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 (2015-05-15)Premium Content

Homeaway Inc (AWAY)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWAY 150619C00021000 C 06/19/15 21.0 6.30 9.00
AWAY 150619C00022000 C 06/19/15 22.0 5.50 8.30
AWAY 150619C00023000 C 06/19/15 23.0 4.80 5.90
AWAY 150619C00024000 C 06/19/15 24.0 3.80 5.70
AWAY 150619C00025000 C 06/19/15 25.0 2.95 4.00
AWAY 150619C00026000 C 06/19/15 26.0 2.20 3.20
AWAY 150619C00027000 C 06/19/15 27.0 1.55 2.45
AWAY 150619C00028000 C 06/19/15 28.0 1.05 1.30
AWAY 150619C00029000 C 06/19/15 29.0 0.65 0.90
AWAY 150619C00030000 C 06/19/15 30.0 0.45 0.65
AWAY 150619C00031000 C 06/19/15 31.0 0.30 0.55
AWAY 150619C00032000 C 06/19/15 32.0 0.25 0.40
AWAY 150619C00033000 C 06/19/15 33.0 0.20 0.30
AWAY 150619C00034000 C 06/19/15 34.0 0.10 0.30
AWAY 150619C00035000 C 06/19/15 35.0 0.05 0.30
AWAY 150619C00036000 C 06/19/15 36.0 0.00 0.30
AWAY 150619C00037000 C 06/19/15 37.0 0.00 0.35
AWAY 150619C00038000 C 06/19/15 38.0 0.00 0.40
AWAY 150619C00039000 C 06/19/15 39.0 0.00 0.40
AWAY 150619C00040000 C 06/19/15 40.0 0.00 0.40
AWAY 150619C00041000 C 06/19/15 41.0 0.00 0.40
AWAY 150619C00042000 C 06/19/15 42.0 0.00 0.30
AWAY 150619C00043000 C 06/19/15 43.0 0.00 0.35
AWAY 150619P00021000 P 06/19/15 21.0 0.00 0.40
AWAY 150619P00022000 P 06/19/15 22.0 0.00 0.35
AWAY 150619P00023000 P 06/19/15 23.0 0.00 0.30
AWAY 150619P00024000 P 06/19/15 24.0 0.05 0.35
AWAY 150619P00025000 P 06/19/15 25.0 0.00 0.45
AWAY 150619P00026000 P 06/19/15 26.0 0.30 0.45
AWAY 150619P00027000 P 06/19/15 27.0 0.60 0.75
AWAY 150619P00028000 P 06/19/15 28.0 0.95 1.25
AWAY 150619P00029000 P 06/19/15 29.0 1.60 1.85
AWAY 150619P00030000 P 06/19/15 30.0 2.00 2.75
AWAY 150619P00031000 P 06/19/15 31.0 2.65 3.60
AWAY 150619P00032000 P 06/19/15 32.0 2.85 4.90
AWAY 150619P00033000 P 06/19/15 33.0 4.20 5.50
AWAY 150619P00034000 P 06/19/15 34.0 5.40 6.50
AWAY 150619P00035000 P 06/19/15 35.0 6.30 7.40
AWAY 150619P00036000 P 06/19/15 36.0 7.30 8.40
AWAY 150619P00037000 P 06/19/15 37.0 8.30 9.40
AWAY 150619P00038000 P 06/19/15 38.0 9.30 10.70
AWAY 150619P00039000 P 06/19/15 39.0 10.20 12.00
AWAY 150619P00040000 P 06/19/15 40.0 11.20 12.40
AWAY 150619P00041000 P 06/19/15 41.0 12.20 13.70
AWAY 150619P00042000 P 06/19/15 42.0 13.20 14.80
AWAY 150619P00043000 P 06/19/15 43.0 14.20 15.40
AWAY 150717C00016000 C 07/17/15 16.0 11.50 13.90
AWAY 150717C00017000 C 07/17/15 17.0 10.50 12.90
AWAY 150717C00018000 C 07/17/15 18.0 9.20 12.40
AWAY 150717C00019000 C 07/17/15 19.0 8.40 11.40
AWAY 150717C00020000 C 07/17/15 20.0 7.60 9.60
AWAY 150717C00021000 C 07/17/15 21.0 6.70 8.90
AWAY 150717C00022000 C 07/17/15 22.0 5.60 7.90
AWAY 150717C00023000 C 07/17/15 23.0 4.70 7.00
AWAY 150717C00024000 C 07/17/15 24.0 4.10 5.20
AWAY 150717C00025000 C 07/17/15 25.0 3.40 4.40
AWAY 150717C00026000 C 07/17/15 26.0 2.65 3.10
AWAY 150717C00027000 C 07/17/15 27.0 2.05 2.55
AWAY 150717C00028000 C 07/17/15 28.0 1.60 1.95
AWAY 150717C00029000 C 07/17/15 29.0 1.30 1.60
AWAY 150717C00030000 C 07/17/15 30.0 0.90 1.25
AWAY 150717C00031000 C 07/17/15 31.0 0.75 1.05
AWAY 150717C00032000 C 07/17/15 32.0 0.55 0.80
AWAY 150717C00033000 C 07/17/15 33.0 0.40 0.65
AWAY 150717C00034000 C 07/17/15 34.0 0.30 0.50
AWAY 150717C00035000 C 07/17/15 35.0 0.25 0.45
AWAY 150717C00036000 C 07/17/15 36.0 0.20 0.40
AWAY 150717C00037000 C 07/17/15 37.0 0.15 0.45
AWAY 150717C00038000 C 07/17/15 38.0 0.10 0.35
AWAY 150717C00039000 C 07/17/15 39.0 0.05 0.35
AWAY 150717C00040000 C 07/17/15 40.0 0.05 0.20
AWAY 150717C00041000 C 07/17/15 41.0 0.00 0.25
AWAY 150717C00042000 C 07/17/15 42.0 0.00 0.15
AWAY 150717C00043000 C 07/17/15 43.0 0.00 0.45
AWAY 150717C00044000 C 07/17/15 44.0 0.00 0.45
AWAY 150717C00045000 C 07/17/15 45.0 0.00 0.35
AWAY 150717C00046000 C 07/17/15 46.0 0.00 0.10
AWAY 150717C00047000 C 07/17/15 47.0 0.00 0.10
AWAY 150717P00016000 P 07/17/15 16.0 0.00 0.45
AWAY 150717P00017000 P 07/17/15 17.0 0.00 0.35
AWAY 150717P00018000 P 07/17/15 18.0 0.00 0.45
AWAY 150717P00019000 P 07/17/15 19.0 0.00 0.35
AWAY 150717P00020000 P 07/17/15 20.0 0.00 0.40
AWAY 150717P00021000 P 07/17/15 21.0 0.00 0.40
AWAY 150717P00022000 P 07/17/15 22.0 0.00 0.40
AWAY 150717P00023000 P 07/17/15 23.0 0.05 0.40
AWAY 150717P00024000 P 07/17/15 24.0 0.25 0.50
AWAY 150717P00025000 P 07/17/15 25.0 0.45 0.70
AWAY 150717P00026000 P 07/17/15 26.0 0.75 1.05
AWAY 150717P00027000 P 07/17/15 27.0 1.05 1.45
AWAY 150717P00028000 P 07/17/15 28.0 1.60 1.95
AWAY 150717P00029000 P 07/17/15 29.0 2.10 2.50
AWAY 150717P00030000 P 07/17/15 30.0 2.60 3.20
AWAY 150717P00031000 P 07/17/15 31.0 2.75 4.00
AWAY 150717P00032000 P 07/17/15 32.0 3.30 5.10
AWAY 150717P00033000 P 07/17/15 33.0 4.80 5.70
AWAY 150717P00034000 P 07/17/15 34.0 5.20 6.60
AWAY 150717P00035000 P 07/17/15 35.0 6.60 7.50
AWAY 150717P00036000 P 07/17/15 36.0 6.70 8.80
AWAY 150717P00037000 P 07/17/15 37.0 8.40 9.40
AWAY 150717P00038000 P 07/17/15 38.0 8.60 11.30
AWAY 150717P00039000 P 07/17/15 39.0 9.50 12.30
AWAY 150717P00040000 P 07/17/15 40.0 9.90 13.40
AWAY 150717P00041000 P 07/17/15 41.0 11.30 14.20
AWAY 150717P00042000 P 07/17/15 42.0 11.80 15.30
AWAY 150717P00043000 P 07/17/15 43.0 12.70 16.30
AWAY 150717P00044000 P 07/17/15 44.0 15.20 16.40
AWAY 150717P00045000 P 07/17/15 45.0 14.70 17.90
AWAY 150717P00046000 P 07/17/15 46.0 15.80 19.20
AWAY 150717P00047000 P 07/17/15 47.0 18.20 19.40
AWAY 151016C00016000 C 10/16/15 16.0 11.30 13.40
AWAY 151016C00017000 C 10/16/15 17.0 10.20 12.90
AWAY 151016C00018000 C 10/16/15 18.0 9.10 12.00
AWAY 151016C00019000 C 10/16/15 19.0 8.50 10.30
AWAY 151016C00020000 C 10/16/15 20.0 7.90 10.30
AWAY 151016C00021000 C 10/16/15 21.0 7.00 8.60
AWAY 151016C00022000 C 10/16/15 22.0 6.20 8.00
AWAY 151016C00023000 C 10/16/15 23.0 5.60 7.20
AWAY 151016C00024000 C 10/16/15 24.0 4.90 6.70
AWAY 151016C00025000 C 10/16/15 25.0 4.00 6.30
AWAY 151016C00026000 C 10/16/15 26.0 3.60 4.70
AWAY 151016C00027000 C 10/16/15 27.0 3.20 4.10
AWAY 151016C00028000 C 10/16/15 28.0 2.70 3.60
AWAY 151016C00029000 C 10/16/15 29.0 2.30 2.80
AWAY 151016C00030000 C 10/16/15 30.0 2.00 2.45
AWAY 151016C00031000 C 10/16/15 31.0 1.65 2.10
AWAY 151016C00032000 C 10/16/15 32.0 1.35 1.80
AWAY 151016C00033000 C 10/16/15 33.0 1.15 1.55
AWAY 151016C00034000 C 10/16/15 34.0 1.00 1.35
AWAY 151016C00035000 C 10/16/15 35.0 0.80 1.15
AWAY 151016C00036000 C 10/16/15 36.0 0.65 1.15
AWAY 151016C00037000 C 10/16/15 37.0 0.60 1.10
AWAY 151016C00038000 C 10/16/15 38.0 0.50 1.00
AWAY 151016C00039000 C 10/16/15 39.0 0.40 0.90
AWAY 151016C00040000 C 10/16/15 40.0 0.35 0.80
AWAY 151016C00041000 C 10/16/15 41.0 0.30 0.70
AWAY 151016C00042000 C 10/16/15 42.0 0.25 0.75
AWAY 151016C00043000 C 10/16/15 43.0 0.10 0.50
AWAY 151016C00044000 C 10/16/15 44.0 0.20 0.60
AWAY 151016C00045000 C 10/16/15 45.0 0.10 0.70
AWAY 151016C00046000 C 10/16/15 46.0 0.10 0.60
AWAY 151016C00047000 C 10/16/15 47.0 0.05 0.60
AWAY 151016C00048000 C 10/16/15 48.0 0.00 0.50
AWAY 151016P00016000 P 10/16/15 16.0 0.00 0.20
AWAY 151016P00017000 P 10/16/15 17.0 0.00 0.60
AWAY 151016P00018000 P 10/16/15 18.0 0.00 0.50
AWAY 151016P00019000 P 10/16/15 19.0 0.05 0.50
AWAY 151016P00020000 P 10/16/15 20.0 0.05 0.50
AWAY 151016P00021000 P 10/16/15 21.0 0.20 0.75
AWAY 151016P00022000 P 10/16/15 22.0 0.35 0.75
AWAY 151016P00023000 P 10/16/15 23.0 0.50 1.05
AWAY 151016P00024000 P 10/16/15 24.0 0.75 1.35
AWAY 151016P00025000 P 10/16/15 25.0 1.40 1.65
AWAY 151016P00026000 P 10/16/15 26.0 1.75 2.00
AWAY 151016P00027000 P 10/16/15 27.0 2.15 2.45
AWAY 151016P00028000 P 10/16/15 28.0 2.65 3.10
AWAY 151016P00029000 P 10/16/15 29.0 3.10 3.70
AWAY 151016P00030000 P 10/16/15 30.0 3.70 4.30
AWAY 151016P00031000 P 10/16/15 31.0 4.10 5.10
AWAY 151016P00032000 P 10/16/15 32.0 4.80 5.80
AWAY 151016P00033000 P 10/16/15 33.0 5.60 6.50
AWAY 151016P00034000 P 10/16/15 34.0 5.80 7.70
AWAY 151016P00035000 P 10/16/15 35.0 7.00 8.30
AWAY 151016P00036000 P 10/16/15 36.0 7.90 9.20
AWAY 151016P00037000 P 10/16/15 37.0 8.70 10.20
AWAY 151016P00038000 P 10/16/15 38.0 9.70 12.10
AWAY 151016P00039000 P 10/16/15 39.0 10.60 13.00
AWAY 151016P00040000 P 10/16/15 40.0 11.50 14.00
AWAY 151016P00041000 P 10/16/15 41.0 12.40 14.80
AWAY 151016P00042000 P 10/16/15 42.0 13.30 15.80
AWAY 151016P00043000 P 10/16/15 43.0 14.30 16.80
AWAY 151016P00044000 P 10/16/15 44.0 14.10 17.70
AWAY 151016P00045000 P 10/16/15 45.0 16.20 18.60
AWAY 151016P00046000 P 10/16/15 46.0 17.20 19.60
AWAY 151016P00047000 P 10/16/15 47.0 17.50 20.60
AWAY 151016P00048000 P 10/16/15 48.0 18.70 20.70
AWAY 160115C00015000 C 01/15/16 15.0 12.30 14.30
AWAY 160115C00016000 C 01/15/16 16.0 11.20 14.60
AWAY 160115C00017500 C 01/15/16 17.5 9.80 13.30
AWAY 160115C00019000 C 01/15/16 19.0 9.10 10.70
AWAY 160115C00020000 C 01/15/16 20.0 8.50 9.80
AWAY 160115C00021000 C 01/15/16 21.0 7.20 9.10
AWAY 160115C00022500 C 01/15/16 22.5 6.20 9.00
AWAY 160115C00024000 C 01/15/16 24.0 5.30 6.90
AWAY 160115C00025000 C 01/15/16 25.0 5.00 6.20
AWAY 160115C00026000 C 01/15/16 26.0 3.60 6.30
AWAY 160115C00027000 C 01/15/16 27.0 3.90 4.90
AWAY 160115C00028000 C 01/15/16 28.0 3.40 4.50
AWAY 160115C00029000 C 01/15/16 29.0 3.00 4.00
AWAY 160115C00030000 C 01/15/16 30.0 2.60 3.10
AWAY 160115C00031000 C 01/15/16 31.0 2.25 3.20
AWAY 160115C00032000 C 01/15/16 32.0 2.00 2.85
AWAY 160115C00033000 C 01/15/16 33.0 1.75 2.55
AWAY 160115C00034000 C 01/15/16 34.0 1.50 2.30
AWAY 160115C00035000 C 01/15/16 35.0 1.20 2.10
AWAY 160115C00036000 C 01/15/16 36.0 1.10 1.90
AWAY 160115C00037000 C 01/15/16 37.0 0.95 1.70
AWAY 160115C00038000 C 01/15/16 38.0 0.80 1.55
AWAY 160115C00039000 C 01/15/16 39.0 0.75 1.40
AWAY 160115C00040000 C 01/15/16 40.0 0.50 1.55
AWAY 160115C00041000 C 01/15/16 41.0 0.55 1.15
AWAY 160115C00042000 C 01/15/16 42.0 0.40 1.10
AWAY 160115C00043000 C 01/15/16 43.0 0.35 1.00
AWAY 160115C00044000 C 01/15/16 44.0 0.30 0.90
AWAY 160115C00045000 C 01/15/16 45.0 0.25 1.00
AWAY 160115C00046000 C 01/15/16 46.0 0.20 1.25
AWAY 160115C00047000 C 01/15/16 47.0 0.00 1.35
AWAY 160115C00048000 C 01/15/16 48.0 0.05 1.10
AWAY 160115C00050000 C 01/15/16 50.0 0.05 1.25
AWAY 160115C00055000 C 01/15/16 55.0 0.00 0.80
AWAY 160115C00060000 C 01/15/16 60.0 0.00 1.05
AWAY 160115P00015000 P 01/15/16 15.0 0.00 0.95
AWAY 160115P00016000 P 01/15/16 16.0 0.00 0.85
AWAY 160115P00017500 P 01/15/16 17.5 0.05 1.00
AWAY 160115P00019000 P 01/15/16 19.0 0.20 1.55
AWAY 160115P00020000 P 01/15/16 20.0 0.35 1.25
AWAY 160115P00021000 P 01/15/16 21.0 0.20 2.60
AWAY 160115P00022500 P 01/15/16 22.5 0.95 1.70
AWAY 160115P00024000 P 01/15/16 24.0 1.60 1.95
AWAY 160115P00025000 P 01/15/16 25.0 1.95 2.35
AWAY 160115P00026000 P 01/15/16 26.0 2.35 2.75
AWAY 160115P00027000 P 01/15/16 27.0 2.85 3.20
AWAY 160115P00028000 P 01/15/16 28.0 3.30 3.70
AWAY 160115P00029000 P 01/15/16 29.0 3.80 4.30
AWAY 160115P00030000 P 01/15/16 30.0 4.40 4.90
AWAY 160115P00031000 P 01/15/16 31.0 5.00 5.90
AWAY 160115P00032000 P 01/15/16 32.0 5.30 6.30
AWAY 160115P00033000 P 01/15/16 33.0 6.00 7.10
AWAY 160115P00034000 P 01/15/16 34.0 6.70 7.90
AWAY 160115P00035000 P 01/15/16 35.0 6.60 9.10
AWAY 160115P00036000 P 01/15/16 36.0 8.20 9.50
AWAY 160115P00037000 P 01/15/16 37.0 9.00 10.40
AWAY 160115P00038000 P 01/15/16 38.0 9.80 11.30
AWAY 160115P00039000 P 01/15/16 39.0 10.80 12.30
AWAY 160115P00040000 P 01/15/16 40.0 10.80 13.80
AWAY 160115P00041000 P 01/15/16 41.0 12.60 15.20
AWAY 160115P00042000 P 01/15/16 42.0 13.40 15.80
AWAY 160115P00043000 P 01/15/16 43.0 14.30 16.70
AWAY 160115P00044000 P 01/15/16 44.0 15.40 17.90
AWAY 160115P00045000 P 01/15/16 45.0 15.20 18.00
AWAY 160115P00046000 P 01/15/16 46.0 17.20 19.50
AWAY 160115P00047000 P 01/15/16 47.0 18.10 20.20
AWAY 160115P00048000 P 01/15/16 48.0 19.10 20.80
AWAY 160115P00050000 P 01/15/16 50.0 21.00 22.80
AWAY 160115P00055000 P 01/15/16 55.0 26.00 28.10
AWAY 160115P00060000 P 01/15/16 60.0 29.80 33.20
AWAY 170120C00013000 C 01/20/17 13.0 14.30 17.50
AWAY 170120C00015000 C 01/20/17 15.0 12.30 15.70
AWAY 170120C00018000 C 01/20/17 18.0 9.50 13.80
AWAY 170120C00020000 C 01/20/17 20.0 9.20 12.40
AWAY 170120C00023000 C 01/20/17 23.0 7.20 9.60
AWAY 170120C00025000 C 01/20/17 25.0 6.00 8.30
AWAY 170120C00028000 C 01/20/17 28.0 4.40 5.60
AWAY 170120C00030000 C 01/20/17 30.0 3.20 6.10
AWAY 170120C00032000 C 01/20/17 32.0 2.90 4.70
AWAY 170120C00035000 C 01/20/17 35.0 0.70 5.00
AWAY 170120C00037000 C 01/20/17 37.0 1.45 3.20
AWAY 170120C00040000 C 01/20/17 40.0 0.85 2.50
AWAY 170120C00042000 C 01/20/17 42.0 0.35 2.10
AWAY 170120C00045000 C 01/20/17 45.0 0.15 1.70
AWAY 170120C00047000 C 01/20/17 47.0 0.10 1.45
AWAY 170120C00050000 C 01/20/17 50.0 0.05 1.20
AWAY 170120P00013000 P 01/20/17 13.0 0.00 2.05
AWAY 170120P00015000 P 01/20/17 15.0 0.10 2.20
AWAY 170120P00018000 P 01/20/17 18.0 0.45 1.90
AWAY 170120P00020000 P 01/20/17 20.0 0.90 1.85
AWAY 170120P00023000 P 01/20/17 23.0 1.70 2.85
AWAY 170120P00025000 P 01/20/17 25.0 0.90 3.70
AWAY 170120P00028000 P 01/20/17 28.0 3.10 5.30
AWAY 170120P00030000 P 01/20/17 30.0 4.70 6.20
AWAY 170120P00032000 P 01/20/17 32.0 5.90 7.50
AWAY 170120P00035000 P 01/20/17 35.0 8.00 9.60
AWAY 170120P00037000 P 01/20/17 37.0 8.70 12.70
AWAY 170120P00040000 P 01/20/17 40.0 11.50 13.90
AWAY 170120P00042000 P 01/20/17 42.0 12.70 16.80
AWAY 170120P00045000 P 01/20/17 45.0 15.50 19.40
AWAY 170120P00047000 P 01/20/17 47.0 17.30 21.30
AWAY 170120P00050000 P 01/20/17 50.0 20.10 24.00

OPRA data is delayed 15 minutes.