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 Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 170519C00033000 C 05/19/17 33.0 20.80 22.10
HA 170519C00034000 C 05/19/17 34.0 18.60 22.10
HA 170519C00035000 C 05/19/17 35.0 17.50 21.10
HA 170519C00036000 C 05/19/17 36.0 16.60 20.60
HA 170519C00037000 C 05/19/17 37.0 15.60 19.60
HA 170519C00038000 C 05/19/17 38.0 14.70 18.50
HA 170519C00039000 C 05/19/17 39.0 13.60 17.00
HA 170519C00040000 C 05/19/17 40.0 12.70 15.80
HA 170519C00041000 C 05/19/17 41.0 12.70 14.50
HA 170519C00042000 C 05/19/17 42.0 11.70 13.30
HA 170519C00043000 C 05/19/17 43.0 10.80 12.40
HA 170519C00044000 C 05/19/17 44.0 9.30 11.70
HA 170519C00045000 C 05/19/17 45.0 8.70 10.10
HA 170519C00046000 C 05/19/17 46.0 7.80 9.20
HA 170519C00047000 C 05/19/17 47.0 6.80 8.30
HA 170519C00048000 C 05/19/17 48.0 5.30 7.50
HA 170519C00049000 C 05/19/17 49.0 5.20 6.10
HA 170519C00050000 C 05/19/17 50.0 4.30 5.10
HA 170519C00055000 C 05/19/17 55.0 1.20 1.40
HA 170519C00060000 C 05/19/17 60.0 0.15 0.25
HA 170519C00065000 C 05/19/17 65.0 0.00 0.15
HA 170519C00070000 C 05/19/17 70.0 0.00 0.05
HA 170519C00075000 C 05/19/17 75.0 0.00 0.10
HA 170519P00033000 P 05/19/17 33.0 0.00 0.05
HA 170519P00034000 P 05/19/17 34.0 0.00 0.25
HA 170519P00035000 P 05/19/17 35.0 0.00 0.05
HA 170519P00036000 P 05/19/17 36.0 0.00 0.05
HA 170519P00037000 P 05/19/17 37.0 0.00 0.05
HA 170519P00038000 P 05/19/17 38.0 0.00 0.10
HA 170519P00039000 P 05/19/17 39.0 0.00 0.70
HA 170519P00040000 P 05/19/17 40.0 0.00 0.35
HA 170519P00041000 P 05/19/17 41.0 0.00 0.10
HA 170519P00042000 P 05/19/17 42.0 0.00 0.10
HA 170519P00043000 P 05/19/17 43.0 0.00 0.35
HA 170519P00044000 P 05/19/17 44.0 0.00 0.05
HA 170519P00045000 P 05/19/17 45.0 0.00 0.15
HA 170519P00046000 P 05/19/17 46.0 0.00 0.15
HA 170519P00047000 P 05/19/17 47.0 0.00 0.20
HA 170519P00048000 P 05/19/17 48.0 0.05 0.30
HA 170519P00049000 P 05/19/17 49.0 0.10 0.40
HA 170519P00050000 P 05/19/17 50.0 0.25 0.40
HA 170519P00055000 P 05/19/17 55.0 1.75 1.95
HA 170519P00060000 P 05/19/17 60.0 5.10 6.80
HA 170519P00065000 P 05/19/17 65.0 9.60 11.20
HA 170519P00070000 P 05/19/17 70.0 14.60 16.30
HA 170519P00075000 P 05/19/17 75.0 19.80 21.80
HA 170616C00045000 C 06/16/17 45.0 8.50 10.70
HA 170616C00050000 C 06/16/17 50.0 5.20 5.60
HA 170616C00055000 C 06/16/17 55.0 2.05 2.25
HA 170616C00060000 C 06/16/17 60.0 0.50 0.70
HA 170616C00065000 C 06/16/17 65.0 0.05 0.25
HA 170616C00070000 C 06/16/17 70.0 0.00 0.35
HA 170616C00075000 C 06/16/17 75.0 0.00 0.35
HA 170616C00080000 C 06/16/17 80.0 0.00 0.30
HA 170616P00045000 P 06/16/17 45.0 0.10 0.55
HA 170616P00050000 P 06/16/17 50.0 0.75 0.95
HA 170616P00055000 P 06/16/17 55.0 2.55 2.75
HA 170616P00060000 P 06/16/17 60.0 6.00 6.40
HA 170616P00065000 P 06/16/17 65.0 8.70 11.90
HA 170616P00070000 P 06/16/17 70.0 14.20 17.50
HA 170616P00075000 P 06/16/17 75.0 18.30 22.50
HA 170616P00080000 P 06/16/17 80.0 24.20 27.40
HA 170721C00032000 C 07/21/17 32.0 20.80 24.00
HA 170721C00033000 C 07/21/17 33.0 19.50 23.40
HA 170721C00034000 C 07/21/17 34.0 18.60 22.30
HA 170721C00035000 C 07/21/17 35.0 17.90 21.00
HA 170721C00036000 C 07/21/17 36.0 16.70 20.20
HA 170721C00037000 C 07/21/17 37.0 15.80 19.30
HA 170721C00038000 C 07/21/17 38.0 14.80 18.30
HA 170721C00039000 C 07/21/17 39.0 13.90 17.20
HA 170721C00040000 C 07/21/17 40.0 12.80 16.30
HA 170721C00041000 C 07/21/17 41.0 12.10 15.10
HA 170721C00042000 C 07/21/17 42.0 11.00 14.50
HA 170721C00043000 C 07/21/17 43.0 9.90 13.90
HA 170721C00044000 C 07/21/17 44.0 9.30 12.50
HA 170721C00045000 C 07/21/17 45.0 8.20 11.20
HA 170721C00046000 C 07/21/17 46.0 7.40 10.90
HA 170721C00047000 C 07/21/17 47.0 7.80 9.00
HA 170721C00048000 C 07/21/17 48.0 7.30 8.20
HA 170721C00049000 C 07/21/17 49.0 6.50 7.30
HA 170721C00050000 C 07/21/17 50.0 5.70 6.60
HA 170721C00055000 C 07/21/17 55.0 2.95 3.50
HA 170721C00060000 C 07/21/17 60.0 1.10 1.65
HA 170721C00065000 C 07/21/17 65.0 0.30 1.00
HA 170721C00070000 C 07/21/17 70.0 0.10 0.55
HA 170721C00075000 C 07/21/17 75.0 0.00 1.25
HA 170721C00080000 C 07/21/17 80.0 0.00 1.45
HA 170721C00085000 C 07/21/17 85.0 0.00 2.05
HA 170721C00090000 C 07/21/17 90.0 0.00 0.10
HA 170721P00032000 P 07/21/17 32.0 0.00 0.15
HA 170721P00033000 P 07/21/17 33.0 0.00 0.20
HA 170721P00034000 P 07/21/17 34.0 0.00 4.30
HA 170721P00035000 P 07/21/17 35.0 0.00 4.50
HA 170721P00036000 P 07/21/17 36.0 0.00 0.25
HA 170721P00037000 P 07/21/17 37.0 0.00 0.30
HA 170721P00038000 P 07/21/17 38.0 0.05 0.30
HA 170721P00039000 P 07/21/17 39.0 0.05 1.00
HA 170721P00040000 P 07/21/17 40.0 0.10 0.35
HA 170721P00041000 P 07/21/17 41.0 0.15 0.40
HA 170721P00042000 P 07/21/17 42.0 0.20 0.45
HA 170721P00043000 P 07/21/17 43.0 0.25 0.55
HA 170721P00044000 P 07/21/17 44.0 0.35 0.65
HA 170721P00045000 P 07/21/17 45.0 0.30 1.20
HA 170721P00046000 P 07/21/17 46.0 0.55 1.15
HA 170721P00047000 P 07/21/17 47.0 0.65 1.00
HA 170721P00048000 P 07/21/17 48.0 0.85 1.20
HA 170721P00049000 P 07/21/17 49.0 1.05 1.40
HA 170721P00050000 P 07/21/17 50.0 1.30 1.65
HA 170721P00055000 P 07/21/17 55.0 3.20 3.80
HA 170721P00060000 P 07/21/17 60.0 6.50 7.10
HA 170721P00065000 P 07/21/17 65.0 9.40 12.90
HA 170721P00070000 P 07/21/17 70.0 14.10 17.50
HA 170721P00075000 P 07/21/17 75.0 18.70 22.60
HA 170721P00080000 P 07/21/17 80.0 23.70 27.60
HA 170721P00085000 P 07/21/17 85.0 28.70 32.60
HA 170721P00090000 P 07/21/17 90.0 34.70 37.30
HA 171020C00029000 C 10/20/17 29.0 24.10 26.60
HA 171020C00030000 C 10/20/17 30.0 23.00 26.20
HA 171020C00031000 C 10/20/17 31.0 21.90 25.60
HA 171020C00032000 C 10/20/17 32.0 20.90 24.40
HA 171020C00033000 C 10/20/17 33.0 20.50 24.00
HA 171020C00034000 C 10/20/17 34.0 18.90 22.80
HA 171020C00035000 C 10/20/17 35.0 18.30 20.70
HA 171020C00036000 C 10/20/17 36.0 17.80 20.20
HA 171020C00037000 C 10/20/17 37.0 16.60 19.40
HA 171020C00038000 C 10/20/17 38.0 15.30 18.80
HA 171020C00039000 C 10/20/17 39.0 14.30 17.90
HA 171020C00040000 C 10/20/17 40.0 14.70 16.40
HA 171020C00041000 C 10/20/17 41.0 13.30 15.80
HA 171020C00042000 C 10/20/17 42.0 12.70 14.40
HA 171020C00043000 C 10/20/17 43.0 11.50 14.10
HA 171020C00044000 C 10/20/17 44.0 10.90 13.70
HA 171020C00045000 C 10/20/17 45.0 11.00 11.90
HA 171020C00046000 C 10/20/17 46.0 8.80 11.10
HA 171020C00047000 C 10/20/17 47.0 9.40 10.40
HA 171020C00048000 C 10/20/17 48.0 8.60 9.50
HA 171020C00049000 C 10/20/17 49.0 8.00 8.90
HA 171020C00050000 C 10/20/17 50.0 7.30 8.30
HA 171020C00055000 C 10/20/17 55.0 4.60 5.40
HA 171020C00060000 C 10/20/17 60.0 2.55 3.30
HA 171020C00065000 C 10/20/17 65.0 1.50 1.95
HA 171020C00070000 C 10/20/17 70.0 0.65 1.15
HA 171020C00075000 C 10/20/17 75.0 0.40 0.65
HA 171020P00029000 P 10/20/17 29.0 0.00 0.25
HA 171020P00030000 P 10/20/17 30.0 0.00 0.35
HA 171020P00031000 P 10/20/17 31.0 0.05 0.45
HA 171020P00032000 P 10/20/17 32.0 0.05 0.40
HA 171020P00033000 P 10/20/17 33.0 0.20 0.55
HA 171020P00034000 P 10/20/17 34.0 0.15 0.50
HA 171020P00035000 P 10/20/17 35.0 0.25 0.55
HA 171020P00036000 P 10/20/17 36.0 0.35 0.55
HA 171020P00037000 P 10/20/17 37.0 0.35 0.65
HA 171020P00038000 P 10/20/17 38.0 0.50 0.65
HA 171020P00039000 P 10/20/17 39.0 0.50 0.85
HA 171020P00040000 P 10/20/17 40.0 0.60 0.95
HA 171020P00041000 P 10/20/17 41.0 0.65 1.10
HA 171020P00042000 P 10/20/17 42.0 0.75 1.25
HA 171020P00043000 P 10/20/17 43.0 1.00 1.30
HA 171020P00044000 P 10/20/17 44.0 1.15 1.70
HA 171020P00045000 P 10/20/17 45.0 1.25 1.95
HA 171020P00046000 P 10/20/17 46.0 1.55 2.20
HA 171020P00047000 P 10/20/17 47.0 1.85 2.50
HA 171020P00048000 P 10/20/17 48.0 2.10 2.75
HA 171020P00049000 P 10/20/17 49.0 2.40 3.20
HA 171020P00050000 P 10/20/17 50.0 2.80 3.40
HA 171020P00055000 P 10/20/17 55.0 4.80 5.70
HA 171020P00060000 P 10/20/17 60.0 7.80 8.60
HA 171020P00065000 P 10/20/17 65.0 11.40 12.40
HA 171020P00070000 P 10/20/17 70.0 14.50 17.70
HA 171020P00075000 P 10/20/17 75.0 20.00 22.40

OPRA data is delayed 15 minutes.