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 (2015-11-27)Premium Content

Hawaiian Holdings Inc (HA)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 160219C00022000 C 02/19/16 22.0 11.90 14.60
HA 160219C00023000 C 02/19/16 23.0 10.90 13.60
HA 160219C00024000 C 02/19/16 24.0 9.90 12.60
HA 160219C00025000 C 02/19/16 25.0 8.90 11.60
HA 160219C00026000 C 02/19/16 26.0 7.90 10.70
HA 160219C00027000 C 02/19/16 27.0 9.00 9.60
HA 160219C00028000 C 02/19/16 28.0 8.00 8.60
HA 160219C00029000 C 02/19/16 29.0 5.10 7.60
HA 160219C00030000 C 02/19/16 30.0 6.00 6.60
HA 160219C00031000 C 02/19/16 31.0 5.10 5.60
HA 160219C00032000 C 02/19/16 32.0 4.10 4.50
HA 160219C00033000 C 02/19/16 33.0 3.10 3.70
HA 160219C00034000 C 02/19/16 34.0 2.30 2.75
HA 160219C00035000 C 02/19/16 35.0 1.60 2.05
HA 160219C00036000 C 02/19/16 36.0 0.95 1.25
HA 160219C00037000 C 02/19/16 37.0 0.55 0.75
HA 160219C00038000 C 02/19/16 38.0 0.20 0.50
HA 160219C00039000 C 02/19/16 39.0 0.00 0.45
HA 160219C00040000 C 02/19/16 40.0 0.00 0.40
HA 160219C00041000 C 02/19/16 41.0 0.00 0.30
HA 160219C00042000 C 02/19/16 42.0 0.00 0.40
HA 160219C00043000 C 02/19/16 43.0 0.00 0.40
HA 160219C00044000 C 02/19/16 44.0 0.00 0.35
HA 160219C00045000 C 02/19/16 45.0 0.00 0.35
HA 160219C00046000 C 02/19/16 46.0 0.00 0.35
HA 160219C00047000 C 02/19/16 47.0 0.00 0.35
HA 160219C00048000 C 02/19/16 48.0 0.00 0.35
HA 160219C00049000 C 02/19/16 49.0 0.00 0.35
HA 160219C00050000 C 02/19/16 50.0 0.00 0.35
HA 160219P00022000 P 02/19/16 22.0 0.00 0.35
HA 160219P00023000 P 02/19/16 23.0 0.00 0.35
HA 160219P00024000 P 02/19/16 24.0 0.00 0.35
HA 160219P00025000 P 02/19/16 25.0 0.00 0.20
HA 160219P00026000 P 02/19/16 26.0 0.00 0.35
HA 160219P00027000 P 02/19/16 27.0 0.00 0.10
HA 160219P00028000 P 02/19/16 28.0 0.00 0.40
HA 160219P00029000 P 02/19/16 29.0 0.00 0.10
HA 160219P00030000 P 02/19/16 30.0 0.00 0.40
HA 160219P00031000 P 02/19/16 31.0 0.00 0.35
HA 160219P00032000 P 02/19/16 32.0 0.00 0.40
HA 160219P00033000 P 02/19/16 33.0 0.10 0.40
HA 160219P00034000 P 02/19/16 34.0 0.25 0.50
HA 160219P00035000 P 02/19/16 35.0 0.45 0.65
HA 160219P00036000 P 02/19/16 36.0 0.80 1.00
HA 160219P00037000 P 02/19/16 37.0 1.30 1.75
HA 160219P00038000 P 02/19/16 38.0 1.95 2.45
HA 160219P00039000 P 02/19/16 39.0 2.65 3.50
HA 160219P00040000 P 02/19/16 40.0 3.50 4.30
HA 160219P00041000 P 02/19/16 41.0 4.40 5.20
HA 160219P00042000 P 02/19/16 42.0 5.40 6.90
HA 160219P00043000 P 02/19/16 43.0 6.40 7.90
HA 160219P00044000 P 02/19/16 44.0 7.40 8.90
HA 160219P00045000 P 02/19/16 45.0 8.40 9.90
HA 160219P00046000 P 02/19/16 46.0 9.40 10.90
HA 160219P00047000 P 02/19/16 47.0 10.40 11.90
HA 160219P00048000 P 02/19/16 48.0 11.40 12.90
HA 160219P00049000 P 02/19/16 49.0 12.40 13.90
HA 160219P00050000 P 02/19/16 50.0 13.40 14.90
HA 160318C00021000 C 03/18/16 21.0 14.30 15.60
HA 160318C00022000 C 03/18/16 22.0 13.30 14.70
HA 160318C00023000 C 03/18/16 23.0 12.30 13.90
HA 160318C00024000 C 03/18/16 24.0 11.30 12.70
HA 160318C00025000 C 03/18/16 25.0 10.30 11.70
HA 160318C00026000 C 03/18/16 26.0 9.80 10.90
HA 160318C00027000 C 03/18/16 27.0 8.80 10.00
HA 160318C00028000 C 03/18/16 28.0 7.90 8.80
HA 160318C00029000 C 03/18/16 29.0 6.90 7.90
HA 160318C00030000 C 03/18/16 30.0 6.00 7.00
HA 160318C00031000 C 03/18/16 31.0 5.20 6.20
HA 160318C00032000 C 03/18/16 32.0 4.50 5.30
HA 160318C00033000 C 03/18/16 33.0 4.10 4.60
HA 160318C00034000 C 03/18/16 34.0 3.40 3.80
HA 160318C00035000 C 03/18/16 35.0 2.80 3.10
HA 160318C00036000 C 03/18/16 36.0 2.25 2.60
HA 160318C00037000 C 03/18/16 37.0 1.80 2.05
HA 160318C00038000 C 03/18/16 38.0 1.40 1.70
HA 160318C00039000 C 03/18/16 39.0 1.05 1.30
HA 160318C00040000 C 03/18/16 40.0 0.75 1.05
HA 160318C00041000 C 03/18/16 41.0 0.55 0.85
HA 160318C00042000 C 03/18/16 42.0 0.40 0.65
HA 160318C00043000 C 03/18/16 43.0 0.10 0.50
HA 160318C00044000 C 03/18/16 44.0 0.00 0.50
HA 160318C00045000 C 03/18/16 45.0 0.00 0.50
HA 160318C00046000 C 03/18/16 46.0 0.00 0.45
HA 160318C00047000 C 03/18/16 47.0 0.00 0.45
HA 160318P00021000 P 03/18/16 21.0 0.00 0.10
HA 160318P00022000 P 03/18/16 22.0 0.00 0.15
HA 160318P00023000 P 03/18/16 23.0 0.00 0.40
HA 160318P00024000 P 03/18/16 24.0 0.00 0.45
HA 160318P00025000 P 03/18/16 25.0 0.05 0.45
HA 160318P00026000 P 03/18/16 26.0 0.05 0.50
HA 160318P00027000 P 03/18/16 27.0 0.10 0.50
HA 160318P00028000 P 03/18/16 28.0 0.20 0.55
HA 160318P00029000 P 03/18/16 29.0 0.30 0.65
HA 160318P00030000 P 03/18/16 30.0 0.40 0.65
HA 160318P00031000 P 03/18/16 31.0 0.55 0.85
HA 160318P00032000 P 03/18/16 32.0 0.70 1.00
HA 160318P00033000 P 03/18/16 33.0 1.00 1.25
HA 160318P00034000 P 03/18/16 34.0 1.20 1.55
HA 160318P00035000 P 03/18/16 35.0 1.55 1.95
HA 160318P00036000 P 03/18/16 36.0 2.05 2.45
HA 160318P00037000 P 03/18/16 37.0 2.55 3.30
HA 160318P00038000 P 03/18/16 38.0 3.10 3.90
HA 160318P00039000 P 03/18/16 39.0 3.80 4.50
HA 160318P00040000 P 03/18/16 40.0 4.50 5.20
HA 160318P00041000 P 03/18/16 41.0 5.00 5.90
HA 160318P00042000 P 03/18/16 42.0 6.00 6.90
HA 160318P00043000 P 03/18/16 43.0 6.50 7.70
HA 160318P00044000 P 03/18/16 44.0 7.70 8.60
HA 160318P00045000 P 03/18/16 45.0 8.60 9.50
HA 160318P00046000 P 03/18/16 46.0 9.60 10.50
HA 160318P00047000 P 03/18/16 47.0 10.40 11.40
HA 160415C00012000 C 04/15/16 12.0 22.10 25.00
HA 160415C00013000 C 04/15/16 13.0 21.00 25.00
HA 160415C00014000 C 04/15/16 14.0 20.00 23.50
HA 160415C00015000 C 04/15/16 15.0 18.90 22.00
HA 160415C00016000 C 04/15/16 16.0 18.00 21.00
HA 160415C00017000 C 04/15/16 17.0 17.10 20.10
HA 160415C00018000 C 04/15/16 18.0 16.20 19.00
HA 160415C00019000 C 04/15/16 19.0 15.00 17.90
HA 160415C00020000 C 04/15/16 20.0 14.00 17.00
HA 160415C00021000 C 04/15/16 21.0 13.20 16.00
HA 160415C00022000 C 04/15/16 22.0 12.20 14.90
HA 160415C00023000 C 04/15/16 23.0 11.20 13.90
HA 160415C00024000 C 04/15/16 24.0 10.30 13.00
HA 160415C00025000 C 04/15/16 25.0 10.10 12.00
HA 160415C00026000 C 04/15/16 26.0 9.90 11.20
HA 160415C00027000 C 04/15/16 27.0 9.00 10.30
HA 160415C00028000 C 04/15/16 28.0 8.10 9.10
HA 160415C00029000 C 04/15/16 29.0 7.20 8.50
HA 160415C00030000 C 04/15/16 30.0 6.40 7.40
HA 160415C00031000 C 04/15/16 31.0 5.60 6.90
HA 160415C00032000 C 04/15/16 32.0 5.10 5.90
HA 160415C00033000 C 04/15/16 33.0 4.60 5.20
HA 160415C00034000 C 04/15/16 34.0 3.90 4.30
HA 160415C00035000 C 04/15/16 35.0 3.40 3.70
HA 160415C00036000 C 04/15/16 36.0 2.90 3.30
HA 160415C00037000 C 04/15/16 37.0 2.40 2.80
HA 160415C00038000 C 04/15/16 38.0 1.95 2.40
HA 160415C00039000 C 04/15/16 39.0 1.55 2.15
HA 160415C00040000 C 04/15/16 40.0 1.30 1.65
HA 160415C00041000 C 04/15/16 41.0 1.05 1.40
HA 160415C00042000 C 04/15/16 42.0 0.85 1.15
HA 160415C00043000 C 04/15/16 43.0 0.70 0.95
HA 160415C00044000 C 04/15/16 44.0 0.55 0.90
HA 160415C00045000 C 04/15/16 45.0 0.25 0.65
HA 160415C00046000 C 04/15/16 46.0 0.15 0.65
HA 160415C00047000 C 04/15/16 47.0 0.10 0.55
HA 160415C00048000 C 04/15/16 48.0 0.05 0.50
HA 160415C00049000 C 04/15/16 49.0 0.00 0.50
HA 160415C00050000 C 04/15/16 50.0 0.05 0.40
HA 160415C00055000 C 04/15/16 55.0 0.00 0.40
HA 160415P00012000 P 04/15/16 12.0 0.00 0.35
HA 160415P00013000 P 04/15/16 13.0 0.00 0.35
HA 160415P00014000 P 04/15/16 14.0 0.00 0.35
HA 160415P00015000 P 04/15/16 15.0 0.00 0.20
HA 160415P00016000 P 04/15/16 16.0 0.00 0.40
HA 160415P00017000 P 04/15/16 17.0 0.00 0.40
HA 160415P00018000 P 04/15/16 18.0 0.00 0.10
HA 160415P00019000 P 04/15/16 19.0 0.00 0.40
HA 160415P00020000 P 04/15/16 20.0 0.00 0.45
HA 160415P00021000 P 04/15/16 21.0 0.00 0.45
HA 160415P00022000 P 04/15/16 22.0 0.00 0.25
HA 160415P00023000 P 04/15/16 23.0 0.05 0.50
HA 160415P00024000 P 04/15/16 24.0 0.10 0.50
HA 160415P00025000 P 04/15/16 25.0 0.20 0.55
HA 160415P00026000 P 04/15/16 26.0 0.25 0.60
HA 160415P00027000 P 04/15/16 27.0 0.30 0.70
HA 160415P00028000 P 04/15/16 28.0 0.45 0.80
HA 160415P00029000 P 04/15/16 29.0 0.55 0.90
HA 160415P00030000 P 04/15/16 30.0 0.70 1.05
HA 160415P00031000 P 04/15/16 31.0 0.90 1.25
HA 160415P00032000 P 04/15/16 32.0 1.15 1.45
HA 160415P00033000 P 04/15/16 33.0 1.40 1.80
HA 160415P00034000 P 04/15/16 34.0 1.70 2.15
HA 160415P00035000 P 04/15/16 35.0 2.05 2.60
HA 160415P00036000 P 04/15/16 36.0 2.60 3.00
HA 160415P00037000 P 04/15/16 37.0 3.10 3.60
HA 160415P00038000 P 04/15/16 38.0 3.70 4.40
HA 160415P00039000 P 04/15/16 39.0 4.30 5.10
HA 160415P00040000 P 04/15/16 40.0 5.00 5.80
HA 160415P00041000 P 04/15/16 41.0 5.80 6.60
HA 160415P00042000 P 04/15/16 42.0 6.40 7.40
HA 160415P00043000 P 04/15/16 43.0 7.20 8.20
HA 160415P00044000 P 04/15/16 44.0 7.80 9.00
HA 160415P00045000 P 04/15/16 45.0 8.70 9.90
HA 160415P00046000 P 04/15/16 46.0 9.60 10.80
HA 160415P00047000 P 04/15/16 47.0 10.80 12.50
HA 160415P00048000 P 04/15/16 48.0 11.30 13.30
HA 160415P00049000 P 04/15/16 49.0 12.30 14.30
HA 160415P00050000 P 04/15/16 50.0 13.10 15.20
HA 160415P00055000 P 04/15/16 55.0 18.30 21.00
HA 160715C00016000 C 07/15/16 16.0 18.10 21.10
HA 160715C00017000 C 07/15/16 17.0 17.10 20.70
HA 160715C00018000 C 07/15/16 18.0 16.10 19.50
HA 160715C00019000 C 07/15/16 19.0 15.20 18.30
HA 160715C00020000 C 07/15/16 20.0 14.30 17.00
HA 160715C00021000 C 07/15/16 21.0 13.30 16.10
HA 160715C00022000 C 07/15/16 22.0 13.50 15.20
HA 160715C00023000 C 07/15/16 23.0 12.70 14.40
HA 160715C00024000 C 07/15/16 24.0 11.80 13.40
HA 160715C00025000 C 07/15/16 25.0 11.00 12.40
HA 160715C00026000 C 07/15/16 26.0 10.10 11.60
HA 160715C00027000 C 07/15/16 27.0 9.80 10.90
HA 160715C00028000 C 07/15/16 28.0 9.00 9.90
HA 160715C00029000 C 07/15/16 29.0 8.20 9.20
HA 160715C00030000 C 07/15/16 30.0 7.50 8.50
HA 160715C00031000 C 07/15/16 31.0 6.80 7.80
HA 160715C00032000 C 07/15/16 32.0 6.50 7.10
HA 160715C00033000 C 07/15/16 33.0 5.90 6.40
HA 160715C00034000 C 07/15/16 34.0 5.30 5.90
HA 160715C00035000 C 07/15/16 35.0 4.90 5.30
HA 160715C00036000 C 07/15/16 36.0 4.30 4.80
HA 160715C00037000 C 07/15/16 37.0 3.90 4.30
HA 160715C00038000 C 07/15/16 38.0 3.50 4.00
HA 160715C00039000 C 07/15/16 39.0 3.20 3.50
HA 160715C00040000 C 07/15/16 40.0 2.75 3.20
HA 160715C00041000 C 07/15/16 41.0 2.40 2.80
HA 160715C00042000 C 07/15/16 42.0 2.15 2.50
HA 160715C00043000 C 07/15/16 43.0 1.90 2.25
HA 160715C00044000 C 07/15/16 44.0 1.65 2.05
HA 160715C00045000 C 07/15/16 45.0 1.45 1.80
HA 160715C00046000 C 07/15/16 46.0 1.30 1.60
HA 160715C00047000 C 07/15/16 47.0 1.05 1.45
HA 160715C00048000 C 07/15/16 48.0 0.90 1.30
HA 160715C00049000 C 07/15/16 49.0 0.75 1.25
HA 160715C00050000 C 07/15/16 50.0 0.60 1.00
HA 160715C00055000 C 07/15/16 55.0 0.25 0.65
HA 160715P00016000 P 07/15/16 16.0 0.00 0.45
HA 160715P00017000 P 07/15/16 17.0 0.05 0.45
HA 160715P00018000 P 07/15/16 18.0 0.10 0.50
HA 160715P00019000 P 07/15/16 19.0 0.10 0.35
HA 160715P00020000 P 07/15/16 20.0 0.00 0.40
HA 160715P00021000 P 07/15/16 21.0 0.05 0.65
HA 160715P00022000 P 07/15/16 22.0 0.30 0.70
HA 160715P00023000 P 07/15/16 23.0 0.30 0.80
HA 160715P00024000 P 07/15/16 24.0 0.50 0.90
HA 160715P00025000 P 07/15/16 25.0 0.70 1.00
HA 160715P00026000 P 07/15/16 26.0 0.80 1.15
HA 160715P00027000 P 07/15/16 27.0 1.00 1.35
HA 160715P00028000 P 07/15/16 28.0 1.25 1.45
HA 160715P00029000 P 07/15/16 29.0 1.45 1.85
HA 160715P00030000 P 07/15/16 30.0 1.75 2.10
HA 160715P00031000 P 07/15/16 31.0 2.00 2.45
HA 160715P00032000 P 07/15/16 32.0 2.35 3.20
HA 160715P00033000 P 07/15/16 33.0 2.70 3.40
HA 160715P00034000 P 07/15/16 34.0 3.20 3.90
HA 160715P00035000 P 07/15/16 35.0 3.60 4.30
HA 160715P00036000 P 07/15/16 36.0 4.00 4.70
HA 160715P00037000 P 07/15/16 37.0 4.70 5.20
HA 160715P00038000 P 07/15/16 38.0 5.20 5.90
HA 160715P00039000 P 07/15/16 39.0 5.80 6.70
HA 160715P00040000 P 07/15/16 40.0 6.40 7.40
HA 160715P00041000 P 07/15/16 41.0 7.10 8.10
HA 160715P00042000 P 07/15/16 42.0 7.70 8.80
HA 160715P00043000 P 07/15/16 43.0 8.50 9.50
HA 160715P00044000 P 07/15/16 44.0 9.20 10.30
HA 160715P00045000 P 07/15/16 45.0 10.00 11.00
HA 160715P00046000 P 07/15/16 46.0 10.90 12.50
HA 160715P00047000 P 07/15/16 47.0 11.70 13.10
HA 160715P00048000 P 07/15/16 48.0 12.50 14.00
HA 160715P00049000 P 07/15/16 49.0 13.40 14.80
HA 160715P00050000 P 07/15/16 50.0 14.30 15.70
HA 160715P00055000 P 07/15/16 55.0 18.70 20.30

OPRA data is delayed 15 minutes.