45.0 1.55 1.80
HA 181019C00046000 C Oct 19, 2018 46.0 1.30 1.45
HA 181019C00047000 C Oct 19, 2018 47.0 1.10 1.25
HA 181019C00048000 C Oct 19, 2018 48.0 0.90 1.10
HA 181019C00049000 C Oct 19, 2018 49.0 0.75 0.90
HA 181019C00050000 C Oct 19, 2018 50.0 0.65 0.80
HA 181019C00055000 C Oct 19, 2018 55.0 0.20 0.35
HA 181019P00020000 P Oct 19, 2018 20.0 0.00 0.15
HA 181019P00021000 P Oct 19, 2018 21.0 0.00 0.20
HA 181019P00022000 P Oct 19, 2018 22.0 0.05 0.20
HA 181019P00023000 P Oct 19, 2018 23.0 0.10 0.25
HA 181019P00024000 P Oct 19, 2018 24.0 0.15 0.30
HA 181019P00025000 P Oct 19, 2018 25.0 0.20 0.35
HA 181019P00026000 P Oct 19, 2018 26.0 0.25 0.40
HA 181019P00027000 P Oct 19, 2018 27.0 0.35 0.55
HA 181019P00028000 P Oct 19, 2018 28.0 0.45 0.60
HA 181019P00029000 P Oct 19, 2018 29.0 0.55 0.80
HA 181019P00030000 P Oct 19, 2018 30.0 0.70 0.85
HA 181019P00031000 P Oct 19, 2018 31.0 0.90 1.05
HA 181019P00032000 P Oct 19, 2018 32.0 1.10 1.25
HA 181019P00033000 P Oct 19, 2018 33.0 1.30 1.50
HA 181019P00034000 P Oct 19, 2018 34.0 1.60 1.80
HA 181019P00035000 P Oct 19, 2018 35.0 1.95 2.10
HA 181019P00036000 P Oct 19, 2018 36.0 2.25 2.45
HA 181019P00037000 P Oct 19, 2018 37.0 2.65 2.85
HA 181019P00038000 P Oct 19, 2018 38.0 3.10 3.30
HA 181019P00039000 P Oct 19, 2018 39.0 3.60 3.80
HA 181019P00040000 P Oct 19, 2018 40.0 4.00 4.30
HA 181019P00041000 P Oct 19, 2018 41.0 4.60 4.90
HA 181019P00042000 P Oct 19, 2018 42.0 5.20 5.50
HA 181019P00043000 P Oct 19, 2018 43.0 5.90 6.10
HA 181019P00044000 P Oct 19, 2018 44.0 6.50 6.80
HA 181019P00045000 P Oct 19, 2018 45.0 7.30 7.60
HA 181019P00046000 P Oct 19, 2018 46.0 8.00 8.40
HA 181019P00047000 P Oct 19, 2018 47.0 8.80 9.20
HA 181019P00048000 P Oct 19, 2018 48.0 9.60 9.90
HA 181019P00049000 P Oct 19, 2018 49.0 10.40 10.90
HA 181019P00050000 P Oct 19, 2018 50.0 11.30 11.80
HA 181019P00055000 P Oct 19, 2018 55.0 15.10 16.80
OPRA data is delayed 15 minutes.