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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 141220C00005000 C 12/20/14 5.0 18.00 20.00
HA 141220C00006000 C 12/20/14 6.0 16.60 19.00
HA 141220C00007000 C 12/20/14 7.0 15.60 18.00
HA 141220C00008000 C 12/20/14 8.0 14.00 17.00
HA 141220C00009000 C 12/20/14 9.0 13.70 16.00
HA 141220C00010000 C 12/20/14 10.0 12.80 15.00
HA 141220C00011000 C 12/20/14 11.0 11.90 14.00
HA 141220C00012000 C 12/20/14 12.0 11.00 12.30
HA 141220C00013000 C 12/20/14 13.0 10.10 11.10
HA 141220C00014000 C 12/20/14 14.0 9.30 10.20
HA 141220C00015000 C 12/20/14 15.0 8.40 9.50
HA 141220C00016000 C 12/20/14 16.0 7.40 8.50
HA 141220C00017000 C 12/20/14 17.0 6.50 7.20
HA 141220C00018000 C 12/20/14 18.0 5.60 6.60
HA 141220C00019000 C 12/20/14 19.0 4.60 5.40
HA 141220C00020000 C 12/20/14 20.0 3.60 4.10
HA 141220C00021000 C 12/20/14 21.0 2.60 3.00
HA 141220C00022000 C 12/20/14 22.0 1.65 2.15
HA 141220C00023000 C 12/20/14 23.0 0.60 1.10
HA 141220C00024000 C 12/20/14 24.0 0.00 0.05
HA 141220C00025000 C 12/20/14 25.0 0.00 0.15
HA 141220C00026000 C 12/20/14 26.0 0.00 0.40
HA 141220C00027000 C 12/20/14 27.0 0.00 0.10
HA 141220C00028000 C 12/20/14 28.0 0.00 0.10
HA 141220C00029000 C 12/20/14 29.0 0.00 0.10
HA 141220C00030000 C 12/20/14 30.0 0.00 0.10
HA 141220P00005000 P 12/20/14 5.0 0.00 0.40
HA 141220P00006000 P 12/20/14 6.0 0.00 0.35
HA 141220P00007000 P 12/20/14 7.0 0.00 0.15
HA 141220P00008000 P 12/20/14 8.0 0.00 0.10
HA 141220P00009000 P 12/20/14 9.0 0.00 0.15
HA 141220P00010000 P 12/20/14 10.0 0.00 0.10
HA 141220P00011000 P 12/20/14 11.0 0.00 0.15
HA 141220P00012000 P 12/20/14 12.0 0.00 0.35
HA 141220P00013000 P 12/20/14 13.0 0.00 0.15
HA 141220P00014000 P 12/20/14 14.0 0.00 0.15
HA 141220P00015000 P 12/20/14 15.0 0.00 0.40
HA 141220P00016000 P 12/20/14 16.0 0.00 0.15
HA 141220P00017000 P 12/20/14 17.0 0.00 0.10
HA 141220P00018000 P 12/20/14 18.0 0.00 0.10
HA 141220P00019000 P 12/20/14 19.0 0.00 0.10
HA 141220P00020000 P 12/20/14 20.0 0.00 0.15
HA 141220P00021000 P 12/20/14 21.0 0.00 0.10
HA 141220P00022000 P 12/20/14 22.0 0.00 0.15
HA 141220P00023000 P 12/20/14 23.0 0.00 0.10
HA 141220P00024000 P 12/20/14 24.0 0.00 0.50
HA 141220P00025000 P 12/20/14 25.0 0.85 1.45
HA 141220P00026000 P 12/20/14 26.0 1.85 2.40
HA 141220P00027000 P 12/20/14 27.0 2.60 3.40
HA 141220P00028000 P 12/20/14 28.0 3.60 4.40
HA 141220P00029000 P 12/20/14 29.0 4.60 5.40
HA 141220P00030000 P 12/20/14 30.0 5.50 6.60
HA 150117C00005000 C 01/17/15 5.0 18.00 19.30
HA 150117C00006000 C 01/17/15 6.0 17.00 18.30
HA 150117C00007000 C 01/17/15 7.0 16.00 17.30
HA 150117C00008000 C 01/17/15 8.0 15.00 16.30
HA 150117C00009000 C 01/17/15 9.0 14.00 15.40
HA 150117C00010000 C 01/17/15 10.0 13.00 14.40
HA 150117C00011000 C 01/17/15 11.0 12.00 13.40
HA 150117C00012000 C 01/17/15 12.0 11.00 12.40
HA 150117C00013000 C 01/17/15 13.0 10.10 11.40
HA 150117C00014000 C 01/17/15 14.0 9.40 10.40
HA 150117C00015000 C 01/17/15 15.0 8.70 9.20
HA 150117C00016000 C 01/17/15 16.0 7.60 8.20
HA 150117C00017000 C 01/17/15 17.0 6.60 7.20
HA 150117C00018000 C 01/17/15 18.0 5.60 6.40
HA 150117C00019000 C 01/17/15 19.0 4.70 5.40
HA 150117C00020000 C 01/17/15 20.0 3.90 4.30
HA 150117C00021000 C 01/17/15 21.0 2.95 3.50
HA 150117C00022000 C 01/17/15 22.0 2.10 2.60
HA 150117C00023000 C 01/17/15 23.0 1.50 1.75
HA 150117C00024000 C 01/17/15 24.0 0.95 1.10
HA 150117C00025000 C 01/17/15 25.0 0.55 0.80
HA 150117C00026000 C 01/17/15 26.0 0.30 0.50
HA 150117C00027000 C 01/17/15 27.0 0.20 0.40
HA 150117C00028000 C 01/17/15 28.0 0.10 0.40
HA 150117C00029000 C 01/17/15 29.0 0.00 0.30
HA 150117C00030000 C 01/17/15 30.0 0.00 0.30
HA 150117P00005000 P 01/17/15 5.0 0.00 0.15
HA 150117P00006000 P 01/17/15 6.0 0.00 0.40
HA 150117P00007000 P 01/17/15 7.0 0.00 0.15
HA 150117P00008000 P 01/17/15 8.0 0.00 0.20
HA 150117P00009000 P 01/17/15 9.0 0.00 0.35
HA 150117P00010000 P 01/17/15 10.0 0.00 0.15
HA 150117P00011000 P 01/17/15 11.0 0.00 0.40
HA 150117P00012000 P 01/17/15 12.0 0.00 0.35
HA 150117P00013000 P 01/17/15 13.0 0.00 0.35
HA 150117P00014000 P 01/17/15 14.0 0.00 0.25
HA 150117P00015000 P 01/17/15 15.0 0.00 0.20
HA 150117P00016000 P 01/17/15 16.0 0.00 0.20
HA 150117P00017000 P 01/17/15 17.0 0.00 0.25
HA 150117P00018000 P 01/17/15 18.0 0.00 0.25
HA 150117P00019000 P 01/17/15 19.0 0.00 0.30
HA 150117P00020000 P 01/17/15 20.0 0.05 0.50
HA 150117P00021000 P 01/17/15 21.0 0.05 0.45
HA 150117P00022000 P 01/17/15 22.0 0.35 0.55
HA 150117P00023000 P 01/17/15 23.0 0.65 0.90
HA 150117P00024000 P 01/17/15 24.0 1.05 1.35
HA 150117P00025000 P 01/17/15 25.0 1.70 1.95
HA 150117P00026000 P 01/17/15 26.0 2.35 2.75
HA 150117P00027000 P 01/17/15 27.0 3.00 3.80
HA 150117P00028000 P 01/17/15 28.0 3.80 4.60
HA 150117P00029000 P 01/17/15 29.0 4.70 5.50
HA 150117P00030000 P 01/17/15 30.0 5.50 6.60
HA 150417C00005000 C 04/17/15 5.0 18.00 20.00
HA 150417C00006000 C 04/17/15 6.0 16.00 19.00
HA 150417C00007000 C 04/17/15 7.0 16.00 18.00
HA 150417C00008000 C 04/17/15 8.0 15.00 17.00
HA 150417C00009000 C 04/17/15 9.0 14.00 16.00
HA 150417C00010000 C 04/17/15 10.0 13.00 15.00
HA 150417C00011000 C 04/17/15 11.0 12.00 14.00
HA 150417C00012000 C 04/17/15 12.0 11.00 13.10
HA 150417C00013000 C 04/17/15 13.0 10.10 11.70
HA 150417C00014000 C 04/17/15 14.0 9.60 10.70
HA 150417C00015000 C 04/17/15 15.0 8.60 9.70
HA 150417C00016000 C 04/17/15 16.0 7.80 8.80
HA 150417C00017000 C 04/17/15 17.0 6.80 7.80
HA 150417C00018000 C 04/17/15 18.0 5.90 6.80
HA 150417C00019000 C 04/17/15 19.0 5.20 6.10
HA 150417C00020000 C 04/17/15 20.0 4.60 5.30
HA 150417C00021000 C 04/17/15 21.0 3.70 4.60
HA 150417C00022000 C 04/17/15 22.0 3.30 3.60
HA 150417C00023000 C 04/17/15 23.0 2.60 2.95
HA 150417C00024000 C 04/17/15 24.0 2.20 2.50
HA 150417C00025000 C 04/17/15 25.0 1.75 2.05
HA 150417C00026000 C 04/17/15 26.0 1.50 1.75
HA 150417C00027000 C 04/17/15 27.0 1.20 1.45
HA 150417C00028000 C 04/17/15 28.0 0.95 1.20
HA 150417C00029000 C 04/17/15 29.0 0.70 1.00
HA 150417C00030000 C 04/17/15 30.0 0.60 0.85
HA 150417C00031000 C 04/17/15 31.0 0.50 0.80
HA 150417P00005000 P 04/17/15 5.0 0.00 0.40
HA 150417P00006000 P 04/17/15 6.0 0.00 0.40
HA 150417P00007000 P 04/17/15 7.0 0.00 0.40
HA 150417P00008000 P 04/17/15 8.0 0.00 0.40
HA 150417P00009000 P 04/17/15 9.0 0.00 0.40
HA 150417P00010000 P 04/17/15 10.0 0.00 0.45
HA 150417P00011000 P 04/17/15 11.0 0.00 0.45
HA 150417P00012000 P 04/17/15 12.0 0.00 0.45
HA 150417P00013000 P 04/17/15 13.0 0.00 0.50
HA 150417P00014000 P 04/17/15 14.0 0.00 0.50
HA 150417P00015000 P 04/17/15 15.0 0.00 0.60
HA 150417P00016000 P 04/17/15 16.0 0.00 0.50
HA 150417P00017000 P 04/17/15 17.0 0.15 0.55
HA 150417P00018000 P 04/17/15 18.0 0.25 0.75
HA 150417P00019000 P 04/17/15 19.0 0.50 0.90
HA 150417P00020000 P 04/17/15 20.0 0.75 1.00
HA 150417P00021000 P 04/17/15 21.0 1.00 1.30
HA 150417P00022000 P 04/17/15 22.0 1.35 1.70
HA 150417P00023000 P 04/17/15 23.0 1.75 2.10
HA 150417P00024000 P 04/17/15 24.0 2.40 2.60
HA 150417P00025000 P 04/17/15 25.0 2.85 3.20
HA 150417P00026000 P 04/17/15 26.0 3.50 3.90
HA 150417P00027000 P 04/17/15 27.0 4.20 4.60
HA 150417P00028000 P 04/17/15 28.0 4.90 5.40
HA 150417P00029000 P 04/17/15 29.0 5.70 6.20
HA 150417P00030000 P 04/17/15 30.0 6.20 7.50
HA 150417P00031000 P 04/17/15 31.0 7.10 8.30
HA 150717C00010000 C 07/17/15 10.0 13.00 15.00
HA 150717C00011000 C 07/17/15 11.0 11.70 14.00
HA 150717C00012000 C 07/17/15 12.0 10.70 13.00
HA 150717C00013000 C 07/17/15 13.0 10.10 11.80
HA 150717C00014000 C 07/17/15 14.0 9.50 10.70
HA 150717C00015000 C 07/17/15 15.0 8.80 9.70
HA 150717C00016000 C 07/17/15 16.0 7.70 8.90
HA 150717C00017000 C 07/17/15 17.0 6.90 8.00
HA 150717C00018000 C 07/17/15 18.0 6.00 7.20
HA 150717C00019000 C 07/17/15 19.0 5.30 6.60
HA 150717C00020000 C 07/17/15 20.0 4.70 5.60
HA 150717C00021000 C 07/17/15 21.0 4.10 5.00
HA 150717C00022000 C 07/17/15 22.0 3.50 4.30
HA 150717C00023000 C 07/17/15 23.0 3.30 3.90
HA 150717C00024000 C 07/17/15 24.0 2.40 3.40
HA 150717C00025000 C 07/17/15 25.0 2.05 2.75
HA 150717C00026000 C 07/17/15 26.0 1.85 2.40
HA 150717C00027000 C 07/17/15 27.0 1.50 2.10
HA 150717C00028000 C 07/17/15 28.0 1.20 1.80
HA 150717C00029000 C 07/17/15 29.0 0.95 1.60
HA 150717C00030000 C 07/17/15 30.0 0.90 1.40
HA 150717C00031000 C 07/17/15 31.0 0.55 1.20
HA 150717C00032000 C 07/17/15 32.0 0.40 1.05
HA 150717C00033000 C 07/17/15 33.0 0.45 0.95
HA 150717C00034000 C 07/17/15 34.0 0.15 0.85
HA 150717P00010000 P 07/17/15 10.0 0.00 0.40
HA 150717P00011000 P 07/17/15 11.0 0.00 0.40
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 0.10 0.60
HA 150717P00016000 P 07/17/15 16.0 0.00 0.70
HA 150717P00017000 P 07/17/15 17.0 0.10 0.80
HA 150717P00018000 P 07/17/15 18.0 0.30 1.00
HA 150717P00019000 P 07/17/15 19.0 0.55 1.20
HA 150717P00020000 P 07/17/15 20.0 1.00 1.50
HA 150717P00021000 P 07/17/15 21.0 1.20 1.90
HA 150717P00022000 P 07/17/15 22.0 1.60 2.25
HA 150717P00023000 P 07/17/15 23.0 2.20 2.75
HA 150717P00024000 P 07/17/15 24.0 2.40 3.40
HA 150717P00025000 P 07/17/15 25.0 2.95 4.00
HA 150717P00026000 P 07/17/15 26.0 3.60 4.60
HA 150717P00027000 P 07/17/15 27.0 4.30 5.30
HA 150717P00028000 P 07/17/15 28.0 5.00 6.00
HA 150717P00029000 P 07/17/15 29.0 5.60 6.90
HA 150717P00030000 P 07/17/15 30.0 6.40 7.60
HA 150717P00031000 P 07/17/15 31.0 7.30 8.50
HA 150717P00032000 P 07/17/15 32.0 8.10 9.30
HA 150717P00033000 P 07/17/15 33.0 9.00 10.20
HA 150717P00034000 P 07/17/15 34.0 9.90 11.10

OPRA data is delayed 15 minutes.