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 Feb 23 2017 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 170317C00045000 C 03/17/17 45.0 4.70 5.90
HA 170317C00046000 C 03/17/17 46.0 3.70 5.00
HA 170317C00047000 C 03/17/17 47.0 3.00 3.70
HA 170317C00048000 C 03/17/17 48.0 2.30 3.10
HA 170317C00049000 C 03/17/17 49.0 1.75 2.00
HA 170317C00050000 C 03/17/17 50.0 1.25 1.45
HA 170317C00055000 C 03/17/17 55.0 0.10 0.25
HA 170317C00060000 C 03/17/17 60.0 0.00 0.20
HA 170317C00065000 C 03/17/17 65.0 0.00 0.15
HA 170317C00070000 C 03/17/17 70.0 0.00 0.15
HA 170317C00075000 C 03/17/17 75.0 0.00 0.15
HA 170317C00080000 C 03/17/17 80.0 0.00 0.15
HA 170317C00085000 C 03/17/17 85.0 0.00 4.80
HA 170317P00045000 P 03/17/17 45.0 0.10 0.35
HA 170317P00046000 P 03/17/17 46.0 0.35 0.55
HA 170317P00047000 P 03/17/17 47.0 0.50 1.40
HA 170317P00048000 P 03/17/17 48.0 0.80 0.95
HA 170317P00049000 P 03/17/17 49.0 1.15 1.35
HA 170317P00050000 P 03/17/17 50.0 1.60 1.75
HA 170317P00055000 P 03/17/17 55.0 4.60 5.80
HA 170317P00060000 P 03/17/17 60.0 9.30 11.10
HA 170317P00065000 P 03/17/17 65.0 14.30 15.60
HA 170317P00070000 P 03/17/17 70.0 19.30 22.00
HA 170317P00075000 P 03/17/17 75.0 24.30 27.10
HA 170317P00080000 P 03/17/17 80.0 29.30 32.10
HA 170317P00085000 P 03/17/17 85.0 34.30 36.40
HA 170421C00023000 C 04/21/17 23.0 25.10 29.00
HA 170421C00024000 C 04/21/17 24.0 23.90 28.00
HA 170421C00025000 C 04/21/17 25.0 23.10 27.00
HA 170421C00026000 C 04/21/17 26.0 21.90 26.00
HA 170421C00027000 C 04/21/17 27.0 20.90 25.00
HA 170421C00028000 C 04/21/17 28.0 19.90 24.20
HA 170421C00029000 C 04/21/17 29.0 19.10 23.20
HA 170421C00030000 C 04/21/17 30.0 18.10 22.20
HA 170421C00031000 C 04/21/17 31.0 17.40 21.20
HA 170421C00032000 C 04/21/17 32.0 16.20 20.20
HA 170421C00033000 C 04/21/17 33.0 15.30 19.20
HA 170421C00034000 C 04/21/17 34.0 14.30 18.20
HA 170421C00035000 C 04/21/17 35.0 13.30 17.20
HA 170421C00036000 C 04/21/17 36.0 12.20 16.20
HA 170421C00037000 C 04/21/17 37.0 11.30 15.20
HA 170421C00038000 C 04/21/17 38.0 10.30 14.20
HA 170421C00039000 C 04/21/17 39.0 9.70 13.40
HA 170421C00040000 C 04/21/17 40.0 8.70 12.40
HA 170421C00041000 C 04/21/17 41.0 7.30 11.40
HA 170421C00042000 C 04/21/17 42.0 6.70 10.60
HA 170421C00043000 C 04/21/17 43.0 6.10 9.60
HA 170421C00044000 C 04/21/17 44.0 6.30 7.40
HA 170421C00045000 C 04/21/17 45.0 5.60 6.60
HA 170421C00046000 C 04/21/17 46.0 4.60 5.90
HA 170421C00047000 C 04/21/17 47.0 3.90 5.20
HA 170421C00048000 C 04/21/17 48.0 3.40 4.00
HA 170421C00049000 C 04/21/17 49.0 2.90 3.40
HA 170421C00050000 C 04/21/17 50.0 2.45 2.75
HA 170421C00055000 C 04/21/17 55.0 0.85 1.10
HA 170421C00060000 C 04/21/17 60.0 0.30 0.75
HA 170421C00065000 C 04/21/17 65.0 0.05 0.65
HA 170421C00070000 C 04/21/17 70.0 0.00 0.55
HA 170421C00075000 C 04/21/17 75.0 0.00 0.15
HA 170421C00080000 C 04/21/17 80.0 0.00 0.55
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 0.55
HA 170421P00024000 P 04/21/17 24.0 0.00 0.55
HA 170421P00025000 P 04/21/17 25.0 0.00 0.55
HA 170421P00026000 P 04/21/17 26.0 0.00 0.55
HA 170421P00027000 P 04/21/17 27.0 0.00 0.55
HA 170421P00028000 P 04/21/17 28.0 0.00 0.90
HA 170421P00029000 P 04/21/17 29.0 0.00 0.55
HA 170421P00030000 P 04/21/17 30.0 0.00 0.55
HA 170421P00031000 P 04/21/17 31.0 0.00 0.55
HA 170421P00032000 P 04/21/17 32.0 0.00 0.55
HA 170421P00033000 P 04/21/17 33.0 0.00 0.55
HA 170421P00034000 P 04/21/17 34.0 0.00 0.55
HA 170421P00035000 P 04/21/17 35.0 0.00 0.60
HA 170421P00036000 P 04/21/17 36.0 0.00 0.65
HA 170421P00037000 P 04/21/17 37.0 0.00 0.70
HA 170421P00038000 P 04/21/17 38.0 0.00 0.70
HA 170421P00039000 P 04/21/17 39.0 0.00 0.75
HA 170421P00040000 P 04/21/17 40.0 0.00 0.80
HA 170421P00041000 P 04/21/17 41.0 0.00 0.90
HA 170421P00042000 P 04/21/17 42.0 0.15 0.95
HA 170421P00043000 P 04/21/17 43.0 0.25 0.65
HA 170421P00044000 P 04/21/17 44.0 0.60 1.00
HA 170421P00045000 P 04/21/17 45.0 0.75 1.20
HA 170421P00046000 P 04/21/17 46.0 1.00 1.45
HA 170421P00047000 P 04/21/17 47.0 1.25 1.70
HA 170421P00048000 P 04/21/17 48.0 1.60 2.05
HA 170421P00049000 P 04/21/17 49.0 2.00 2.45
HA 170421P00050000 P 04/21/17 50.0 2.70 2.95
HA 170421P00055000 P 04/21/17 55.0 5.90 6.40
HA 170421P00060000 P 04/21/17 60.0 8.10 12.00
HA 170421P00065000 P 04/21/17 65.0 12.90 17.00
HA 170421P00070000 P 04/21/17 70.0 19.00 21.80
HA 170421P00075000 P 04/21/17 75.0 22.90 26.80
HA 170421P00080000 P 04/21/17 80.0 27.90 31.80
HA 170421P00085000 P 04/21/17 85.0 32.90 36.80
HA 170421P00090000 P 04/21/17 90.0 37.90 41.70
HA 170721C00040000 C 07/21/17 40.0 10.90 11.70
HA 170721C00045000 C 07/21/17 45.0 7.10 8.10
HA 170721C00050000 C 07/21/17 50.0 4.20 5.00
HA 170721C00055000 C 07/21/17 55.0 2.35 2.90
HA 170721C00060000 C 07/21/17 60.0 1.20 1.55
HA 170721C00065000 C 07/21/17 65.0 0.55 0.90
HA 170721C00070000 C 07/21/17 70.0 0.25 0.65
HA 170721C00075000 C 07/21/17 75.0 0.10 0.45
HA 170721C00080000 C 07/21/17 80.0 0.00 0.35
HA 170721C00085000 C 07/21/17 85.0 0.00 0.25
HA 170721C00090000 C 07/21/17 90.0 0.00 0.15
HA 170721P00040000 P 07/21/17 40.0 0.90 1.30
HA 170721P00045000 P 07/21/17 45.0 2.10 2.55
HA 170721P00050000 P 07/21/17 50.0 4.10 4.80
HA 170721P00055000 P 07/21/17 55.0 7.20 7.80
HA 170721P00060000 P 07/21/17 60.0 11.10 11.80
HA 170721P00065000 P 07/21/17 65.0 14.70 16.10
HA 170721P00070000 P 07/21/17 70.0 19.40 21.00
HA 170721P00075000 P 07/21/17 75.0 23.80 25.80
HA 170721P00080000 P 07/21/17 80.0 29.20 30.80
HA 170721P00085000 P 07/21/17 85.0 33.70 35.80
HA 170721P00090000 P 07/21/17 90.0 39.20 40.70
HA 171020C00045000 C 10/20/17 45.0 8.30 9.50
HA 171020C00050000 C 10/20/17 50.0 5.80 6.40
HA 171020C00055000 C 10/20/17 55.0 3.80 4.30
HA 171020C00060000 C 10/20/17 60.0 2.35 2.85
HA 171020C00065000 C 10/20/17 65.0 1.40 2.05
HA 171020C00070000 C 10/20/17 70.0 0.85 1.40
HA 171020C00075000 C 10/20/17 75.0 0.50 1.00
HA 171020P00045000 P 10/20/17 45.0 3.10 3.70
HA 171020P00050000 P 10/20/17 50.0 5.40 6.10
HA 171020P00055000 P 10/20/17 55.0 8.20 8.90
HA 171020P00060000 P 10/20/17 60.0 11.30 12.80
HA 171020P00065000 P 10/20/17 65.0 15.30 17.10
HA 171020P00070000 P 10/20/17 70.0 19.80 21.50
HA 171020P00075000 P 10/20/17 75.0 24.40 26.00

OPRA data is delayed 15 minutes.