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 (2014-08-29)Premium Content

Hawaiian Holdings Inc (HA)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 140920C00005000 C 09/20/14 5.0 10.10 11.00
HA 140920C00006000 C 09/20/14 6.0 8.90 10.20
HA 140920C00007000 C 09/20/14 7.0 7.90 9.20
HA 140920C00008000 C 09/20/14 8.0 7.00 8.10
HA 140920C00009000 C 09/20/14 9.0 6.00 7.00
HA 140920C00010000 C 09/20/14 10.0 5.00 6.00
HA 140920C00011000 C 09/20/14 11.0 4.20 4.80
HA 140920C00012000 C 09/20/14 12.0 3.10 4.00
HA 140920C00013000 C 09/20/14 13.0 2.30 2.80
HA 140920C00014000 C 09/20/14 14.0 1.45 1.80
HA 140920C00015000 C 09/20/14 15.0 0.70 0.90
HA 140920C00016000 C 09/20/14 16.0 0.25 0.30
HA 140920C00017000 C 09/20/14 17.0 0.00 0.20
HA 140920C00018000 C 09/20/14 18.0 0.00 0.15
HA 140920C00019000 C 09/20/14 19.0 0.00 0.15
HA 140920C00020000 C 09/20/14 20.0 0.00 0.15
HA 140920C00021000 C 09/20/14 21.0 0.00 0.10
HA 140920C00022000 C 09/20/14 22.0 0.00 0.10
HA 140920P00005000 P 09/20/14 5.0 0.00 0.10
HA 140920P00006000 P 09/20/14 6.0 0.00 0.10
HA 140920P00007000 P 09/20/14 7.0 0.00 0.10
HA 140920P00008000 P 09/20/14 8.0 0.00 0.10
HA 140920P00009000 P 09/20/14 9.0 0.00 0.10
HA 140920P00010000 P 09/20/14 10.0 0.00 0.10
HA 140920P00011000 P 09/20/14 11.0 0.00 0.10
HA 140920P00012000 P 09/20/14 12.0 0.00 0.10
HA 140920P00013000 P 09/20/14 13.0 0.00 0.10
HA 140920P00014000 P 09/20/14 14.0 0.05 0.10
HA 140920P00015000 P 09/20/14 15.0 0.20 0.30
HA 140920P00016000 P 09/20/14 16.0 0.65 0.80
HA 140920P00017000 P 09/20/14 17.0 1.35 1.70
HA 140920P00018000 P 09/20/14 18.0 2.30 2.70
HA 140920P00019000 P 09/20/14 19.0 3.20 3.70
HA 140920P00020000 P 09/20/14 20.0 4.20 4.80
HA 140920P00021000 P 09/20/14 21.0 5.00 5.80
HA 140920P00022000 P 09/20/14 22.0 6.10 6.80
HA 141018C00003000 C 10/18/14 3.0 12.10 13.00
HA 141018C00004000 C 10/18/14 4.0 10.40 12.60
HA 141018C00005000 C 10/18/14 5.0 10.00 11.00
HA 141018C00006000 C 10/18/14 6.0 8.90 10.10
HA 141018C00007000 C 10/18/14 7.0 8.10 9.00
HA 141018C00008000 C 10/18/14 8.0 7.20 8.00
HA 141018C00009000 C 10/18/14 9.0 6.10 7.00
HA 141018C00010000 C 10/18/14 10.0 5.10 5.80
HA 141018C00011000 C 10/18/14 11.0 4.20 4.80
HA 141018C00012000 C 10/18/14 12.0 3.20 4.00
HA 141018C00013000 C 10/18/14 13.0 2.40 2.85
HA 141018C00014000 C 10/18/14 14.0 1.60 1.95
HA 141018C00015000 C 10/18/14 15.0 1.00 1.15
HA 141018C00016000 C 10/18/14 16.0 0.50 0.65
HA 141018C00017000 C 10/18/14 17.0 0.20 0.30
HA 141018C00018000 C 10/18/14 18.0 0.00 0.25
HA 141018C00019000 C 10/18/14 19.0 0.00 0.20
HA 141018C00020000 C 10/18/14 20.0 0.00 0.15
HA 141018C00021000 C 10/18/14 21.0 0.00 0.15
HA 141018C00022000 C 10/18/14 22.0 0.00 0.15
HA 141018P00003000 P 10/18/14 3.0 0.00 0.10
HA 141018P00004000 P 10/18/14 4.0 0.00 0.10
HA 141018P00005000 P 10/18/14 5.0 0.00 0.10
HA 141018P00006000 P 10/18/14 6.0 0.00 0.10
HA 141018P00007000 P 10/18/14 7.0 0.00 0.10
HA 141018P00008000 P 10/18/14 8.0 0.00 0.10
HA 141018P00009000 P 10/18/14 9.0 0.00 0.10
HA 141018P00010000 P 10/18/14 10.0 0.00 0.10
HA 141018P00011000 P 10/18/14 11.0 0.00 0.10
HA 141018P00012000 P 10/18/14 12.0 0.00 0.15
HA 141018P00013000 P 10/18/14 13.0 0.05 0.20
HA 141018P00014000 P 10/18/14 14.0 0.15 0.30
HA 141018P00015000 P 10/18/14 15.0 0.45 0.55
HA 141018P00016000 P 10/18/14 16.0 0.95 1.05
HA 141018P00017000 P 10/18/14 17.0 1.60 1.90
HA 141018P00018000 P 10/18/14 18.0 2.10 2.85
HA 141018P00019000 P 10/18/14 19.0 3.00 4.00
HA 141018P00020000 P 10/18/14 20.0 4.10 4.90
HA 141018P00021000 P 10/18/14 21.0 5.00 6.00
HA 141018P00022000 P 10/18/14 22.0 6.00 6.80
HA 150117C00005000 C 01/17/15 5.0 10.10 11.00
HA 150117C00006000 C 01/17/15 6.0 8.90 10.20
HA 150117C00007000 C 01/17/15 7.0 8.00 9.10
HA 150117C00008000 C 01/17/15 8.0 6.90 8.20
HA 150117C00009000 C 01/17/15 9.0 6.20 7.00
HA 150117C00010000 C 01/17/15 10.0 5.20 6.10
HA 150117C00011000 C 01/17/15 11.0 4.30 4.90
HA 150117C00012000 C 01/17/15 12.0 3.50 4.10
HA 150117C00013000 C 01/17/15 13.0 2.75 3.20
HA 150117C00014000 C 01/17/15 14.0 2.05 2.45
HA 150117C00015000 C 01/17/15 15.0 1.55 1.80
HA 150117C00016000 C 01/17/15 16.0 1.10 1.30
HA 150117C00017000 C 01/17/15 17.0 0.75 0.90
HA 150117C00018000 C 01/17/15 18.0 0.40 0.80
HA 150117C00019000 C 01/17/15 19.0 0.25 0.60
HA 150117C00020000 C 01/17/15 20.0 0.15 0.45
HA 150117C00021000 C 01/17/15 21.0 0.10 0.35
HA 150117C00022000 C 01/17/15 22.0 0.00 0.30
HA 150117C00024000 C 01/17/15 24.0 0.00 0.25
HA 150117P00005000 P 01/17/15 5.0 0.00 0.15
HA 150117P00006000 P 01/17/15 6.0 0.00 0.15
HA 150117P00007000 P 01/17/15 7.0 0.00 0.15
HA 150117P00008000 P 01/17/15 8.0 0.00 0.15
HA 150117P00009000 P 01/17/15 9.0 0.00 0.15
HA 150117P00010000 P 01/17/15 10.0 0.00 0.20
HA 150117P00011000 P 01/17/15 11.0 0.00 0.25
HA 150117P00012000 P 01/17/15 12.0 0.10 0.40
HA 150117P00013000 P 01/17/15 13.0 0.30 0.60
HA 150117P00014000 P 01/17/15 14.0 0.65 0.80
HA 150117P00015000 P 01/17/15 15.0 1.05 1.20
HA 150117P00016000 P 01/17/15 16.0 1.55 1.75
HA 150117P00017000 P 01/17/15 17.0 2.10 2.40
HA 150117P00018000 P 01/17/15 18.0 2.70 3.30
HA 150117P00019000 P 01/17/15 19.0 3.60 4.10
HA 150117P00020000 P 01/17/15 20.0 4.50 5.00
HA 150117P00021000 P 01/17/15 21.0 5.40 6.00
HA 150117P00022000 P 01/17/15 22.0 6.00 6.90
HA 150117P00024000 P 01/17/15 24.0 8.10 9.20
HA 150417C00007000 C 04/17/15 7.0 8.10 9.00
HA 150417C00008000 C 04/17/15 8.0 7.20 8.10
HA 150417C00009000 C 04/17/15 9.0 6.20 7.10
HA 150417C00010000 C 04/17/15 10.0 5.30 6.20
HA 150417C00011000 C 04/17/15 11.0 4.50 5.20
HA 150417C00012000 C 04/17/15 12.0 3.80 4.30
HA 150417C00013000 C 04/17/15 13.0 3.00 3.60
HA 150417C00014000 C 04/17/15 14.0 2.45 2.90
HA 150417C00015000 C 04/17/15 15.0 1.95 2.20
HA 150417C00016000 C 04/17/15 16.0 1.40 1.75
HA 150417C00017000 C 04/17/15 17.0 1.10 1.35
HA 150417C00018000 C 04/17/15 18.0 0.80 1.10
HA 150417C00019000 C 04/17/15 19.0 0.55 0.90
HA 150417C00020000 C 04/17/15 20.0 0.40 0.75
HA 150417C00021000 C 04/17/15 21.0 0.30 0.60
HA 150417C00022000 C 04/17/15 22.0 0.15 0.50
HA 150417C00023000 C 04/17/15 23.0 0.10 0.45
HA 150417P00007000 P 04/17/15 7.0 0.00 0.20
HA 150417P00008000 P 04/17/15 8.0 0.00 0.20
HA 150417P00009000 P 04/17/15 9.0 0.00 0.25
HA 150417P00010000 P 04/17/15 10.0 0.05 0.30
HA 150417P00011000 P 04/17/15 11.0 0.15 0.45
HA 150417P00012000 P 04/17/15 12.0 0.35 0.65
HA 150417P00013000 P 04/17/15 13.0 0.60 0.90
HA 150417P00014000 P 04/17/15 14.0 0.90 1.30
HA 150417P00015000 P 04/17/15 15.0 1.35 1.65
HA 150417P00016000 P 04/17/15 16.0 1.90 2.20
HA 150417P00017000 P 04/17/15 17.0 2.50 2.85
HA 150417P00018000 P 04/17/15 18.0 3.10 3.70
HA 150417P00019000 P 04/17/15 19.0 3.90 4.50
HA 150417P00020000 P 04/17/15 20.0 4.70 5.30
HA 150417P00021000 P 04/17/15 21.0 5.50 6.20
HA 150417P00022000 P 04/17/15 22.0 6.40 7.10
HA 150417P00023000 P 04/17/15 23.0 7.40 8.00

OPRA data is delayed 15 minutes.