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 (2014-11-28)Premium Content

Hawaiian Holdings Inc (HA)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 150220C00016000 C 02/20/15 16.0 9.20 10.10
HA 150220C00017000 C 02/20/15 17.0 8.20 9.10
HA 150220C00018000 C 02/20/15 18.0 7.20 8.10
HA 150220C00019000 C 02/20/15 19.0 6.30 7.10
HA 150220C00020000 C 02/20/15 20.0 5.30 6.00
HA 150220C00021000 C 02/20/15 21.0 4.40 5.00
HA 150220C00022000 C 02/20/15 22.0 3.50 4.20
HA 150220C00023000 C 02/20/15 23.0 2.60 3.40
HA 150220C00024000 C 02/20/15 24.0 2.05 2.45
HA 150220C00025000 C 02/20/15 25.0 1.45 1.75
HA 150220C00026000 C 02/20/15 26.0 1.20 1.25
HA 150220C00027000 C 02/20/15 27.0 0.70 0.90
HA 150220C00028000 C 02/20/15 28.0 0.45 0.80
HA 150220C00029000 C 02/20/15 29.0 0.25 0.65
HA 150220C00030000 C 02/20/15 30.0 0.15 0.55
HA 150220C00031000 C 02/20/15 31.0 0.00 0.50
HA 150220C00032000 C 02/20/15 32.0 0.00 0.45
HA 150220C00033000 C 02/20/15 33.0 0.00 0.35
HA 150220P00016000 P 02/20/15 16.0 0.00 0.25
HA 150220P00017000 P 02/20/15 17.0 0.00 0.25
HA 150220P00018000 P 02/20/15 18.0 0.00 0.40
HA 150220P00019000 P 02/20/15 19.0 0.00 0.25
HA 150220P00020000 P 02/20/15 20.0 0.00 0.40
HA 150220P00021000 P 02/20/15 21.0 0.00 0.25
HA 150220P00022000 P 02/20/15 22.0 0.00 0.30
HA 150220P00023000 P 02/20/15 23.0 0.20 0.50
HA 150220P00024000 P 02/20/15 24.0 0.50 0.80
HA 150220P00025000 P 02/20/15 25.0 0.90 1.20
HA 150220P00026000 P 02/20/15 26.0 1.30 1.70
HA 150220P00027000 P 02/20/15 27.0 1.95 2.40
HA 150220P00028000 P 02/20/15 28.0 2.45 3.20
HA 150220P00029000 P 02/20/15 29.0 3.30 4.10
HA 150220P00030000 P 02/20/15 30.0 4.20 5.00
HA 150220P00031000 P 02/20/15 31.0 5.10 5.90
HA 150220P00032000 P 02/20/15 32.0 6.00 6.90
HA 150220P00033000 P 02/20/15 33.0 7.00 7.90
HA 150320C00016000 C 03/20/15 16.0 9.30 10.10
HA 150320C00017000 C 03/20/15 17.0 8.20 9.10
HA 150320C00018000 C 03/20/15 18.0 7.30 8.20
HA 150320C00019000 C 03/20/15 19.0 6.40 7.20
HA 150320C00020000 C 03/20/15 20.0 5.40 6.20
HA 150320C00021000 C 03/20/15 21.0 4.60 5.30
HA 150320C00022000 C 03/20/15 22.0 3.80 4.50
HA 150320C00023000 C 03/20/15 23.0 3.10 3.80
HA 150320C00024000 C 03/20/15 24.0 2.50 3.30
HA 150320C00025000 C 03/20/15 25.0 1.95 2.25
HA 150320C00026000 C 03/20/15 26.0 1.50 1.80
HA 150320C00027000 C 03/20/15 27.0 1.05 1.40
HA 150320C00028000 C 03/20/15 28.0 0.85 1.10
HA 150320C00029000 C 03/20/15 29.0 0.60 0.90
HA 150320C00030000 C 03/20/15 30.0 0.40 0.75
HA 150320C00031000 C 03/20/15 31.0 0.30 0.65
HA 150320C00032000 C 03/20/15 32.0 0.20 0.60
HA 150320C00033000 C 03/20/15 33.0 0.00 0.50
HA 150320P00016000 P 03/20/15 16.0 0.00 0.40
HA 150320P00017000 P 03/20/15 17.0 0.00 0.45
HA 150320P00018000 P 03/20/15 18.0 0.00 0.20
HA 150320P00019000 P 03/20/15 19.0 0.00 0.40
HA 150320P00020000 P 03/20/15 20.0 0.00 0.50
HA 150320P00021000 P 03/20/15 21.0 0.00 0.45
HA 150320P00022000 P 03/20/15 22.0 0.20 0.65
HA 150320P00023000 P 03/20/15 23.0 0.55 0.90
HA 150320P00024000 P 03/20/15 24.0 0.85 1.25
HA 150320P00025000 P 03/20/15 25.0 1.35 1.65
HA 150320P00026000 P 03/20/15 26.0 1.85 2.20
HA 150320P00027000 P 03/20/15 27.0 2.35 2.80
HA 150320P00028000 P 03/20/15 28.0 3.00 3.50
HA 150320P00029000 P 03/20/15 29.0 3.60 4.30
HA 150320P00030000 P 03/20/15 30.0 4.40 5.20
HA 150320P00031000 P 03/20/15 31.0 5.20 6.10
HA 150320P00032000 P 03/20/15 32.0 6.10 7.00
HA 150320P00033000 P 03/20/15 33.0 7.00 8.00
HA 150417C00005000 C 04/17/15 5.0 20.10 21.50
HA 150417C00006000 C 04/17/15 6.0 19.00 20.50
HA 150417C00007000 C 04/17/15 7.0 18.10 19.50
HA 150417C00008000 C 04/17/15 8.0 17.10 18.50
HA 150417C00009000 C 04/17/15 9.0 16.20 17.50
HA 150417C00010000 C 04/17/15 10.0 15.20 16.50
HA 150417C00011000 C 04/17/15 11.0 14.20 15.50
HA 150417C00012000 C 04/17/15 12.0 13.20 14.50
HA 150417C00013000 C 04/17/15 13.0 12.20 13.60
HA 150417C00014000 C 04/17/15 14.0 11.30 11.80
HA 150417C00015000 C 04/17/15 15.0 10.30 11.10
HA 150417C00016000 C 04/17/15 16.0 9.30 10.20
HA 150417C00017000 C 04/17/15 17.0 8.40 9.20
HA 150417C00018000 C 04/17/15 18.0 7.40 8.30
HA 150417C00019000 C 04/17/15 19.0 6.60 7.40
HA 150417C00020000 C 04/17/15 20.0 5.70 6.60
HA 150417C00021000 C 04/17/15 21.0 4.90 5.50
HA 150417C00022000 C 04/17/15 22.0 4.10 4.80
HA 150417C00023000 C 04/17/15 23.0 3.40 4.10
HA 150417C00024000 C 04/17/15 24.0 2.80 3.40
HA 150417C00025000 C 04/17/15 25.0 2.20 2.65
HA 150417C00026000 C 04/17/15 26.0 1.90 2.10
HA 150417C00027000 C 04/17/15 27.0 1.40 1.65
HA 150417C00028000 C 04/17/15 28.0 1.10 1.45
HA 150417C00029000 C 04/17/15 29.0 0.85 1.20
HA 150417C00030000 C 04/17/15 30.0 0.65 1.00
HA 150417C00031000 C 04/17/15 31.0 0.50 0.85
HA 150417C00032000 C 04/17/15 32.0 0.40 0.75
HA 150417C00033000 C 04/17/15 33.0 0.25 0.70
HA 150417C00034000 C 04/17/15 34.0 0.15 0.60
HA 150417C00035000 C 04/17/15 35.0 0.05 0.55
HA 150417C00036000 C 04/17/15 36.0 0.05 0.50
HA 150417P00005000 P 04/17/15 5.0 0.00 0.20
HA 150417P00006000 P 04/17/15 6.0 0.00 0.20
HA 150417P00007000 P 04/17/15 7.0 0.00 0.15
HA 150417P00008000 P 04/17/15 8.0 0.00 0.20
HA 150417P00009000 P 04/17/15 9.0 0.00 0.15
HA 150417P00010000 P 04/17/15 10.0 0.00 0.15
HA 150417P00011000 P 04/17/15 11.0 0.00 0.15
HA 150417P00012000 P 04/17/15 12.0 0.00 0.20
HA 150417P00013000 P 04/17/15 13.0 0.00 0.20
HA 150417P00014000 P 04/17/15 14.0 0.00 0.20
HA 150417P00015000 P 04/17/15 15.0 0.05 0.45
HA 150417P00016000 P 04/17/15 16.0 0.00 0.20
HA 150417P00017000 P 04/17/15 17.0 0.00 0.25
HA 150417P00018000 P 04/17/15 18.0 0.00 0.30
HA 150417P00019000 P 04/17/15 19.0 0.05 0.55
HA 150417P00020000 P 04/17/15 20.0 0.10 0.60
HA 150417P00021000 P 04/17/15 21.0 0.40 0.65
HA 150417P00022000 P 04/17/15 22.0 0.50 0.90
HA 150417P00023000 P 04/17/15 23.0 0.75 1.20
HA 150417P00024000 P 04/17/15 24.0 1.10 1.55
HA 150417P00025000 P 04/17/15 25.0 1.55 2.00
HA 150417P00026000 P 04/17/15 26.0 2.05 2.55
HA 150417P00027000 P 04/17/15 27.0 2.45 3.20
HA 150417P00028000 P 04/17/15 28.0 3.10 3.90
HA 150417P00029000 P 04/17/15 29.0 3.90 4.60
HA 150417P00030000 P 04/17/15 30.0 4.70 5.50
HA 150417P00031000 P 04/17/15 31.0 5.40 6.30
HA 150417P00032000 P 04/17/15 32.0 6.30 7.20
HA 150417P00033000 P 04/17/15 33.0 7.20 8.10
HA 150417P00034000 P 04/17/15 34.0 8.10 9.10
HA 150417P00035000 P 04/17/15 35.0 9.10 10.00
HA 150417P00036000 P 04/17/15 36.0 10.00 11.00
HA 150717C00010000 C 07/17/15 10.0 15.10 16.60
HA 150717C00011000 C 07/17/15 11.0 13.50 15.80
HA 150717C00012000 C 07/17/15 12.0 12.50 14.80
HA 150717C00013000 C 07/17/15 13.0 11.60 13.70
HA 150717C00014000 C 07/17/15 14.0 10.60 12.90
HA 150717C00015000 C 07/17/15 15.0 10.20 11.30
HA 150717C00016000 C 07/17/15 16.0 9.60 10.40
HA 150717C00017000 C 07/17/15 17.0 8.30 9.70
HA 150717C00018000 C 07/17/15 18.0 7.90 8.60
HA 150717C00019000 C 07/17/15 19.0 7.10 7.80
HA 150717C00020000 C 07/17/15 20.0 6.30 7.00
HA 150717C00021000 C 07/17/15 21.0 5.60 6.10
HA 150717C00022000 C 07/17/15 22.0 4.90 5.40
HA 150717C00023000 C 07/17/15 23.0 4.30 4.80
HA 150717C00024000 C 07/17/15 24.0 3.70 4.20
HA 150717C00025000 C 07/17/15 25.0 3.10 3.60
HA 150717C00026000 C 07/17/15 26.0 2.75 3.30
HA 150717C00027000 C 07/17/15 27.0 2.35 2.65
HA 150717C00028000 C 07/17/15 28.0 2.00 2.25
HA 150717C00029000 C 07/17/15 29.0 1.55 1.95
HA 150717C00030000 C 07/17/15 30.0 1.40 1.70
HA 150717C00031000 C 07/17/15 31.0 1.20 1.50
HA 150717C00032000 C 07/17/15 32.0 0.90 1.30
HA 150717C00033000 C 07/17/15 33.0 0.70 1.15
HA 150717C00034000 C 07/17/15 34.0 0.55 1.00
HA 150717C00035000 C 07/17/15 35.0 0.40 0.90
HA 150717C00036000 C 07/17/15 36.0 0.25 0.80
HA 150717C00037000 C 07/17/15 37.0 0.35 0.75
HA 150717C00038000 C 07/17/15 38.0 0.20 0.70
HA 150717C00039000 C 07/17/15 39.0 0.10 0.60
HA 150717C00040000 C 07/17/15 40.0 0.00 0.55
HA 150717P00010000 P 07/17/15 10.0 0.00 0.40
HA 150717P00011000 P 07/17/15 11.0 0.00 0.45
HA 150717P00012000 P 07/17/15 12.0 0.00 0.45
HA 150717P00013000 P 07/17/15 13.0 0.00 0.45
HA 150717P00014000 P 07/17/15 14.0 0.00 0.50
HA 150717P00015000 P 07/17/15 15.0 0.00 0.55
HA 150717P00016000 P 07/17/15 16.0 0.00 0.60
HA 150717P00017000 P 07/17/15 17.0 0.00 0.70
HA 150717P00018000 P 07/17/15 18.0 0.15 0.80
HA 150717P00019000 P 07/17/15 19.0 0.30 0.90
HA 150717P00020000 P 07/17/15 20.0 0.55 1.10
HA 150717P00021000 P 07/17/15 21.0 0.80 1.30
HA 150717P00022000 P 07/17/15 22.0 1.10 1.60
HA 150717P00023000 P 07/17/15 23.0 1.50 2.00
HA 150717P00024000 P 07/17/15 24.0 1.90 2.45
HA 150717P00025000 P 07/17/15 25.0 2.15 2.85
HA 150717P00026000 P 07/17/15 26.0 2.70 3.50
HA 150717P00027000 P 07/17/15 27.0 3.30 4.10
HA 150717P00028000 P 07/17/15 28.0 3.90 4.70
HA 150717P00029000 P 07/17/15 29.0 4.60 5.40
HA 150717P00030000 P 07/17/15 30.0 5.20 6.20
HA 150717P00031000 P 07/17/15 31.0 6.00 7.00
HA 150717P00032000 P 07/17/15 32.0 6.80 7.80
HA 150717P00033000 P 07/17/15 33.0 7.70 8.60
HA 150717P00034000 P 07/17/15 34.0 8.50 9.50
HA 150717P00035000 P 07/17/15 35.0 9.40 10.40
HA 150717P00036000 P 07/17/15 36.0 10.10 11.30
HA 150717P00037000 P 07/17/15 37.0 10.80 12.50
HA 150717P00038000 P 07/17/15 38.0 11.70 13.40
HA 150717P00039000 P 07/17/15 39.0 12.70 14.70
HA 150717P00040000 P 07/17/15 40.0 13.60 15.10

OPRA data is delayed 15 minutes.