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 (2015-02-27)Premium Content

Hawaiian Holdings Inc (HA)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 150320C00012000 C 03/20/15 12.0 6.30 7.10
HA 150320C00013000 C 03/20/15 13.0 5.30 6.10
HA 150320C00014000 C 03/20/15 14.0 4.30 5.10
HA 150320C00015000 C 03/20/15 15.0 3.40 4.10
HA 150320C00016000 C 03/20/15 16.0 2.45 3.30
HA 150320C00017000 C 03/20/15 17.0 1.60 2.10
HA 150320C00018000 C 03/20/15 18.0 0.95 1.15
HA 150320C00019000 C 03/20/15 19.0 0.50 0.70
HA 150320C00020000 C 03/20/15 20.0 0.20 0.35
HA 150320C00021000 C 03/20/15 21.0 0.05 0.15
HA 150320C00022000 C 03/20/15 22.0 0.00 0.20
HA 150320C00023000 C 03/20/15 23.0 0.00 0.15
HA 150320C00024000 C 03/20/15 24.0 0.00 0.10
HA 150320C00025000 C 03/20/15 25.0 0.00 0.05
HA 150320C00026000 C 03/20/15 26.0 0.00 0.05
HA 150320C00027000 C 03/20/15 27.0 0.00 0.05
HA 150320C00028000 C 03/20/15 28.0 0.00 0.05
HA 150320C00029000 C 03/20/15 29.0 0.00 0.05
HA 150320C00030000 C 03/20/15 30.0 0.00 0.10
HA 150320C00031000 C 03/20/15 31.0 0.00 0.10
HA 150320C00032000 C 03/20/15 32.0 0.00 0.10
HA 150320C00033000 C 03/20/15 33.0 0.00 0.05
HA 150320P00012000 P 03/20/15 12.0 0.00 0.10
HA 150320P00013000 P 03/20/15 13.0 0.00 0.10
HA 150320P00014000 P 03/20/15 14.0 0.00 0.10
HA 150320P00015000 P 03/20/15 15.0 0.00 0.10
HA 150320P00016000 P 03/20/15 16.0 0.05 0.10
HA 150320P00017000 P 03/20/15 17.0 0.10 0.20
HA 150320P00018000 P 03/20/15 18.0 0.40 0.55
HA 150320P00019000 P 03/20/15 19.0 0.90 1.10
HA 150320P00020000 P 03/20/15 20.0 1.45 1.80
HA 150320P00021000 P 03/20/15 21.0 2.05 2.70
HA 150320P00022000 P 03/20/15 22.0 2.95 3.70
HA 150320P00023000 P 03/20/15 23.0 3.90 4.70
HA 150320P00024000 P 03/20/15 24.0 4.90 5.60
HA 150320P00025000 P 03/20/15 25.0 6.10 6.60
HA 150320P00026000 P 03/20/15 26.0 6.70 7.70
HA 150320P00027000 P 03/20/15 27.0 7.70 8.70
HA 150320P00028000 P 03/20/15 28.0 8.70 9.70
HA 150320P00029000 P 03/20/15 29.0 9.70 10.70
HA 150320P00030000 P 03/20/15 30.0 10.30 11.80
HA 150320P00031000 P 03/20/15 31.0 11.30 12.80
HA 150320P00032000 P 03/20/15 32.0 12.30 13.80
HA 150320P00033000 P 03/20/15 33.0 13.30 14.80
HA 150417C00005000 C 04/17/15 5.0 12.90 14.10
HA 150417C00006000 C 04/17/15 6.0 11.90 13.10
HA 150417C00007000 C 04/17/15 7.0 10.90 12.10
HA 150417C00008000 C 04/17/15 8.0 10.10 11.30
HA 150417C00009000 C 04/17/15 9.0 9.30 10.10
HA 150417C00010000 C 04/17/15 10.0 8.30 9.10
HA 150417C00011000 C 04/17/15 11.0 7.30 8.10
HA 150417C00012000 C 04/17/15 12.0 6.30 7.10
HA 150417C00013000 C 04/17/15 13.0 5.30 6.10
HA 150417C00014000 C 04/17/15 14.0 4.40 5.10
HA 150417C00015000 C 04/17/15 15.0 3.50 4.00
HA 150417C00016000 C 04/17/15 16.0 2.75 3.50
HA 150417C00017000 C 04/17/15 17.0 1.95 2.45
HA 150417C00018000 C 04/17/15 18.0 1.30 1.60
HA 150417C00019000 C 04/17/15 19.0 0.80 1.10
HA 150417C00020000 C 04/17/15 20.0 0.55 0.65
HA 150417C00021000 C 04/17/15 21.0 0.30 0.50
HA 150417C00022000 C 04/17/15 22.0 0.15 0.50
HA 150417C00023000 C 04/17/15 23.0 0.05 0.45
HA 150417C00024000 C 04/17/15 24.0 0.00 0.20
HA 150417C00025000 C 04/17/15 25.0 0.05 0.15
HA 150417C00026000 C 04/17/15 26.0 0.00 0.15
HA 150417C00027000 C 04/17/15 27.0 0.00 0.10
HA 150417C00028000 C 04/17/15 28.0 0.00 0.10
HA 150417C00029000 C 04/17/15 29.0 0.00 0.15
HA 150417C00030000 C 04/17/15 30.0 0.00 0.10
HA 150417C00031000 C 04/17/15 31.0 0.00 0.10
HA 150417C00032000 C 04/17/15 32.0 0.00 0.05
HA 150417C00033000 C 04/17/15 33.0 0.00 0.10
HA 150417C00034000 C 04/17/15 34.0 0.00 0.10
HA 150417C00035000 C 04/17/15 35.0 0.00 0.10
HA 150417C00036000 C 04/17/15 36.0 0.00 0.05
HA 150417P00005000 P 04/17/15 5.0 0.00 0.10
HA 150417P00006000 P 04/17/15 6.0 0.00 0.10
HA 150417P00007000 P 04/17/15 7.0 0.00 0.10
HA 150417P00008000 P 04/17/15 8.0 0.00 0.10
HA 150417P00009000 P 04/17/15 9.0 0.00 0.10
HA 150417P00010000 P 04/17/15 10.0 0.00 0.10
HA 150417P00011000 P 04/17/15 11.0 0.00 0.10
HA 150417P00012000 P 04/17/15 12.0 0.00 0.15
HA 150417P00013000 P 04/17/15 13.0 0.00 0.15
HA 150417P00014000 P 04/17/15 14.0 0.00 0.15
HA 150417P00015000 P 04/17/15 15.0 0.05 0.25
HA 150417P00016000 P 04/17/15 16.0 0.15 0.35
HA 150417P00017000 P 04/17/15 17.0 0.40 0.60
HA 150417P00018000 P 04/17/15 18.0 0.70 0.95
HA 150417P00019000 P 04/17/15 19.0 1.20 1.40
HA 150417P00020000 P 04/17/15 20.0 1.85 2.20
HA 150417P00021000 P 04/17/15 21.0 2.45 3.00
HA 150417P00022000 P 04/17/15 22.0 3.20 3.90
HA 150417P00023000 P 04/17/15 23.0 4.00 4.80
HA 150417P00024000 P 04/17/15 24.0 5.00 5.70
HA 150417P00025000 P 04/17/15 25.0 5.80 6.80
HA 150417P00026000 P 04/17/15 26.0 6.80 7.80
HA 150417P00027000 P 04/17/15 27.0 7.80 8.70
HA 150417P00028000 P 04/17/15 28.0 8.80 9.70
HA 150417P00029000 P 04/17/15 29.0 9.70 10.70
HA 150417P00030000 P 04/17/15 30.0 10.30 12.40
HA 150417P00031000 P 04/17/15 31.0 11.30 13.20
HA 150417P00032000 P 04/17/15 32.0 12.30 14.20
HA 150417P00033000 P 04/17/15 33.0 13.30 15.20
HA 150417P00034000 P 04/17/15 34.0 14.30 16.20
HA 150417P00035000 P 04/17/15 35.0 15.30 17.20
HA 150417P00036000 P 04/17/15 36.0 16.30 18.20
HA 150717C00010000 C 07/17/15 10.0 8.40 9.40
HA 150717C00011000 C 07/17/15 11.0 7.40 8.40
HA 150717C00012000 C 07/17/15 12.0 6.50 7.50
HA 150717C00013000 C 07/17/15 13.0 5.60 6.60
HA 150717C00014000 C 07/17/15 14.0 4.80 5.70
HA 150717C00015000 C 07/17/15 15.0 4.10 4.90
HA 150717C00016000 C 07/17/15 16.0 3.40 4.20
HA 150717C00017000 C 07/17/15 17.0 2.75 3.60
HA 150717C00018000 C 07/17/15 18.0 2.25 2.55
HA 150717C00019000 C 07/17/15 19.0 1.70 2.10
HA 150717C00020000 C 07/17/15 20.0 1.50 1.70
HA 150717C00021000 C 07/17/15 21.0 1.05 1.40
HA 150717C00022000 C 07/17/15 22.0 0.85 1.10
HA 150717C00023000 C 07/17/15 23.0 0.65 0.85
HA 150717C00024000 C 07/17/15 24.0 0.30 0.75
HA 150717C00025000 C 07/17/15 25.0 0.35 0.65
HA 150717C00026000 C 07/17/15 26.0 0.30 0.55
HA 150717C00027000 C 07/17/15 27.0 0.15 0.45
HA 150717C00028000 C 07/17/15 28.0 0.05 0.55
HA 150717C00029000 C 07/17/15 29.0 0.05 0.35
HA 150717C00030000 C 07/17/15 30.0 0.00 0.50
HA 150717C00031000 C 07/17/15 31.0 0.00 0.50
HA 150717C00032000 C 07/17/15 32.0 0.00 0.25
HA 150717C00033000 C 07/17/15 33.0 0.00 0.25
HA 150717C00034000 C 07/17/15 34.0 0.05 0.20
HA 150717C00035000 C 07/17/15 35.0 0.00 0.20
HA 150717C00036000 C 07/17/15 36.0 0.00 0.20
HA 150717C00037000 C 07/17/15 37.0 0.00 0.20
HA 150717C00038000 C 07/17/15 38.0 0.00 0.35
HA 150717C00039000 C 07/17/15 39.0 0.00 0.35
HA 150717C00040000 C 07/17/15 40.0 0.00 0.10
HA 150717P00010000 P 07/17/15 10.0 0.00 0.20
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 0.05 0.40
HA 150717P00014000 P 07/17/15 14.0 0.20 0.70
HA 150717P00015000 P 07/17/15 15.0 0.40 1.05
HA 150717P00016000 P 07/17/15 16.0 0.80 1.05
HA 150717P00017000 P 07/17/15 17.0 1.10 1.45
HA 150717P00018000 P 07/17/15 18.0 1.50 1.85
HA 150717P00019000 P 07/17/15 19.0 2.10 2.30
HA 150717P00020000 P 07/17/15 20.0 2.50 3.00
HA 150717P00021000 P 07/17/15 21.0 3.20 3.80
HA 150717P00022000 P 07/17/15 22.0 3.80 4.60
HA 150717P00023000 P 07/17/15 23.0 4.50 5.40
HA 150717P00024000 P 07/17/15 24.0 5.20 6.20
HA 150717P00025000 P 07/17/15 25.0 6.10 7.20
HA 150717P00026000 P 07/17/15 26.0 7.00 8.00
HA 150717P00027000 P 07/17/15 27.0 8.00 9.00
HA 150717P00028000 P 07/17/15 28.0 8.90 9.90
HA 150717P00029000 P 07/17/15 29.0 9.90 10.90
HA 150717P00030000 P 07/17/15 30.0 10.40 12.30
HA 150717P00031000 P 07/17/15 31.0 11.40 13.00
HA 150717P00032000 P 07/17/15 32.0 12.30 14.20
HA 150717P00033000 P 07/17/15 33.0 13.30 15.20
HA 150717P00034000 P 07/17/15 34.0 14.30 16.20
HA 150717P00035000 P 07/17/15 35.0 15.30 17.20
HA 150717P00036000 P 07/17/15 36.0 16.30 18.20
HA 150717P00037000 P 07/17/15 37.0 17.30 19.20
HA 150717P00038000 P 07/17/15 38.0 18.30 20.20
HA 150717P00039000 P 07/17/15 39.0 19.30 21.20
HA 150717P00040000 P 07/17/15 40.0 20.10 22.20
HA 151016C00010000 C 10/16/15 10.0 8.10 9.50
HA 151016C00011000 C 10/16/15 11.0 7.10 8.60
HA 151016C00012000 C 10/16/15 12.0 6.70 7.80
HA 151016C00013000 C 10/16/15 13.0 5.70 7.00
HA 151016C00014000 C 10/16/15 14.0 5.00 6.00
HA 151016C00015000 C 10/16/15 15.0 4.20 5.30
HA 151016C00016000 C 10/16/15 16.0 3.60 4.70
HA 151016C00017000 C 10/16/15 17.0 3.30 4.20
HA 151016C00018000 C 10/16/15 18.0 2.75 3.60
HA 151016C00019000 C 10/16/15 19.0 2.50 2.90
HA 151016C00020000 C 10/16/15 20.0 1.95 2.45
HA 151016C00021000 C 10/16/15 21.0 1.65 2.20
HA 151016C00022000 C 10/16/15 22.0 1.50 1.90
HA 151016C00023000 C 10/16/15 23.0 1.15 1.65
HA 151016C00024000 C 10/16/15 24.0 0.85 1.45
HA 151016C00025000 C 10/16/15 25.0 0.75 1.25
HA 151016C00026000 C 10/16/15 26.0 0.55 1.15
HA 151016C00027000 C 10/16/15 27.0 0.35 1.00
HA 151016C00028000 C 10/16/15 28.0 0.40 0.90
HA 151016C00029000 C 10/16/15 29.0 0.35 0.80
HA 151016C00030000 C 10/16/15 30.0 0.25 0.75
HA 151016C00031000 C 10/16/15 31.0 0.15 0.65
HA 151016C00032000 C 10/16/15 32.0 0.20 0.50
HA 151016C00033000 C 10/16/15 33.0 0.20 0.45
HA 151016C00034000 C 10/16/15 34.0 0.05 0.55
HA 151016C00035000 C 10/16/15 35.0 0.05 0.40
HA 151016C00036000 C 10/16/15 36.0 0.10 0.35
HA 151016C00037000 C 10/16/15 37.0 0.05 0.35
HA 151016P00010000 P 10/16/15 10.0 0.10 0.30
HA 151016P00011000 P 10/16/15 11.0 0.05 0.55
HA 151016P00012000 P 10/16/15 12.0 0.30 0.55
HA 151016P00013000 P 10/16/15 13.0 0.45 0.75
HA 151016P00014000 P 10/16/15 14.0 0.55 1.20
HA 151016P00015000 P 10/16/15 15.0 0.95 1.25
HA 151016P00016000 P 10/16/15 16.0 1.25 1.75
HA 151016P00017000 P 10/16/15 17.0 1.65 2.10
HA 151016P00018000 P 10/16/15 18.0 2.10 2.65
HA 151016P00019000 P 10/16/15 19.0 2.60 3.30
HA 151016P00020000 P 10/16/15 20.0 3.00 3.80
HA 151016P00021000 P 10/16/15 21.0 3.70 4.40
HA 151016P00022000 P 10/16/15 22.0 4.40 5.20
HA 151016P00023000 P 10/16/15 23.0 5.10 6.00
HA 151016P00024000 P 10/16/15 24.0 5.90 6.80
HA 151016P00025000 P 10/16/15 25.0 6.70 7.90
HA 151016P00026000 P 10/16/15 26.0 7.40 8.50
HA 151016P00027000 P 10/16/15 27.0 8.30 9.40
HA 151016P00028000 P 10/16/15 28.0 9.20 10.30
HA 151016P00029000 P 10/16/15 29.0 10.20 11.30
HA 151016P00030000 P 10/16/15 30.0 11.20 12.10
HA 151016P00031000 P 10/16/15 31.0 12.10 13.20
HA 151016P00032000 P 10/16/15 32.0 13.00 14.10
HA 151016P00033000 P 10/16/15 33.0 13.50 15.40
HA 151016P00034000 P 10/16/15 34.0 14.40 16.30
HA 151016P00035000 P 10/16/15 35.0 15.40 17.30
HA 151016P00036000 P 10/16/15 36.0 16.40 18.30
HA 151016P00037000 P 10/16/15 37.0 17.40 19.10

OPRA data is delayed 15 minutes.