Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hawaiian Holdings Inc (HA)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HA 180119C00023000 C Jan 19, 2018 23.0 16.40 18.00
HA 180119C00024000 C Jan 19, 2018 24.0 15.40 16.70
HA 180119C00025000 C Jan 19, 2018 25.0 14.30 15.80
HA 180119C00026000 C Jan 19, 2018 26.0 13.30 14.60
HA 180119C00027000 C Jan 19, 2018 27.0 12.80 13.50
HA 180119C00028000 C Jan 19, 2018 28.0 11.80 13.40
HA 180119C00029000 C Jan 19, 2018 29.0 10.50 11.80
HA 180119C00030000 C Jan 19, 2018 30.0 9.70 10.60
HA 180119C00031000 C Jan 19, 2018 31.0 8.20 9.70
HA 180119C00032000 C Jan 19, 2018 32.0 7.60 8.60
HA 180119C00033000 C Jan 19, 2018 33.0 6.70 7.90
HA 180119C00034000 C Jan 19, 2018 34.0 6.10 6.80
HA 180119C00035000 C Jan 19, 2018 35.0 5.30 5.90
HA 180119C00036000 C Jan 19, 2018 36.0 4.50 4.90
HA 180119C00037000 C Jan 19, 2018 37.0 3.90 4.10
HA 180119C00038000 C Jan 19, 2018 38.0 3.00 3.40
HA 180119C00039000 C Jan 19, 2018 39.0 2.35 2.70
HA 180119C00040000 C Jan 19, 2018 40.0 1.90 2.15
HA 180119C00041000 C Jan 19, 2018 41.0 1.35 1.70
HA 180119C00042000 C Jan 19, 2018 42.0 1.00 1.25
HA 180119C00043000 C Jan 19, 2018 43.0 0.70 0.90
HA 180119C00044000 C Jan 19, 2018 44.0 0.50 0.65
HA 180119C00045000 C Jan 19, 2018 45.0 0.30 0.45
HA 180119C00046000 C Jan 19, 2018 46.0 0.20 0.35
HA 180119C00047000 C Jan 19, 2018 47.0 0.10 0.25
HA 180119C00048000 C Jan 19, 2018 48.0 0.05 0.20
HA 180119C00049000 C Jan 19, 2018 49.0 0.00 0.15
HA 180119C00050000 C Jan 19, 2018 50.0 0.00 0.10
HA 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
HA 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
HA 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
HA 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
HA 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
HA 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
HA 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
HA 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
HA 180119P00025000 P Jan 19, 2018 25.0 0.00 0.10
HA 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
HA 180119P00027000 P Jan 19, 2018 27.0 0.00 0.10
HA 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
HA 180119P00029000 P Jan 19, 2018 29.0 0.00 0.10
HA 180119P00030000 P Jan 19, 2018 30.0 0.05 0.15
HA 180119P00031000 P Jan 19, 2018 31.0 0.05 0.15
HA 180119P00032000 P Jan 19, 2018 32.0 0.05 0.20
HA 180119P00033000 P Jan 19, 2018 33.0 0.10 0.25
HA 180119P00034000 P Jan 19, 2018 34.0 0.20 0.35
HA 180119P00035000 P Jan 19, 2018 35.0 0.30 0.45
HA 180119P00036000 P Jan 19, 2018 36.0 0.40 0.60
HA 180119P00037000 P Jan 19, 2018 37.0 0.65 0.80
HA 180119P00038000 P Jan 19, 2018 38.0 0.85 1.05
HA 180119P00039000 P Jan 19, 2018 39.0 1.25 1.45
HA 180119P00040000 P Jan 19, 2018 40.0 1.60 1.90
HA 180119P00041000 P Jan 19, 2018 41.0 2.15 2.40
HA 180119P00042000 P Jan 19, 2018 42.0 2.80 3.10
HA 180119P00043000 P Jan 19, 2018 43.0 3.40 3.80
HA 180119P00044000 P Jan 19, 2018 44.0 4.20 4.50
HA 180119P00045000 P Jan 19, 2018 45.0 4.90 5.40
HA 180119P00046000 P Jan 19, 2018 46.0 5.90 6.30
HA 180119P00047000 P Jan 19, 2018 47.0 6.40 7.20
HA 180119P00048000 P Jan 19, 2018 48.0 7.40 8.30
HA 180119P00049000 P Jan 19, 2018 49.0 8.40 9.30
HA 180119P00050000 P Jan 19, 2018 50.0 9.30 10.30
HA 180119P00055000 P Jan 19, 2018 55.0 13.30 15.30
HA 180119P00060000 P Jan 19, 2018 60.0 19.10 20.50
HA 180119P00065000 P Jan 19, 2018 65.0 23.60 25.50
HA 180119P00070000 P Jan 19, 2018 70.0 28.90 30.20
HA 180119P00075000 P Jan 19, 2018 75.0 34.00 35.40
HA 180119P00080000 P Jan 19, 2018 80.0 38.70 41.00
HA 180420C00019000 C Apr 20, 2018 19.0 19.50 22.40
HA 180420C00020000 C Apr 20, 2018 20.0 18.70 20.70
HA 180420C00021000 C Apr 20, 2018 21.0 18.10 20.40
HA 180420C00022000 C Apr 20, 2018 22.0 16.90 18.90
HA 180420C00023000 C Apr 20, 2018 23.0 15.70 18.90
HA 180420C00024000 C Apr 20, 2018 24.0 15.50 17.00
HA 180420C00025000 C Apr 20, 2018 25.0 13.20 16.70
HA 180420C00026000 C Apr 20, 2018 26.0 13.70 15.30
HA 180420C00027000 C Apr 20, 2018 27.0 13.30 14.00
HA 180420C00028000 C Apr 20, 2018 28.0 12.40 13.60
HA 180420C00029000 C Apr 20, 2018 29.0 11.60 12.30
HA 180420C00030000 C Apr 20, 2018 30.0 10.90 11.40
HA 180420C00031000 C Apr 20, 2018 31.0 9.90 10.50
HA 180420C00032000 C Apr 20, 2018 32.0 9.10 9.70
HA 180420C00033000 C Apr 20, 2018 33.0 8.40 8.90
HA 180420C00034000 C Apr 20, 2018 34.0 7.60 8.20
HA 180420C00035000 C Apr 20, 2018 35.0 7.00 7.40
HA 180420C00036000 C Apr 20, 2018 36.0 6.30 6.80
HA 180420C00037000 C Apr 20, 2018 37.0 5.70 6.10
HA 180420C00038000 C Apr 20, 2018 38.0 5.10 5.40
HA 180420C00039000 C Apr 20, 2018 39.0 4.60 4.90
HA 180420C00040000 C Apr 20, 2018 40.0 4.00 4.50
HA 180420C00041000 C Apr 20, 2018 41.0 3.60 3.90
HA 180420C00042000 C Apr 20, 2018 42.0 3.10 3.50
HA 180420C00043000 C Apr 20, 2018 43.0 2.75 3.10
HA 180420C00044000 C Apr 20, 2018 44.0 2.45 2.75
HA 180420C00045000 C Apr 20, 2018 45.0 2.05 2.40
HA 180420C00046000 C Apr 20, 2018 46.0 1.75 2.10
HA 180420C00047000 C Apr 20, 2018 47.0 1.50 1.85
HA 180420C00048000 C Apr 20, 2018 48.0 1.30 1.65
HA 180420C00049000 C Apr 20, 2018 49.0 1.10 1.40
HA 180420C00050000 C Apr 20, 2018 50.0 0.95 1.25
HA 180420C00055000 C Apr 20, 2018 55.0 0.40 0.65
HA 180420C00060000 C Apr 20, 2018 60.0 0.15 0.35
HA 180420P00019000 P Apr 20, 2018 19.0 0.00 0.20
HA 180420P00020000 P Apr 20, 2018 20.0 0.05 0.20
HA 180420P00021000 P Apr 20, 2018 21.0 0.05 0.20
HA 180420P00022000 P Apr 20, 2018 22.0 0.10 0.25
HA 180420P00023000 P Apr 20, 2018 23.0 0.10 0.30
HA 180420P00024000 P Apr 20, 2018 24.0 0.15 0.35
HA 180420P00025000 P Apr 20, 2018 25.0 0.20 0.40
HA 180420P00026000 P Apr 20, 2018 26.0 0.25 0.50
HA 180420P00027000 P Apr 20, 2018 27.0 0.35 0.55
HA 180420P00028000 P Apr 20, 2018 28.0 0.45 0.65
HA 180420P00029000 P Apr 20, 2018 29.0 0.55 0.80
HA 180420P00030000 P Apr 20, 2018 30.0 0.65 0.95
HA 180420P00031000 P Apr 20, 2018 31.0 0.80 1.10
HA 180420P00032000 P Apr 20, 2018 32.0 1.00 1.30
HA 180420P00033000 P Apr 20, 2018 33.0 1.20 1.50
HA 180420P00034000 P Apr 20, 2018 34.0 1.45 1.75
HA 180420P00035000 P Apr 20, 2018 35.0 1.75 2.05
HA 180420P00036000 P Apr 20, 2018 36.0 2.05 2.35
HA 180420P00037000 P Apr 20, 2018 37.0 2.40 2.70
HA 180420P00038000 P Apr 20, 2018 38.0 2.85 3.10
HA 180420P00039000 P Apr 20, 2018 39.0 3.30 3.60
HA 180420P00040000 P Apr 20, 2018 40.0 3.70 4.10
HA 180420P00041000 P Apr 20, 2018 41.0 4.20 4.60
HA 180420P00042000 P Apr 20, 2018 42.0 4.80 5.30
HA 180420P00043000 P Apr 20, 2018 43.0 5.40 6.00
HA 180420P00044000 P Apr 20, 2018 44.0 6.00 6.50
HA 180420P00045000 P Apr 20, 2018 45.0 6.70 7.30
HA 180420P00046000 P Apr 20, 2018 46.0 7.40 8.00
HA 180420P00047000 P Apr 20, 2018 47.0 8.10 8.80
HA 180420P00048000 P Apr 20, 2018 48.0 8.90 9.60
HA 180420P00049000 P Apr 20, 2018 49.0 9.70 10.30
HA 180420P00050000 P Apr 20, 2018 50.0 10.50 11.20
HA 180420P00055000 P Apr 20, 2018 55.0 14.90 15.50
HA 180420P00060000 P Apr 20, 2018 60.0 19.40 20.30
HA 180720C00020000 C Jul 20, 2018 20.0 18.20 21.10
HA 180720C00021000 C Jul 20, 2018 21.0 17.40 20.30
HA 180720C00022000 C Jul 20, 2018 22.0 17.40 19.40
HA 180720C00023000 C Jul 20, 2018 23.0 16.50 18.40
HA 180720C00024000 C Jul 20, 2018 24.0 14.80 17.40
HA 180720C00025000 C Jul 20, 2018 25.0 14.40 16.60
HA 180720C00026000 C Jul 20, 2018 26.0 13.90 15.50
HA 180720C00027000 C Jul 20, 2018 27.0 13.90 14.60
HA 180720C00028000 C Jul 20, 2018 28.0 13.20 13.80
HA 180720C00029000 C Jul 20, 2018 29.0 12.20 13.00
HA 180720C00030000 C Jul 20, 2018 30.0 11.50 12.20
HA 180720C00031000 C Jul 20, 2018 31.0 10.90 11.40
HA 180720C00032000 C Jul 20, 2018 32.0 10.10 10.60
HA 180720C00033000 C Jul 20, 2018 33.0 9.30 10.00
HA 180720C00034000 C Jul 20, 2018 34.0 8.80 9.20
HA 180720C00035000 C Jul 20, 2018 35.0 8.00 8.70
HA 180720C00036000 C Jul 20, 2018 36.0 7.50 7.90
HA 180720C00037000 C Jul 20, 2018 37.0 6.90 7.40
HA 180720C00038000 C Jul 20, 2018 38.0 6.20 6.90
HA 180720C00039000 C Jul 20, 2018 39.0 5.90 6.30
HA 180720C00040000 C Jul 20, 2018 40.0 5.30 5.80
HA 180720C00041000 C Jul 20, 2018 41.0 4.70 5.40
HA 180720C00042000 C Jul 20, 2018 42.0 4.30 4.90
HA 180720C00043000 C Jul 20, 2018 43.0 4.00 4.40
HA 180720C00044000 C Jul 20, 2018 44.0 3.60 4.10
HA 180720C00045000 C Jul 20, 2018 45.0 3.40 3.80
HA 180720C00046000 C Jul 20, 2018 46.0 3.10 3.40
HA 180720C00047000 C Jul 20, 2018 47.0 2.70 3.20
HA 180720C00048000 C Jul 20, 2018 48.0 2.55 2.80
HA 180720C00049000 C Jul 20, 2018 49.0 2.25 2.55
HA 180720C00050000 C Jul 20, 2018 50.0 1.95 2.35
HA 180720C00055000 C Jul 20, 2018 55.0 1.15 1.45
HA 180720P00020000 P Jul 20, 2018 20.0 0.30 0.40
HA 180720P00021000 P Jul 20, 2018 21.0 0.35 0.50
HA 180720P00022000 P Jul 20, 2018 22.0 0.40 0.55
HA 180720P00023000 P Jul 20, 2018 23.0 0.45 0.65
HA 180720P00024000 P Jul 20, 2018 24.0 0.55 0.75
HA 180720P00025000 P Jul 20, 2018 25.0 0.65 0.85
HA 180720P00026000 P Jul 20, 2018 26.0 0.75 0.95
HA 180720P00027000 P Jul 20, 2018 27.0 0.90 1.10
HA 180720P00028000 P Jul 20, 2018 28.0 1.05 1.30
HA 180720P00029000 P Jul 20, 2018 29.0 1.25 1.50
HA 180720P00030000 P Jul 20, 2018 30.0 1.35 1.70
HA 180720P00031000 P Jul 20, 2018 31.0 1.65 1.95
HA 180720P00032000 P Jul 20, 2018 32.0 1.90 2.20
HA 180720P00033000 P Jul 20, 2018 33.0 2.10 2.50
HA 180720P00034000 P Jul 20, 2018 34.0 2.50 2.80
HA 180720P00035000 P Jul 20, 2018 35.0 2.80 3.20
HA 180720P00036000 P Jul 20, 2018 36.0 3.20 3.50
HA 180720P00037000 P Jul 20, 2018 37.0 3.60 3.90
HA 180720P00038000 P Jul 20, 2018 38.0 4.00 4.40
HA 180720P00039000 P Jul 20, 2018 39.0 4.50 4.80
HA 180720P00040000 P Jul 20, 2018 40.0 5.00 5.30
HA 180720P00041000 P Jul 20, 2018 41.0 5.50 5.90
HA 180720P00042000 P Jul 20, 2018 42.0 6.00 6.40
HA 180720P00043000 P Jul 20, 2018 43.0 6.60 7.00
HA 180720P00044000 P Jul 20, 2018 44.0 7.20 7.90
HA 180720P00045000 P Jul 20, 2018 45.0 7.90 8.40
HA 180720P00046000 P Jul 20, 2018 46.0 8.50 9.10
HA 180720P00047000 P Jul 20, 2018 47.0 9.30 9.80
HA 180720P00048000 P Jul 20, 2018 48.0 9.90 10.70
HA 180720P00049000 P Jul 20, 2018 49.0 10.60 11.40
HA 180720P00050000 P Jul 20, 2018 50.0 11.40 12.10
HA 180720P00055000 P Jul 20, 2018 55.0 15.50 16.30
OPRA data is delayed 15 minutes.