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 (2015-05-29)Premium Content

Hawaiian Holdings Inc (HA)
As of Jul 2 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 150717C00010000 C 07/17/15 10.0 11.90 14.10
HA 150717C00011000 C 07/17/15 11.0 10.00 14.00
HA 150717C00012000 C 07/17/15 12.0 9.00 13.00
HA 150717C00013000 C 07/17/15 13.0 9.30 11.50
HA 150717C00014000 C 07/17/15 14.0 8.30 9.90
HA 150717C00015000 C 07/17/15 15.0 7.70 8.60
HA 150717C00016000 C 07/17/15 16.0 6.30 7.70
HA 150717C00017000 C 07/17/15 17.0 5.70 6.60
HA 150717C00018000 C 07/17/15 18.0 4.80 5.50
HA 150717C00019000 C 07/17/15 19.0 3.80 4.50
HA 150717C00020000 C 07/17/15 20.0 2.90 3.60
HA 150717C00021000 C 07/17/15 21.0 2.05 2.45
HA 150717C00022000 C 07/17/15 22.0 1.35 1.50
HA 150717C00023000 C 07/17/15 23.0 0.75 0.90
HA 150717C00024000 C 07/17/15 24.0 0.35 0.50
HA 150717C00025000 C 07/17/15 25.0 0.15 0.25
HA 150717C00026000 C 07/17/15 26.0 0.00 0.35
HA 150717C00027000 C 07/17/15 27.0 0.00 0.25
HA 150717C00028000 C 07/17/15 28.0 0.00 0.15
HA 150717C00029000 C 07/17/15 29.0 0.00 0.40
HA 150717C00030000 C 07/17/15 30.0 0.00 0.10
HA 150717C00031000 C 07/17/15 31.0 0.00 0.35
HA 150717C00032000 C 07/17/15 32.0 0.00 0.10
HA 150717C00033000 C 07/17/15 33.0 0.00 0.35
HA 150717C00034000 C 07/17/15 34.0 0.00 0.05
HA 150717C00035000 C 07/17/15 35.0 0.00 0.25
HA 150717C00036000 C 07/17/15 36.0 0.00 0.05
HA 150717C00037000 C 07/17/15 37.0 0.00 0.25
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 0.05
HA 150717P00010000 P 07/17/15 10.0 0.00 0.10
HA 150717P00011000 P 07/17/15 11.0 0.00 0.10
HA 150717P00012000 P 07/17/15 12.0 0.00 0.10
HA 150717P00013000 P 07/17/15 13.0 0.00 0.10
HA 150717P00014000 P 07/17/15 14.0 0.00 0.10
HA 150717P00015000 P 07/17/15 15.0 0.00 0.10
HA 150717P00016000 P 07/17/15 16.0 0.00 0.15
HA 150717P00017000 P 07/17/15 17.0 0.00 0.10
HA 150717P00018000 P 07/17/15 18.0 0.00 0.15
HA 150717P00019000 P 07/17/15 19.0 0.00 0.40
HA 150717P00020000 P 07/17/15 20.0 0.00 0.45
HA 150717P00021000 P 07/17/15 21.0 0.15 0.25
HA 150717P00022000 P 07/17/15 22.0 0.35 0.45
HA 150717P00023000 P 07/17/15 23.0 0.75 0.85
HA 150717P00024000 P 07/17/15 24.0 1.30 1.45
HA 150717P00025000 P 07/17/15 25.0 2.10 2.35
HA 150717P00026000 P 07/17/15 26.0 2.60 3.30
HA 150717P00027000 P 07/17/15 27.0 3.60 4.30
HA 150717P00028000 P 07/17/15 28.0 4.40 5.40
HA 150717P00029000 P 07/17/15 29.0 5.40 6.40
HA 150717P00030000 P 07/17/15 30.0 6.40 7.80
HA 150717P00031000 P 07/17/15 31.0 7.40 8.80
HA 150717P00032000 P 07/17/15 32.0 8.40 9.80
HA 150717P00033000 P 07/17/15 33.0 9.40 10.40
HA 150717P00034000 P 07/17/15 34.0 10.40 11.40
HA 150717P00035000 P 07/17/15 35.0 11.40 12.40
HA 150717P00036000 P 07/17/15 36.0 12.40 13.40
HA 150717P00037000 P 07/17/15 37.0 13.40 14.40
HA 150717P00038000 P 07/17/15 38.0 14.40 15.40
HA 150717P00039000 P 07/17/15 39.0 15.40 16.40
HA 150717P00040000 P 07/17/15 40.0 16.40 17.40
HA 150821C00015000 C 08/21/15 15.0 7.40 8.70
HA 150821C00016000 C 08/21/15 16.0 6.40 8.00
HA 150821C00017000 C 08/21/15 17.0 5.80 6.70
HA 150821C00018000 C 08/21/15 18.0 5.00 5.70
HA 150821C00019000 C 08/21/15 19.0 4.20 4.90
HA 150821C00020000 C 08/21/15 20.0 3.30 4.00
HA 150821C00021000 C 08/21/15 21.0 2.65 2.95
HA 150821C00022000 C 08/21/15 22.0 2.05 2.30
HA 150821C00023000 C 08/21/15 23.0 1.55 1.80
HA 150821C00024000 C 08/21/15 24.0 1.10 1.30
HA 150821C00025000 C 08/21/15 25.0 0.75 0.95
HA 150821C00026000 C 08/21/15 26.0 0.45 0.75
HA 150821C00027000 C 08/21/15 27.0 0.30 0.55
HA 150821C00028000 C 08/21/15 28.0 0.20 0.45
HA 150821C00029000 C 08/21/15 29.0 0.10 0.35
HA 150821C00030000 C 08/21/15 30.0 0.00 0.50
HA 150821C00031000 C 08/21/15 31.0 0.00 0.30
HA 150821C00032000 C 08/21/15 32.0 0.00 0.40
HA 150821C00033000 C 08/21/15 33.0 0.00 0.40
HA 150821P00015000 P 08/21/15 15.0 0.00 0.25
HA 150821P00016000 P 08/21/15 16.0 0.00 0.40
HA 150821P00017000 P 08/21/15 17.0 0.00 0.30
HA 150821P00018000 P 08/21/15 18.0 0.00 0.55
HA 150821P00019000 P 08/21/15 19.0 0.05 0.70
HA 150821P00020000 P 08/21/15 20.0 0.40 0.65
HA 150821P00021000 P 08/21/15 21.0 0.60 0.90
HA 150821P00022000 P 08/21/15 22.0 1.00 1.25
HA 150821P00023000 P 08/21/15 23.0 1.50 1.75
HA 150821P00024000 P 08/21/15 24.0 2.05 2.30
HA 150821P00025000 P 08/21/15 25.0 2.70 3.00
HA 150821P00026000 P 08/21/15 26.0 3.30 4.00
HA 150821P00027000 P 08/21/15 27.0 4.00 4.80
HA 150821P00028000 P 08/21/15 28.0 4.90 5.60
HA 150821P00029000 P 08/21/15 29.0 5.70 6.60
HA 150821P00030000 P 08/21/15 30.0 6.60 7.60
HA 150821P00031000 P 08/21/15 31.0 7.60 8.50
HA 150821P00032000 P 08/21/15 32.0 8.50 9.40
HA 150821P00033000 P 08/21/15 33.0 9.50 10.40
HA 151016C00010000 C 10/16/15 10.0 11.50 14.60
HA 151016C00011000 C 10/16/15 11.0 11.40 12.80
HA 151016C00012000 C 10/16/15 12.0 9.20 11.80
HA 151016C00013000 C 10/16/15 13.0 9.40 10.80
HA 151016C00014000 C 10/16/15 14.0 8.40 9.80
HA 151016C00015000 C 10/16/15 15.0 7.90 8.70
HA 151016C00016000 C 10/16/15 16.0 6.90 7.80
HA 151016C00017000 C 10/16/15 17.0 6.00 6.90
HA 151016C00018000 C 10/16/15 18.0 5.20 6.00
HA 151016C00019000 C 10/16/15 19.0 4.50 5.20
HA 151016C00020000 C 10/16/15 20.0 3.70 4.40
HA 151016C00021000 C 10/16/15 21.0 3.10 3.80
HA 151016C00022000 C 10/16/15 22.0 2.55 2.90
HA 151016C00023000 C 10/16/15 23.0 2.05 2.25
HA 151016C00024000 C 10/16/15 24.0 1.65 1.85
HA 151016C00025000 C 10/16/15 25.0 1.30 1.45
HA 151016C00026000 C 10/16/15 26.0 0.95 1.15
HA 151016C00027000 C 10/16/15 27.0 0.75 1.05
HA 151016C00028000 C 10/16/15 28.0 0.50 0.85
HA 151016C00029000 C 10/16/15 29.0 0.30 0.90
HA 151016C00030000 C 10/16/15 30.0 0.20 0.70
HA 151016C00031000 C 10/16/15 31.0 0.05 0.70
HA 151016C00032000 C 10/16/15 32.0 0.10 0.40
HA 151016C00033000 C 10/16/15 33.0 0.00 0.60
HA 151016C00034000 C 10/16/15 34.0 0.05 0.35
HA 151016C00035000 C 10/16/15 35.0 0.00 0.45
HA 151016C00036000 C 10/16/15 36.0 0.00 0.25
HA 151016C00037000 C 10/16/15 37.0 0.00 0.45
HA 151016C00038000 C 10/16/15 38.0 0.00 0.40
HA 151016P00010000 P 10/16/15 10.0 0.00 0.05
HA 151016P00011000 P 10/16/15 11.0 0.00 0.35
HA 151016P00012000 P 10/16/15 12.0 0.00 0.20
HA 151016P00013000 P 10/16/15 13.0 0.00 0.35
HA 151016P00014000 P 10/16/15 14.0 0.00 0.25
HA 151016P00015000 P 10/16/15 15.0 0.00 0.30
HA 151016P00016000 P 10/16/15 16.0 0.00 0.60
HA 151016P00017000 P 10/16/15 17.0 0.05 0.70
HA 151016P00018000 P 10/16/15 18.0 0.20 0.80
HA 151016P00019000 P 10/16/15 19.0 0.50 1.00
HA 151016P00020000 P 10/16/15 20.0 0.75 1.05
HA 151016P00021000 P 10/16/15 21.0 1.10 1.30
HA 151016P00022000 P 10/16/15 22.0 1.45 1.75
HA 151016P00023000 P 10/16/15 23.0 1.90 2.25
HA 151016P00024000 P 10/16/15 24.0 2.50 2.75
HA 151016P00025000 P 10/16/15 25.0 3.10 3.50
HA 151016P00026000 P 10/16/15 26.0 3.70 4.40
HA 151016P00027000 P 10/16/15 27.0 4.50 5.20
HA 151016P00028000 P 10/16/15 28.0 5.10 6.00
HA 151016P00029000 P 10/16/15 29.0 6.00 6.80
HA 151016P00030000 P 10/16/15 30.0 6.90 7.80
HA 151016P00031000 P 10/16/15 31.0 7.80 8.70
HA 151016P00032000 P 10/16/15 32.0 8.70 9.60
HA 151016P00033000 P 10/16/15 33.0 9.60 10.60
HA 151016P00034000 P 10/16/15 34.0 10.50 11.50
HA 151016P00035000 P 10/16/15 35.0 11.50 12.90
HA 151016P00036000 P 10/16/15 36.0 12.50 13.90
HA 151016P00037000 P 10/16/15 37.0 13.50 14.90
HA 151016P00038000 P 10/16/15 38.0 14.50 15.90
HA 160115C00013000 C 01/15/16 13.0 9.50 11.30
HA 160115C00014000 C 01/15/16 14.0 8.60 11.30
HA 160115C00015000 C 01/15/16 15.0 8.00 8.90
HA 160115C00016000 C 01/15/16 16.0 7.10 8.00
HA 160115C00017000 C 01/15/16 17.0 6.20 7.20
HA 160115C00018000 C 01/15/16 18.0 5.40 6.50
HA 160115C00019000 C 01/15/16 19.0 4.80 5.60
HA 160115C00020000 C 01/15/16 20.0 4.30 4.90
HA 160115C00021000 C 01/15/16 21.0 3.80 4.30
HA 160115C00022000 C 01/15/16 22.0 3.20 3.80
HA 160115C00023000 C 01/15/16 23.0 2.70 3.30
HA 160115C00024000 C 01/15/16 24.0 2.35 2.65
HA 160115C00025000 C 01/15/16 25.0 1.85 2.25
HA 160115C00026000 C 01/15/16 26.0 1.65 1.95
HA 160115C00027000 C 01/15/16 27.0 1.30 1.65
HA 160115C00028000 C 01/15/16 28.0 1.05 1.40
HA 160115C00029000 C 01/15/16 29.0 0.85 1.25
HA 160115C00030000 C 01/15/16 30.0 0.70 1.10
HA 160115C00031000 C 01/15/16 31.0 0.55 0.95
HA 160115C00032000 C 01/15/16 32.0 0.45 0.80
HA 160115C00033000 C 01/15/16 33.0 0.35 0.75
HA 160115C00034000 C 01/15/16 34.0 0.15 0.70
HA 160115C00035000 C 01/15/16 35.0 0.10 0.65
HA 160115C00036000 C 01/15/16 36.0 0.05 0.60
HA 160115C00037000 C 01/15/16 37.0 0.00 0.55
HA 160115C00038000 C 01/15/16 38.0 0.00 0.50
HA 160115P00013000 P 01/15/16 13.0 0.00 0.40
HA 160115P00014000 P 01/15/16 14.0 0.00 0.50
HA 160115P00015000 P 01/15/16 15.0 0.05 0.60
HA 160115P00016000 P 01/15/16 16.0 0.20 0.65
HA 160115P00017000 P 01/15/16 17.0 0.25 0.85
HA 160115P00018000 P 01/15/16 18.0 0.65 1.05
HA 160115P00019000 P 01/15/16 19.0 1.00 1.30
HA 160115P00020000 P 01/15/16 20.0 1.30 1.60
HA 160115P00021000 P 01/15/16 21.0 1.70 2.00
HA 160115P00022000 P 01/15/16 22.0 2.10 2.40
HA 160115P00023000 P 01/15/16 23.0 2.60 3.10
HA 160115P00024000 P 01/15/16 24.0 3.10 3.60
HA 160115P00025000 P 01/15/16 25.0 3.80 4.20
HA 160115P00026000 P 01/15/16 26.0 4.40 4.90
HA 160115P00027000 P 01/15/16 27.0 5.10 5.60
HA 160115P00028000 P 01/15/16 28.0 5.90 6.60
HA 160115P00029000 P 01/15/16 29.0 6.70 7.30
HA 160115P00030000 P 01/15/16 30.0 7.20 8.10
HA 160115P00031000 P 01/15/16 31.0 8.10 8.90
HA 160115P00032000 P 01/15/16 32.0 9.00 9.80
HA 160115P00033000 P 01/15/16 33.0 9.90 10.70
HA 160115P00034000 P 01/15/16 34.0 10.80 12.00
HA 160115P00035000 P 01/15/16 35.0 11.70 13.00
HA 160115P00036000 P 01/15/16 36.0 12.70 13.90
HA 160115P00037000 P 01/15/16 37.0 13.60 14.90
HA 160115P00038000 P 01/15/16 38.0 14.60 15.90

OPRA data is delayed 15 minutes.