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 (2016-08-26)Premium Content

Hawaiian Holdings Inc (HA)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 160916C00027000 C 09/16/16 27.0 17.50 19.70
HA 160916C00028000 C 09/16/16 28.0 16.50 18.50
HA 160916C00029000 C 09/16/16 29.0 15.50 17.50
HA 160916C00030000 C 09/16/16 30.0 14.50 16.50
HA 160916C00031000 C 09/16/16 31.0 13.50 15.50
HA 160916C00032000 C 09/16/16 32.0 12.50 14.50
HA 160916C00033000 C 09/16/16 33.0 11.50 13.90
HA 160916C00034000 C 09/16/16 34.0 10.50 12.90
HA 160916C00035000 C 09/16/16 35.0 10.10 11.20
HA 160916C00036000 C 09/16/16 36.0 9.10 10.70
HA 160916C00037000 C 09/16/16 37.0 8.10 9.30
HA 160916C00038000 C 09/16/16 38.0 6.50 8.80
HA 160916C00039000 C 09/16/16 39.0 6.10 7.70
HA 160916C00040000 C 09/16/16 40.0 5.20 6.20
HA 160916C00041000 C 09/16/16 41.0 3.90 5.90
HA 160916C00042000 C 09/16/16 42.0 3.30 4.30
HA 160916C00043000 C 09/16/16 43.0 2.55 3.40
HA 160916C00044000 C 09/16/16 44.0 2.20 2.60
HA 160916C00045000 C 09/16/16 45.0 1.60 1.85
HA 160916C00046000 C 09/16/16 46.0 1.00 1.20
HA 160916C00047000 C 09/16/16 47.0 0.60 0.75
HA 160916C00048000 C 09/16/16 48.0 0.30 0.45
HA 160916C00049000 C 09/16/16 49.0 0.10 0.30
HA 160916C00050000 C 09/16/16 50.0 0.00 0.30
HA 160916C00055000 C 09/16/16 55.0 0.00 0.35
HA 160916C00060000 C 09/16/16 60.0 0.00 0.35
HA 160916C00065000 C 09/16/16 65.0 0.00 0.35
HA 160916P00027000 P 09/16/16 27.0 0.00 0.35
HA 160916P00028000 P 09/16/16 28.0 0.00 0.35
HA 160916P00029000 P 09/16/16 29.0 0.00 0.35
HA 160916P00030000 P 09/16/16 30.0 0.00 0.35
HA 160916P00031000 P 09/16/16 31.0 0.00 0.35
HA 160916P00032000 P 09/16/16 32.0 0.00 0.35
HA 160916P00033000 P 09/16/16 33.0 0.00 0.35
HA 160916P00034000 P 09/16/16 34.0 0.00 0.35
HA 160916P00035000 P 09/16/16 35.0 0.00 0.35
HA 160916P00036000 P 09/16/16 36.0 0.00 0.35
HA 160916P00037000 P 09/16/16 37.0 0.00 0.15
HA 160916P00038000 P 09/16/16 38.0 0.00 0.35
HA 160916P00039000 P 09/16/16 39.0 0.00 0.40
HA 160916P00040000 P 09/16/16 40.0 0.00 0.45
HA 160916P00041000 P 09/16/16 41.0 0.00 0.50
HA 160916P00042000 P 09/16/16 42.0 0.15 0.35
HA 160916P00043000 P 09/16/16 43.0 0.25 0.55
HA 160916P00044000 P 09/16/16 44.0 0.45 0.60
HA 160916P00045000 P 09/16/16 45.0 0.70 0.95
HA 160916P00046000 P 09/16/16 46.0 1.15 1.35
HA 160916P00047000 P 09/16/16 47.0 1.70 2.00
HA 160916P00048000 P 09/16/16 48.0 2.30 2.90
HA 160916P00049000 P 09/16/16 49.0 3.10 4.10
HA 160916P00050000 P 09/16/16 50.0 4.00 5.00
HA 160916P00055000 P 09/16/16 55.0 8.90 9.90
HA 160916P00060000 P 09/16/16 60.0 13.50 14.90
HA 160916P00065000 P 09/16/16 65.0 18.60 19.90
HA 161021C00021000 C 10/21/16 21.0 23.50 25.40
HA 161021C00022000 C 10/21/16 22.0 22.50 24.40
HA 161021C00023000 C 10/21/16 23.0 21.50 23.40
HA 161021C00024000 C 10/21/16 24.0 20.50 23.80
HA 161021C00025000 C 10/21/16 25.0 19.50 21.80
HA 161021C00026000 C 10/21/16 26.0 18.50 20.70
HA 161021C00027000 C 10/21/16 27.0 16.50 21.00
HA 161021C00028000 C 10/21/16 28.0 15.50 20.00
HA 161021C00029000 C 10/21/16 29.0 15.40 17.60
HA 161021C00030000 C 10/21/16 30.0 15.10 16.60
HA 161021C00031000 C 10/21/16 31.0 13.40 15.80
HA 161021C00032000 C 10/21/16 32.0 13.20 14.50
HA 161021C00033000 C 10/21/16 33.0 12.20 13.40
HA 161021C00034000 C 10/21/16 34.0 11.30 12.40
HA 161021C00035000 C 10/21/16 35.0 10.30 11.50
HA 161021C00036000 C 10/21/16 36.0 9.40 10.50
HA 161021C00037000 C 10/21/16 37.0 8.00 9.70
HA 161021C00038000 C 10/21/16 38.0 7.70 8.80
HA 161021C00039000 C 10/21/16 39.0 7.20 7.80
HA 161021C00040000 C 10/21/16 40.0 6.20 6.90
HA 161021C00041000 C 10/21/16 41.0 5.30 6.10
HA 161021C00042000 C 10/21/16 42.0 4.80 5.60
HA 161021C00043000 C 10/21/16 43.0 4.10 4.60
HA 161021C00044000 C 10/21/16 44.0 3.50 4.00
HA 161021C00045000 C 10/21/16 45.0 2.85 3.30
HA 161021C00046000 C 10/21/16 46.0 2.35 2.70
HA 161021C00047000 C 10/21/16 47.0 1.90 2.30
HA 161021C00048000 C 10/21/16 48.0 1.65 1.80
HA 161021C00049000 C 10/21/16 49.0 1.15 1.55
HA 161021C00050000 C 10/21/16 50.0 0.90 1.20
HA 161021C00055000 C 10/21/16 55.0 0.15 0.65
HA 161021C00060000 C 10/21/16 60.0 0.00 0.35
HA 161021C00065000 C 10/21/16 65.0 0.00 0.30
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 0.35
HA 161021P00023000 P 10/21/16 23.0 0.00 0.35
HA 161021P00024000 P 10/21/16 24.0 0.00 0.35
HA 161021P00025000 P 10/21/16 25.0 0.00 0.35
HA 161021P00026000 P 10/21/16 26.0 0.00 0.35
HA 161021P00027000 P 10/21/16 27.0 0.05 0.30
HA 161021P00028000 P 10/21/16 28.0 0.00 0.40
HA 161021P00029000 P 10/21/16 29.0 0.00 0.40
HA 161021P00030000 P 10/21/16 30.0 0.00 0.40
HA 161021P00031000 P 10/21/16 31.0 0.00 0.75
HA 161021P00032000 P 10/21/16 32.0 0.00 0.55
HA 161021P00033000 P 10/21/16 33.0 0.10 0.50
HA 161021P00034000 P 10/21/16 34.0 0.10 0.85
HA 161021P00035000 P 10/21/16 35.0 0.20 0.65
HA 161021P00036000 P 10/21/16 36.0 0.25 0.70
HA 161021P00037000 P 10/21/16 37.0 0.10 1.15
HA 161021P00038000 P 10/21/16 38.0 0.35 0.70
HA 161021P00039000 P 10/21/16 39.0 0.35 1.15
HA 161021P00040000 P 10/21/16 40.0 0.60 0.90
HA 161021P00041000 P 10/21/16 41.0 0.80 1.25
HA 161021P00042000 P 10/21/16 42.0 1.00 1.50
HA 161021P00043000 P 10/21/16 43.0 1.30 1.65
HA 161021P00044000 P 10/21/16 44.0 1.60 2.15
HA 161021P00045000 P 10/21/16 45.0 2.05 2.55
HA 161021P00046000 P 10/21/16 46.0 2.50 3.10
HA 161021P00047000 P 10/21/16 47.0 3.00 3.60
HA 161021P00048000 P 10/21/16 48.0 3.60 4.20
HA 161021P00049000 P 10/21/16 49.0 4.30 5.20
HA 161021P00050000 P 10/21/16 50.0 5.00 5.90
HA 161021P00055000 P 10/21/16 55.0 9.20 11.00
HA 161021P00060000 P 10/21/16 60.0 13.90 15.80
HA 161021P00065000 P 10/21/16 65.0 18.80 20.80
HA 161021P00070000 P 10/21/16 70.0 23.20 25.70
HA 161021P00075000 P 10/21/16 75.0 28.80 30.50
HA 170120C00019000 C 01/20/17 19.0 25.90 27.70
HA 170120C00020000 C 01/20/17 20.0 24.40 26.90
HA 170120C00021000 C 01/20/17 21.0 24.00 26.00
HA 170120C00022000 C 01/20/17 22.0 23.00 24.70
HA 170120C00023000 C 01/20/17 23.0 20.70 24.90
HA 170120C00024000 C 01/20/17 24.0 21.10 23.90
HA 170120C00025000 C 01/20/17 25.0 20.10 22.10
HA 170120C00026000 C 01/20/17 26.0 19.20 22.00
HA 170120C00027000 C 01/20/17 27.0 18.20 21.00
HA 170120C00028000 C 01/20/17 28.0 17.30 20.10
HA 170120C00029000 C 01/20/17 29.0 15.60 18.00
HA 170120C00030000 C 01/20/17 30.0 15.20 16.80
HA 170120C00031000 C 01/20/17 31.0 14.50 17.30
HA 170120C00032000 C 01/20/17 32.0 13.60 15.00
HA 170120C00033000 C 01/20/17 33.0 12.70 13.90
HA 170120C00034000 C 01/20/17 34.0 11.80 13.20
HA 170120C00035000 C 01/20/17 35.0 11.00 12.20
HA 170120C00036000 C 01/20/17 36.0 10.10 11.20
HA 170120C00037000 C 01/20/17 37.0 9.30 10.60
HA 170120C00038000 C 01/20/17 38.0 8.60 9.70
HA 170120C00039000 C 01/20/17 39.0 7.80 9.00
HA 170120C00040000 C 01/20/17 40.0 7.10 8.10
HA 170120C00041000 C 01/20/17 41.0 6.90 7.40
HA 170120C00042000 C 01/20/17 42.0 5.90 6.80
HA 170120C00043000 C 01/20/17 43.0 5.60 6.20
HA 170120C00044000 C 01/20/17 44.0 5.00 5.50
HA 170120C00045000 C 01/20/17 45.0 4.50 5.00
HA 170120C00046000 C 01/20/17 46.0 4.00 4.40
HA 170120C00047000 C 01/20/17 47.0 3.50 4.00
HA 170120C00048000 C 01/20/17 48.0 3.00 3.60
HA 170120C00049000 C 01/20/17 49.0 2.70 3.10
HA 170120C00050000 C 01/20/17 50.0 2.35 2.80
HA 170120C00055000 C 01/20/17 55.0 1.10 1.30
HA 170120C00060000 C 01/20/17 60.0 0.50 0.75
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 0.50
HA 170120P00022000 P 01/20/17 22.0 0.05 0.45
HA 170120P00023000 P 01/20/17 23.0 0.00 0.45
HA 170120P00024000 P 01/20/17 24.0 0.00 0.50
HA 170120P00025000 P 01/20/17 25.0 0.00 0.60
HA 170120P00026000 P 01/20/17 26.0 0.05 0.65
HA 170120P00027000 P 01/20/17 27.0 0.10 0.70
HA 170120P00028000 P 01/20/17 28.0 0.15 0.75
HA 170120P00029000 P 01/20/17 29.0 0.20 0.80
HA 170120P00030000 P 01/20/17 30.0 0.25 0.85
HA 170120P00031000 P 01/20/17 31.0 0.30 0.95
HA 170120P00032000 P 01/20/17 32.0 0.40 1.05
HA 170120P00033000 P 01/20/17 33.0 0.50 1.15
HA 170120P00034000 P 01/20/17 34.0 0.60 1.00
HA 170120P00035000 P 01/20/17 35.0 0.75 1.15
HA 170120P00036000 P 01/20/17 36.0 0.90 1.30
HA 170120P00037000 P 01/20/17 37.0 1.10 1.50
HA 170120P00038000 P 01/20/17 38.0 1.30 1.75
HA 170120P00039000 P 01/20/17 39.0 1.55 1.95
HA 170120P00040000 P 01/20/17 40.0 1.80 2.20
HA 170120P00041000 P 01/20/17 41.0 2.10 2.50
HA 170120P00042000 P 01/20/17 42.0 2.30 2.80
HA 170120P00043000 P 01/20/17 43.0 2.80 3.20
HA 170120P00044000 P 01/20/17 44.0 3.20 3.70
HA 170120P00045000 P 01/20/17 45.0 3.60 4.10
HA 170120P00046000 P 01/20/17 46.0 4.10 4.60
HA 170120P00047000 P 01/20/17 47.0 4.60 5.10
HA 170120P00048000 P 01/20/17 48.0 5.20 5.70
HA 170120P00049000 P 01/20/17 49.0 5.80 6.20
HA 170120P00050000 P 01/20/17 50.0 6.40 6.90
HA 170120P00055000 P 01/20/17 55.0 10.00 10.80
HA 170120P00060000 P 01/20/17 60.0 14.50 15.00
HA 170421C00023000 C 04/21/17 23.0 22.20 23.90
HA 170421C00024000 C 04/21/17 24.0 20.70 23.30
HA 170421C00025000 C 04/21/17 25.0 20.40 22.00
HA 170421C00026000 C 04/21/17 26.0 19.40 21.30
HA 170421C00027000 C 04/21/17 27.0 18.40 20.10
HA 170421C00028000 C 04/21/17 28.0 17.50 19.20
HA 170421C00029000 C 04/21/17 29.0 16.70 18.10
HA 170421C00030000 C 04/21/17 30.0 15.90 17.20
HA 170421C00031000 C 04/21/17 31.0 14.90 16.60
HA 170421C00032000 C 04/21/17 32.0 14.10 15.40
HA 170421C00033000 C 04/21/17 33.0 13.20 14.60
HA 170421C00034000 C 04/21/17 34.0 12.40 13.70
HA 170421C00035000 C 04/21/17 35.0 11.60 13.30
HA 170421C00036000 C 04/21/17 36.0 11.00 12.30
HA 170421C00037000 C 04/21/17 37.0 10.10 11.40
HA 170421C00038000 C 04/21/17 38.0 9.40 10.70
HA 170421C00039000 C 04/21/17 39.0 8.70 10.00
HA 170421C00040000 C 04/21/17 40.0 8.10 9.20
HA 170421C00041000 C 04/21/17 41.0 7.40 8.80
HA 170421C00042000 C 04/21/17 42.0 7.00 8.10
HA 170421C00043000 C 04/21/17 43.0 6.40 7.50
HA 170421C00044000 C 04/21/17 44.0 5.90 6.90
HA 170421C00045000 C 04/21/17 45.0 5.40 6.50
HA 170421C00046000 C 04/21/17 46.0 4.90 5.90
HA 170421C00047000 C 04/21/17 47.0 4.50 5.40
HA 170421C00048000 C 04/21/17 48.0 4.00 5.20
HA 170421C00049000 C 04/21/17 49.0 3.60 4.80
HA 170421C00050000 C 04/21/17 50.0 3.30 4.40
HA 170421C00055000 C 04/21/17 55.0 1.90 2.60
HA 170421C00060000 C 04/21/17 60.0 1.10 1.65
HA 170421C00065000 C 04/21/17 65.0 0.75 0.95
HA 170421P00023000 P 04/21/17 23.0 0.15 0.65
HA 170421P00024000 P 04/21/17 24.0 0.15 0.90
HA 170421P00025000 P 04/21/17 25.0 0.20 0.95
HA 170421P00026000 P 04/21/17 26.0 0.25 1.05
HA 170421P00027000 P 04/21/17 27.0 0.35 1.15
HA 170421P00028000 P 04/21/17 28.0 0.40 1.20
HA 170421P00029000 P 04/21/17 29.0 0.50 1.30
HA 170421P00030000 P 04/21/17 30.0 0.60 1.45
HA 170421P00031000 P 04/21/17 31.0 0.75 1.60
HA 170421P00032000 P 04/21/17 32.0 0.85 1.40
HA 170421P00033000 P 04/21/17 33.0 1.05 1.55
HA 170421P00034000 P 04/21/17 34.0 1.20 1.75
HA 170421P00035000 P 04/21/17 35.0 1.40 1.95
HA 170421P00036000 P 04/21/17 36.0 1.60 2.20
HA 170421P00037000 P 04/21/17 37.0 1.85 2.40
HA 170421P00038000 P 04/21/17 38.0 2.15 2.70
HA 170421P00039000 P 04/21/17 39.0 2.45 3.00
HA 170421P00040000 P 04/21/17 40.0 2.75 3.40
HA 170421P00041000 P 04/21/17 41.0 3.10 3.70
HA 170421P00042000 P 04/21/17 42.0 3.50 4.10
HA 170421P00043000 P 04/21/17 43.0 3.90 4.50
HA 170421P00044000 P 04/21/17 44.0 4.30 5.00
HA 170421P00045000 P 04/21/17 45.0 4.80 5.50
HA 170421P00046000 P 04/21/17 46.0 5.40 6.00
HA 170421P00047000 P 04/21/17 47.0 5.90 6.50
HA 170421P00048000 P 04/21/17 48.0 6.40 7.10
HA 170421P00049000 P 04/21/17 49.0 7.00 7.80
HA 170421P00050000 P 04/21/17 50.0 7.60 8.40
HA 170421P00055000 P 04/21/17 55.0 11.10 12.20
HA 170421P00060000 P 04/21/17 60.0 15.00 16.30
HA 170421P00065000 P 04/21/17 65.0 19.60 20.80

OPRA data is delayed 15 minutes.