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 (2017-02-24)Premium Content

Hawaiian Holdings Inc (HA)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 170421C00023000 C 04/21/17 23.0 22.00 25.10
HA 170421C00024000 C 04/21/17 24.0 20.90 25.10
HA 170421C00025000 C 04/21/17 25.0 19.90 23.80
HA 170421C00026000 C 04/21/17 26.0 18.90 23.20
HA 170421C00027000 C 04/21/17 27.0 17.90 22.20
HA 170421C00028000 C 04/21/17 28.0 16.90 20.80
HA 170421C00029000 C 04/21/17 29.0 15.90 19.60
HA 170421C00030000 C 04/21/17 30.0 14.90 18.40
HA 170421C00031000 C 04/21/17 31.0 13.90 17.60
HA 170421C00032000 C 04/21/17 32.0 12.90 16.50
HA 170421C00033000 C 04/21/17 33.0 11.90 15.60
HA 170421C00034000 C 04/21/17 34.0 11.00 14.00
HA 170421C00035000 C 04/21/17 35.0 9.90 13.50
HA 170421C00036000 C 04/21/17 36.0 9.20 12.60
HA 170421C00037000 C 04/21/17 37.0 8.00 11.30
HA 170421C00038000 C 04/21/17 38.0 7.20 10.70
HA 170421C00039000 C 04/21/17 39.0 6.00 9.30
HA 170421C00040000 C 04/21/17 40.0 5.20 8.30
HA 170421C00041000 C 04/21/17 41.0 4.20 7.70
HA 170421C00042000 C 04/21/17 42.0 4.40 6.50
HA 170421C00043000 C 04/21/17 43.0 4.60 5.10
HA 170421C00044000 C 04/21/17 44.0 3.80 4.40
HA 170421C00045000 C 04/21/17 45.0 3.00 3.50
HA 170421C00046000 C 04/21/17 46.0 2.30 2.85
HA 170421C00047000 C 04/21/17 47.0 1.70 2.25
HA 170421C00048000 C 04/21/17 48.0 1.20 1.70
HA 170421C00049000 C 04/21/17 49.0 0.85 1.30
HA 170421C00050000 C 04/21/17 50.0 0.60 0.95
HA 170421C00055000 C 04/21/17 55.0 0.00 0.40
HA 170421C00060000 C 04/21/17 60.0 0.00 0.15
HA 170421C00065000 C 04/21/17 65.0 0.00 0.45
HA 170421C00070000 C 04/21/17 70.0 0.00 1.00
HA 170421C00075000 C 04/21/17 75.0 0.00 0.15
HA 170421C00080000 C 04/21/17 80.0 0.00 0.45
HA 170421C00085000 C 04/21/17 85.0 0.00 0.10
HA 170421C00090000 C 04/21/17 90.0 0.00 0.10
HA 170421P00023000 P 04/21/17 23.0 0.00 0.30
HA 170421P00024000 P 04/21/17 24.0 0.00 0.35
HA 170421P00025000 P 04/21/17 25.0 0.00 0.35
HA 170421P00026000 P 04/21/17 26.0 0.00 0.30
HA 170421P00027000 P 04/21/17 27.0 0.00 0.30
HA 170421P00028000 P 04/21/17 28.0 0.00 0.40
HA 170421P00029000 P 04/21/17 29.0 0.00 0.40
HA 170421P00030000 P 04/21/17 30.0 0.00 0.30
HA 170421P00031000 P 04/21/17 31.0 0.00 1.05
HA 170421P00032000 P 04/21/17 32.0 0.00 0.45
HA 170421P00033000 P 04/21/17 33.0 0.00 0.80
HA 170421P00034000 P 04/21/17 34.0 0.00 0.40
HA 170421P00035000 P 04/21/17 35.0 0.00 0.45
HA 170421P00036000 P 04/21/17 36.0 0.00 0.35
HA 170421P00037000 P 04/21/17 37.0 0.00 3.00
HA 170421P00038000 P 04/21/17 38.0 0.00 0.40
HA 170421P00039000 P 04/21/17 39.0 0.00 0.45
HA 170421P00040000 P 04/21/17 40.0 0.05 0.30
HA 170421P00041000 P 04/21/17 41.0 0.15 0.55
HA 170421P00042000 P 04/21/17 42.0 0.20 0.55
HA 170421P00043000 P 04/21/17 43.0 0.45 0.80
HA 170421P00044000 P 04/21/17 44.0 0.60 1.20
HA 170421P00045000 P 04/21/17 45.0 0.80 1.50
HA 170421P00046000 P 04/21/17 46.0 1.20 1.85
HA 170421P00047000 P 04/21/17 47.0 1.60 2.25
HA 170421P00048000 P 04/21/17 48.0 1.95 2.80
HA 170421P00049000 P 04/21/17 49.0 2.65 3.10
HA 170421P00050000 P 04/21/17 50.0 3.20 4.20
HA 170421P00055000 P 04/21/17 55.0 6.60 9.90
HA 170421P00060000 P 04/21/17 60.0 12.20 14.30
HA 170421P00065000 P 04/21/17 65.0 16.60 20.10
HA 170421P00070000 P 04/21/17 70.0 21.70 24.80
HA 170421P00075000 P 04/21/17 75.0 26.10 30.20
HA 170421P00080000 P 04/21/17 80.0 31.80 35.10
HA 170421P00085000 P 04/21/17 85.0 36.30 40.20
HA 170421P00090000 P 04/21/17 90.0 41.70 44.50
HA 170519C00033000 C 05/19/17 33.0 12.10 14.90
HA 170519C00034000 C 05/19/17 34.0 11.80 14.30
HA 170519C00035000 C 05/19/17 35.0 10.40 13.50
HA 170519C00036000 C 05/19/17 36.0 9.20 12.90
HA 170519C00037000 C 05/19/17 37.0 8.30 12.00
HA 170519C00038000 C 05/19/17 38.0 7.60 11.20
HA 170519C00039000 C 05/19/17 39.0 6.90 9.70
HA 170519C00040000 C 05/19/17 40.0 5.70 9.10
HA 170519C00041000 C 05/19/17 41.0 5.00 8.00
HA 170519C00042000 C 05/19/17 42.0 6.10 7.50
HA 170519C00043000 C 05/19/17 43.0 5.30 5.90
HA 170519C00044000 C 05/19/17 44.0 4.50 5.10
HA 170519C00045000 C 05/19/17 45.0 3.90 4.30
HA 170519C00046000 C 05/19/17 46.0 3.20 3.70
HA 170519C00047000 C 05/19/17 47.0 2.70 3.10
HA 170519C00048000 C 05/19/17 48.0 2.20 2.60
HA 170519C00049000 C 05/19/17 49.0 1.80 2.15
HA 170519C00050000 C 05/19/17 50.0 1.45 1.80
HA 170519C00055000 C 05/19/17 55.0 0.45 0.70
HA 170519C00060000 C 05/19/17 60.0 0.05 0.30
HA 170519C00065000 C 05/19/17 65.0 0.00 0.90
HA 170519C00070000 C 05/19/17 70.0 0.00 0.85
HA 170519C00075000 C 05/19/17 75.0 0.00 0.45
HA 170519P00033000 P 05/19/17 33.0 0.00 0.55
HA 170519P00034000 P 05/19/17 34.0 0.00 0.50
HA 170519P00035000 P 05/19/17 35.0 0.05 0.50
HA 170519P00036000 P 05/19/17 36.0 0.10 0.50
HA 170519P00037000 P 05/19/17 37.0 0.05 0.65
HA 170519P00038000 P 05/19/17 38.0 0.25 0.65
HA 170519P00039000 P 05/19/17 39.0 0.05 0.85
HA 170519P00040000 P 05/19/17 40.0 0.55 0.90
HA 170519P00041000 P 05/19/17 41.0 0.60 1.00
HA 170519P00042000 P 05/19/17 42.0 0.80 1.00
HA 170519P00043000 P 05/19/17 43.0 1.00 1.25
HA 170519P00044000 P 05/19/17 44.0 1.30 1.55
HA 170519P00045000 P 05/19/17 45.0 1.60 1.85
HA 170519P00046000 P 05/19/17 46.0 2.00 2.30
HA 170519P00047000 P 05/19/17 47.0 2.45 2.70
HA 170519P00048000 P 05/19/17 48.0 2.95 3.30
HA 170519P00049000 P 05/19/17 49.0 3.50 3.90
HA 170519P00050000 P 05/19/17 50.0 4.10 4.70
HA 170519P00055000 P 05/19/17 55.0 6.90 9.90
HA 170519P00060000 P 05/19/17 60.0 11.70 14.80
HA 170519P00065000 P 05/19/17 65.0 16.40 20.10
HA 170519P00070000 P 05/19/17 70.0 21.40 24.40
HA 170519P00075000 P 05/19/17 75.0 27.40 29.00
HA 170721C00032000 C 07/21/17 32.0 14.50 16.00
HA 170721C00033000 C 07/21/17 33.0 12.30 15.20
HA 170721C00034000 C 07/21/17 34.0 11.50 15.20
HA 170721C00035000 C 07/21/17 35.0 10.70 13.80
HA 170721C00036000 C 07/21/17 36.0 10.90 12.50
HA 170721C00037000 C 07/21/17 37.0 8.70 12.60
HA 170721C00038000 C 07/21/17 38.0 7.90 11.70
HA 170721C00039000 C 07/21/17 39.0 7.10 10.90
HA 170721C00040000 C 07/21/17 40.0 6.40 9.00
HA 170721C00041000 C 07/21/17 41.0 6.90 8.20
HA 170721C00042000 C 07/21/17 42.0 6.90 7.70
HA 170721C00043000 C 07/21/17 43.0 6.10 7.20
HA 170721C00044000 C 07/21/17 44.0 5.40 6.10
HA 170721C00045000 C 07/21/17 45.0 4.70 5.50
HA 170721C00046000 C 07/21/17 46.0 4.20 4.90
HA 170721C00047000 C 07/21/17 47.0 3.70 4.40
HA 170721C00048000 C 07/21/17 48.0 3.20 3.80
HA 170721C00049000 C 07/21/17 49.0 2.75 3.40
HA 170721C00050000 C 07/21/17 50.0 2.30 3.00
HA 170721C00055000 C 07/21/17 55.0 1.20 1.50
HA 170721C00060000 C 07/21/17 60.0 0.50 1.00
HA 170721C00065000 C 07/21/17 65.0 0.05 0.90
HA 170721C00070000 C 07/21/17 70.0 0.15 0.40
HA 170721C00075000 C 07/21/17 75.0 0.00 0.40
HA 170721C00080000 C 07/21/17 80.0 0.00 0.35
HA 170721C00085000 C 07/21/17 85.0 0.00 0.20
HA 170721C00090000 C 07/21/17 90.0 0.00 0.10
HA 170721P00032000 P 07/21/17 32.0 0.10 0.85
HA 170721P00033000 P 07/21/17 33.0 0.20 0.45
HA 170721P00034000 P 07/21/17 34.0 0.25 1.00
HA 170721P00035000 P 07/21/17 35.0 0.30 1.15
HA 170721P00036000 P 07/21/17 36.0 0.25 0.95
HA 170721P00037000 P 07/21/17 37.0 0.55 1.05
HA 170721P00038000 P 07/21/17 38.0 0.70 1.20
HA 170721P00039000 P 07/21/17 39.0 0.85 1.40
HA 170721P00040000 P 07/21/17 40.0 1.15 1.60
HA 170721P00041000 P 07/21/17 41.0 1.30 1.80
HA 170721P00042000 P 07/21/17 42.0 1.55 2.10
HA 170721P00043000 P 07/21/17 43.0 1.85 2.40
HA 170721P00044000 P 07/21/17 44.0 2.30 2.75
HA 170721P00045000 P 07/21/17 45.0 2.60 3.10
HA 170721P00046000 P 07/21/17 46.0 3.00 3.60
HA 170721P00047000 P 07/21/17 47.0 3.50 4.00
HA 170721P00048000 P 07/21/17 48.0 4.00 4.50
HA 170721P00049000 P 07/21/17 49.0 4.50 5.10
HA 170721P00050000 P 07/21/17 50.0 5.10 5.70
HA 170721P00055000 P 07/21/17 55.0 8.70 9.40
HA 170721P00060000 P 07/21/17 60.0 13.00 14.40
HA 170721P00065000 P 07/21/17 65.0 17.50 19.20
HA 170721P00070000 P 07/21/17 70.0 21.00 24.50
HA 170721P00075000 P 07/21/17 75.0 26.30 29.00
HA 170721P00080000 P 07/21/17 80.0 30.40 34.90
HA 170721P00085000 P 07/21/17 85.0 35.40 39.90
HA 170721P00090000 P 07/21/17 90.0 41.50 44.30
HA 171020C00029000 C 10/20/17 29.0 17.30 19.50
HA 171020C00030000 C 10/20/17 30.0 16.80 18.60
HA 171020C00031000 C 10/20/17 31.0 15.90 18.40
HA 171020C00032000 C 10/20/17 32.0 15.00 17.60
HA 171020C00033000 C 10/20/17 33.0 14.10 15.70
HA 171020C00034000 C 10/20/17 34.0 12.90 15.80
HA 171020C00035000 C 10/20/17 35.0 12.10 14.50
HA 171020C00036000 C 10/20/17 36.0 10.60 14.20
HA 171020C00037000 C 10/20/17 37.0 10.90 12.40
HA 171020C00038000 C 10/20/17 38.0 9.70 12.80
HA 171020C00039000 C 10/20/17 39.0 8.10 12.00
HA 171020C00040000 C 10/20/17 40.0 7.50 10.70
HA 171020C00041000 C 10/20/17 41.0 6.70 10.00
HA 171020C00042000 C 10/20/17 42.0 7.60 8.70
HA 171020C00043000 C 10/20/17 43.0 7.30 8.20
HA 171020C00044000 C 10/20/17 44.0 6.70 7.40
HA 171020C00045000 C 10/20/17 45.0 6.10 6.80
HA 171020C00046000 C 10/20/17 46.0 5.50 6.40
HA 171020C00047000 C 10/20/17 47.0 5.00 5.80
HA 171020C00048000 C 10/20/17 48.0 4.50 5.40
HA 171020C00049000 C 10/20/17 49.0 4.00 4.80
HA 171020C00050000 C 10/20/17 50.0 3.70 4.50
HA 171020C00055000 C 10/20/17 55.0 2.10 2.75
HA 171020C00060000 C 10/20/17 60.0 1.10 1.75
HA 171020C00065000 C 10/20/17 65.0 0.55 1.25
HA 171020C00070000 C 10/20/17 70.0 0.35 1.30
HA 171020C00075000 C 10/20/17 75.0 0.15 1.10
HA 171020P00029000 P 10/20/17 29.0 0.25 0.50
HA 171020P00030000 P 10/20/17 30.0 0.30 0.80
HA 171020P00031000 P 10/20/17 31.0 0.40 1.40
HA 171020P00032000 P 10/20/17 32.0 0.50 1.45
HA 171020P00033000 P 10/20/17 33.0 0.60 1.65
HA 171020P00034000 P 10/20/17 34.0 0.65 1.50
HA 171020P00035000 P 10/20/17 35.0 0.95 1.50
HA 171020P00036000 P 10/20/17 36.0 1.15 1.55
HA 171020P00037000 P 10/20/17 37.0 1.25 1.80
HA 171020P00038000 P 10/20/17 38.0 1.55 2.20
HA 171020P00039000 P 10/20/17 39.0 1.70 2.25
HA 171020P00040000 P 10/20/17 40.0 2.05 2.50
HA 171020P00041000 P 10/20/17 41.0 2.40 2.80
HA 171020P00042000 P 10/20/17 42.0 2.65 3.10
HA 171020P00043000 P 10/20/17 43.0 3.00 3.50
HA 171020P00044000 P 10/20/17 44.0 3.40 3.90
HA 171020P00045000 P 10/20/17 45.0 3.80 4.30
HA 171020P00046000 P 10/20/17 46.0 4.30 4.80
HA 171020P00047000 P 10/20/17 47.0 4.80 5.20
HA 171020P00048000 P 10/20/17 48.0 5.10 5.70
HA 171020P00049000 P 10/20/17 49.0 5.80 6.30
HA 171020P00050000 P 10/20/17 50.0 6.40 6.90
HA 171020P00055000 P 10/20/17 55.0 9.70 10.90
HA 171020P00060000 P 10/20/17 60.0 13.40 15.30
HA 171020P00065000 P 10/20/17 65.0 17.80 20.20
HA 171020P00070000 P 10/20/17 70.0 21.50 25.20
HA 171020P00075000 P 10/20/17 75.0 27.20 29.30

OPRA data is delayed 15 minutes.