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 (2016-02-26)Premium Content

Hawaiian Holdings Inc (HA)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 160520C00033000 C 05/20/16 33.0 8.70 10.00
HA 160520C00034000 C 05/20/16 34.0 7.30 9.60
HA 160520C00035000 C 05/20/16 35.0 6.90 8.00
HA 160520C00036000 C 05/20/16 36.0 5.90 7.00
HA 160520C00037000 C 05/20/16 37.0 5.00 6.00
HA 160520C00038000 C 05/20/16 38.0 4.10 5.00
HA 160520C00039000 C 05/20/16 39.0 3.40 4.00
HA 160520C00040000 C 05/20/16 40.0 2.80 3.10
HA 160520C00041000 C 05/20/16 41.0 2.15 2.40
HA 160520C00042000 C 05/20/16 42.0 1.50 1.85
HA 160520C00043000 C 05/20/16 43.0 1.10 1.35
HA 160520C00044000 C 05/20/16 44.0 0.75 0.90
HA 160520C00045000 C 05/20/16 45.0 0.50 0.75
HA 160520C00046000 C 05/20/16 46.0 0.35 0.50
HA 160520C00047000 C 05/20/16 47.0 0.20 0.40
HA 160520C00048000 C 05/20/16 48.0 0.15 0.30
HA 160520C00049000 C 05/20/16 49.0 0.05 0.45
HA 160520C00050000 C 05/20/16 50.0 0.05 0.20
HA 160520C00055000 C 05/20/16 55.0 0.05 0.10
HA 160520C00060000 C 05/20/16 60.0 0.00 0.25
HA 160520C00065000 C 05/20/16 65.0 0.00 0.05
HA 160520C00070000 C 05/20/16 70.0 0.00 0.20
HA 160520P00033000 P 05/20/16 33.0 0.00 0.25
HA 160520P00034000 P 05/20/16 34.0 0.00 0.25
HA 160520P00035000 P 05/20/16 35.0 0.00 0.30
HA 160520P00036000 P 05/20/16 36.0 0.00 0.35
HA 160520P00037000 P 05/20/16 37.0 0.10 0.40
HA 160520P00038000 P 05/20/16 38.0 0.35 0.45
HA 160520P00039000 P 05/20/16 39.0 0.50 0.65
HA 160520P00040000 P 05/20/16 40.0 0.75 0.95
HA 160520P00041000 P 05/20/16 41.0 1.05 1.20
HA 160520P00042000 P 05/20/16 42.0 1.45 1.70
HA 160520P00043000 P 05/20/16 43.0 2.00 2.25
HA 160520P00044000 P 05/20/16 44.0 2.65 2.85
HA 160520P00045000 P 05/20/16 45.0 3.30 3.70
HA 160520P00046000 P 05/20/16 46.0 4.00 4.70
HA 160520P00047000 P 05/20/16 47.0 4.30 5.50
HA 160520P00048000 P 05/20/16 48.0 5.50 6.30
HA 160520P00049000 P 05/20/16 49.0 6.40 7.20
HA 160520P00050000 P 05/20/16 50.0 6.50 8.20
HA 160520P00055000 P 05/20/16 55.0 11.40 13.30
HA 160520P00060000 P 05/20/16 60.0 16.40 18.40
HA 160520P00065000 P 05/20/16 65.0 21.40 23.30
HA 160520P00070000 P 05/20/16 70.0 26.10 28.40
HA 160617C00033000 C 06/17/16 33.0 8.90 10.80
HA 160617C00034000 C 06/17/16 34.0 7.90 9.80
HA 160617C00035000 C 06/17/16 35.0 7.00 8.60
HA 160617C00036000 C 06/17/16 36.0 5.90 7.60
HA 160617C00037000 C 06/17/16 37.0 5.10 7.10
HA 160617C00038000 C 06/17/16 38.0 4.80 6.30
HA 160617C00039000 C 06/17/16 39.0 4.10 5.50
HA 160617C00040000 C 06/17/16 40.0 3.50 4.20
HA 160617C00041000 C 06/17/16 41.0 2.90 3.10
HA 160617C00042000 C 06/17/16 42.0 2.35 2.50
HA 160617C00043000 C 06/17/16 43.0 1.90 2.05
HA 160617C00044000 C 06/17/16 44.0 1.45 1.60
HA 160617C00045000 C 06/17/16 45.0 1.15 1.30
HA 160617C00046000 C 06/17/16 46.0 0.90 1.05
HA 160617C00047000 C 06/17/16 47.0 0.70 0.80
HA 160617C00048000 C 06/17/16 48.0 0.55 0.70
HA 160617C00049000 C 06/17/16 49.0 0.35 0.65
HA 160617C00050000 C 06/17/16 50.0 0.25 0.60
HA 160617C00055000 C 06/17/16 55.0 0.00 0.40
HA 160617C00060000 C 06/17/16 60.0 0.00 0.30
HA 160617C00065000 C 06/17/16 65.0 0.00 0.25
HA 160617C00070000 C 06/17/16 70.0 0.00 0.25
HA 160617C00075000 C 06/17/16 75.0 0.00 0.20
HA 160617P00033000 P 06/17/16 33.0 0.20 0.40
HA 160617P00034000 P 06/17/16 34.0 0.15 0.45
HA 160617P00035000 P 06/17/16 35.0 0.25 0.55
HA 160617P00036000 P 06/17/16 36.0 0.30 0.65
HA 160617P00037000 P 06/17/16 37.0 0.65 0.80
HA 160617P00038000 P 06/17/16 38.0 0.85 1.00
HA 160617P00039000 P 06/17/16 39.0 1.10 1.25
HA 160617P00040000 P 06/17/16 40.0 1.40 1.55
HA 160617P00041000 P 06/17/16 41.0 1.80 1.95
HA 160617P00042000 P 06/17/16 42.0 2.25 2.40
HA 160617P00043000 P 06/17/16 43.0 2.80 2.95
HA 160617P00044000 P 06/17/16 44.0 3.30 3.60
HA 160617P00045000 P 06/17/16 45.0 4.00 4.40
HA 160617P00046000 P 06/17/16 46.0 4.70 5.20
HA 160617P00047000 P 06/17/16 47.0 4.90 6.00
HA 160617P00048000 P 06/17/16 48.0 5.30 7.00
HA 160617P00049000 P 06/17/16 49.0 6.30 7.70
HA 160617P00050000 P 06/17/16 50.0 6.90 8.70
HA 160617P00055000 P 06/17/16 55.0 11.60 13.50
HA 160617P00060000 P 06/17/16 60.0 16.40 18.40
HA 160617P00065000 P 06/17/16 65.0 21.40 23.60
HA 160617P00070000 P 06/17/16 70.0 25.70 29.20
HA 160617P00075000 P 06/17/16 75.0 31.10 33.40
HA 160715C00016000 C 07/15/16 16.0 25.60 27.30
HA 160715C00017000 C 07/15/16 17.0 24.00 26.30
HA 160715C00018000 C 07/15/16 18.0 23.70 25.30
HA 160715C00019000 C 07/15/16 19.0 22.70 24.30
HA 160715C00020000 C 07/15/16 20.0 21.40 23.80
HA 160715C00021000 C 07/15/16 21.0 20.50 22.80
HA 160715C00022000 C 07/15/16 22.0 19.00 21.80
HA 160715C00023000 C 07/15/16 23.0 18.20 20.30
HA 160715C00024000 C 07/15/16 24.0 17.30 19.50
HA 160715C00025000 C 07/15/16 25.0 16.70 18.30
HA 160715C00026000 C 07/15/16 26.0 15.80 17.30
HA 160715C00027000 C 07/15/16 27.0 14.20 16.50
HA 160715C00028000 C 07/15/16 28.0 13.60 16.00
HA 160715C00029000 C 07/15/16 29.0 12.60 14.30
HA 160715C00030000 C 07/15/16 30.0 11.80 13.20
HA 160715C00031000 C 07/15/16 31.0 10.50 13.10
HA 160715C00032000 C 07/15/16 32.0 10.00 11.60
HA 160715C00033000 C 07/15/16 33.0 9.00 10.60
HA 160715C00034000 C 07/15/16 34.0 8.30 9.60
HA 160715C00035000 C 07/15/16 35.0 7.40 8.60
HA 160715C00036000 C 07/15/16 36.0 6.70 7.60
HA 160715C00037000 C 07/15/16 37.0 5.90 7.50
HA 160715C00038000 C 07/15/16 38.0 5.20 6.70
HA 160715C00039000 C 07/15/16 39.0 4.70 5.20
HA 160715C00040000 C 07/15/16 40.0 4.00 4.40
HA 160715C00041000 C 07/15/16 41.0 3.50 3.60
HA 160715C00042000 C 07/15/16 42.0 2.95 3.10
HA 160715C00043000 C 07/15/16 43.0 2.45 2.60
HA 160715C00044000 C 07/15/16 44.0 2.05 2.20
HA 160715C00045000 C 07/15/16 45.0 1.70 1.85
HA 160715C00046000 C 07/15/16 46.0 1.35 1.55
HA 160715C00047000 C 07/15/16 47.0 1.15 1.30
HA 160715C00048000 C 07/15/16 48.0 0.90 1.10
HA 160715C00049000 C 07/15/16 49.0 0.80 1.05
HA 160715C00050000 C 07/15/16 50.0 0.70 1.05
HA 160715C00055000 C 07/15/16 55.0 0.25 0.55
HA 160715C00060000 C 07/15/16 60.0 0.00 0.40
HA 160715C00065000 C 07/15/16 65.0 0.00 0.30
HA 160715C00070000 C 07/15/16 70.0 0.00 0.25
HA 160715C00075000 C 07/15/16 75.0 0.00 0.10
HA 160715P00016000 P 07/15/16 16.0 0.00 0.05
HA 160715P00017000 P 07/15/16 17.0 0.00 0.10
HA 160715P00018000 P 07/15/16 18.0 0.00 0.10
HA 160715P00019000 P 07/15/16 19.0 0.00 0.10
HA 160715P00020000 P 07/15/16 20.0 0.00 0.10
HA 160715P00021000 P 07/15/16 21.0 0.00 0.25
HA 160715P00022000 P 07/15/16 22.0 0.00 0.25
HA 160715P00023000 P 07/15/16 23.0 0.00 0.25
HA 160715P00024000 P 07/15/16 24.0 0.00 0.25
HA 160715P00025000 P 07/15/16 25.0 0.00 0.25
HA 160715P00026000 P 07/15/16 26.0 0.00 0.30
HA 160715P00027000 P 07/15/16 27.0 0.00 0.30
HA 160715P00028000 P 07/15/16 28.0 0.00 0.35
HA 160715P00029000 P 07/15/16 29.0 0.05 0.35
HA 160715P00030000 P 07/15/16 30.0 0.05 0.40
HA 160715P00031000 P 07/15/16 31.0 0.15 0.45
HA 160715P00032000 P 07/15/16 32.0 0.20 0.50
HA 160715P00033000 P 07/15/16 33.0 0.25 0.60
HA 160715P00034000 P 07/15/16 34.0 0.35 0.75
HA 160715P00035000 P 07/15/16 35.0 0.45 0.85
HA 160715P00036000 P 07/15/16 36.0 0.75 1.05
HA 160715P00037000 P 07/15/16 37.0 1.05 1.15
HA 160715P00038000 P 07/15/16 38.0 1.25 1.45
HA 160715P00039000 P 07/15/16 39.0 1.60 1.75
HA 160715P00040000 P 07/15/16 40.0 1.95 2.10
HA 160715P00041000 P 07/15/16 41.0 2.35 2.50
HA 160715P00042000 P 07/15/16 42.0 2.80 3.00
HA 160715P00043000 P 07/15/16 43.0 3.30 3.60
HA 160715P00044000 P 07/15/16 44.0 3.90 4.10
HA 160715P00045000 P 07/15/16 45.0 4.50 4.80
HA 160715P00046000 P 07/15/16 46.0 5.20 5.70
HA 160715P00047000 P 07/15/16 47.0 5.80 6.50
HA 160715P00048000 P 07/15/16 48.0 6.00 7.50
HA 160715P00049000 P 07/15/16 49.0 6.40 8.50
HA 160715P00050000 P 07/15/16 50.0 7.10 8.90
HA 160715P00055000 P 07/15/16 55.0 11.50 13.50
HA 160715P00060000 P 07/15/16 60.0 16.20 18.80
HA 160715P00065000 P 07/15/16 65.0 21.40 23.40
HA 160715P00070000 P 07/15/16 70.0 26.40 28.40
HA 160715P00075000 P 07/15/16 75.0 31.10 33.60
HA 161021C00021000 C 10/21/16 21.0 20.90 22.90
HA 161021C00022000 C 10/21/16 22.0 19.30 22.00
HA 161021C00023000 C 10/21/16 23.0 19.00 21.00
HA 161021C00024000 C 10/21/16 24.0 17.30 20.10
HA 161021C00025000 C 10/21/16 25.0 17.00 19.60
HA 161021C00026000 C 10/21/16 26.0 16.20 18.20
HA 161021C00027000 C 10/21/16 27.0 15.30 17.30
HA 161021C00028000 C 10/21/16 28.0 14.10 16.40
HA 161021C00029000 C 10/21/16 29.0 13.60 15.50
HA 161021C00030000 C 10/21/16 30.0 12.00 14.70
HA 161021C00031000 C 10/21/16 31.0 12.00 13.80
HA 161021C00032000 C 10/21/16 32.0 11.10 13.00
HA 161021C00033000 C 10/21/16 33.0 10.00 12.20
HA 161021C00034000 C 10/21/16 34.0 9.00 11.40
HA 161021C00035000 C 10/21/16 35.0 8.80 10.70
HA 161021C00036000 C 10/21/16 36.0 8.40 9.90
HA 161021C00037000 C 10/21/16 37.0 7.30 8.50
HA 161021C00038000 C 10/21/16 38.0 7.00 7.90
HA 161021C00039000 C 10/21/16 39.0 6.40 7.40
HA 161021C00040000 C 10/21/16 40.0 5.80 6.60
HA 161021C00041000 C 10/21/16 41.0 5.40 6.00
HA 161021C00042000 C 10/21/16 42.0 4.90 5.50
HA 161021C00043000 C 10/21/16 43.0 4.30 5.10
HA 161021C00044000 C 10/21/16 44.0 4.00 4.60
HA 161021C00045000 C 10/21/16 45.0 3.60 4.20
HA 161021C00046000 C 10/21/16 46.0 3.20 3.90
HA 161021C00047000 C 10/21/16 47.0 2.85 3.50
HA 161021C00048000 C 10/21/16 48.0 2.65 3.20
HA 161021C00049000 C 10/21/16 49.0 2.35 2.90
HA 161021C00050000 C 10/21/16 50.0 2.00 2.65
HA 161021C00055000 C 10/21/16 55.0 1.05 1.80
HA 161021C00060000 C 10/21/16 60.0 0.65 1.15
HA 161021C00065000 C 10/21/16 65.0 0.20 0.90
HA 161021C00070000 C 10/21/16 70.0 0.30 0.65
HA 161021C00075000 C 10/21/16 75.0 0.15 0.40
HA 161021P00021000 P 10/21/16 21.0 0.15 0.30
HA 161021P00022000 P 10/21/16 22.0 0.00 0.50
HA 161021P00023000 P 10/21/16 23.0 0.10 0.50
HA 161021P00024000 P 10/21/16 24.0 0.15 0.55
HA 161021P00025000 P 10/21/16 25.0 0.20 0.60
HA 161021P00026000 P 10/21/16 26.0 0.30 0.70
HA 161021P00027000 P 10/21/16 27.0 0.35 0.65
HA 161021P00028000 P 10/21/16 28.0 0.45 0.90
HA 161021P00029000 P 10/21/16 29.0 0.55 1.10
HA 161021P00030000 P 10/21/16 30.0 0.70 1.15
HA 161021P00031000 P 10/21/16 31.0 0.85 1.35
HA 161021P00032000 P 10/21/16 32.0 1.00 1.55
HA 161021P00033000 P 10/21/16 33.0 1.20 1.80
HA 161021P00034000 P 10/21/16 34.0 1.40 2.00
HA 161021P00035000 P 10/21/16 35.0 1.65 2.15
HA 161021P00036000 P 10/21/16 36.0 2.05 2.55
HA 161021P00037000 P 10/21/16 37.0 2.35 2.90
HA 161021P00038000 P 10/21/16 38.0 2.70 3.30
HA 161021P00039000 P 10/21/16 39.0 3.00 3.70
HA 161021P00040000 P 10/21/16 40.0 3.50 4.00
HA 161021P00041000 P 10/21/16 41.0 3.90 4.60
HA 161021P00042000 P 10/21/16 42.0 4.40 5.10
HA 161021P00043000 P 10/21/16 43.0 4.90 5.70
HA 161021P00044000 P 10/21/16 44.0 5.50 6.20
HA 161021P00045000 P 10/21/16 45.0 6.10 6.80
HA 161021P00046000 P 10/21/16 46.0 6.70 7.50
HA 161021P00047000 P 10/21/16 47.0 7.40 8.10
HA 161021P00048000 P 10/21/16 48.0 8.00 8.80
HA 161021P00049000 P 10/21/16 49.0 8.70 9.60
HA 161021P00050000 P 10/21/16 50.0 9.60 10.40
HA 161021P00055000 P 10/21/16 55.0 12.70 14.60
HA 161021P00060000 P 10/21/16 60.0 16.80 19.00
HA 161021P00065000 P 10/21/16 65.0 21.70 24.00
HA 161021P00070000 P 10/21/16 70.0 26.20 28.80
HA 161021P00075000 P 10/21/16 75.0 31.40 33.60

OPRA data is delayed 15 minutes.