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 Jul 30 2015 3:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWAY 150821C00023000 C 08/21/15 23.0 5.70 6.90
AWAY 150821C00024000 C 08/21/15 24.0 5.00 6.00
AWAY 150821C00025000 C 08/21/15 25.0 4.00 5.20
AWAY 150821C00026000 C 08/21/15 26.0 3.40 4.30
AWAY 150821C00027000 C 08/21/15 27.0 3.10 3.50
AWAY 150821C00028000 C 08/21/15 28.0 2.60 2.80
AWAY 150821C00029000 C 08/21/15 29.0 2.05 2.25
AWAY 150821C00030000 C 08/21/15 30.0 1.60 1.75
AWAY 150821C00031000 C 08/21/15 31.0 1.20 1.40
AWAY 150821C00032000 C 08/21/15 32.0 0.90 1.05
AWAY 150821C00033000 C 08/21/15 33.0 0.65 0.80
AWAY 150821C00034000 C 08/21/15 34.0 0.50 0.60
AWAY 150821C00035000 C 08/21/15 35.0 0.30 0.55
AWAY 150821C00036000 C 08/21/15 36.0 0.15 0.55
AWAY 150821C00037000 C 08/21/15 37.0 0.10 0.55
AWAY 150821C00038000 C 08/21/15 38.0 0.05 0.50
AWAY 150821C00039000 C 08/21/15 39.0 0.05 0.50
AWAY 150821C00040000 C 08/21/15 40.0 0.00 0.50
AWAY 150821C00041000 C 08/21/15 41.0 0.00 0.50
AWAY 150821P00023000 P 08/21/15 23.0 0.05 0.50
AWAY 150821P00024000 P 08/21/15 24.0 0.15 0.35
AWAY 150821P00025000 P 08/21/15 25.0 0.30 0.60
AWAY 150821P00026000 P 08/21/15 26.0 0.55 0.65
AWAY 150821P00027000 P 08/21/15 27.0 0.80 0.90
AWAY 150821P00028000 P 08/21/15 28.0 1.15 1.25
AWAY 150821P00029000 P 08/21/15 29.0 1.60 1.70
AWAY 150821P00030000 P 08/21/15 30.0 2.10 2.25
AWAY 150821P00031000 P 08/21/15 31.0 2.70 2.85
AWAY 150821P00032000 P 08/21/15 32.0 3.40 3.70
AWAY 150821P00033000 P 08/21/15 33.0 4.10 4.50
AWAY 150821P00034000 P 08/21/15 34.0 4.80 5.80
AWAY 150821P00035000 P 08/21/15 35.0 5.60 6.80
AWAY 150821P00036000 P 08/21/15 36.0 6.40 7.90
AWAY 150821P00037000 P 08/21/15 37.0 7.50 8.60
AWAY 150821P00038000 P 08/21/15 38.0 8.40 9.80
AWAY 150821P00039000 P 08/21/15 39.0 8.50 10.80
AWAY 150821P00040000 P 08/21/15 40.0 9.40 11.80
AWAY 150821P00041000 P 08/21/15 41.0 10.80 12.80
AWAY 150918C00023000 C 09/18/15 23.0 6.00 7.10
AWAY 150918C00024000 C 09/18/15 24.0 5.00 6.20
AWAY 150918C00025000 C 09/18/15 25.0 4.30 5.60
AWAY 150918C00026000 C 09/18/15 26.0 3.50 4.70
AWAY 150918C00027000 C 09/18/15 27.0 3.30 3.80
AWAY 150918C00028000 C 09/18/15 28.0 2.60 3.10
AWAY 150918C00029000 C 09/18/15 29.0 2.35 2.60
AWAY 150918C00030000 C 09/18/15 30.0 1.90 2.10
AWAY 150918C00031000 C 09/18/15 31.0 1.55 1.70
AWAY 150918C00032000 C 09/18/15 32.0 1.20 1.40
AWAY 150918C00033000 C 09/18/15 33.0 0.90 1.10
AWAY 150918C00034000 C 09/18/15 34.0 0.60 0.90
AWAY 150918C00035000 C 09/18/15 35.0 0.40 0.75
AWAY 150918C00036000 C 09/18/15 36.0 0.30 0.70
AWAY 150918C00037000 C 09/18/15 37.0 0.25 0.60
AWAY 150918C00038000 C 09/18/15 38.0 0.15 0.65
AWAY 150918C00039000 C 09/18/15 39.0 0.10 0.55
AWAY 150918C00040000 C 09/18/15 40.0 0.10 0.50
AWAY 150918C00041000 C 09/18/15 41.0 0.05 0.50
AWAY 150918P00023000 P 09/18/15 23.0 0.10 0.55
AWAY 150918P00024000 P 09/18/15 24.0 0.25 0.65
AWAY 150918P00025000 P 09/18/15 25.0 0.40 0.75
AWAY 150918P00026000 P 09/18/15 26.0 0.65 1.00
AWAY 150918P00027000 P 09/18/15 27.0 0.95 1.30
AWAY 150918P00028000 P 09/18/15 28.0 1.45 1.65
AWAY 150918P00029000 P 09/18/15 29.0 1.85 2.10
AWAY 150918P00030000 P 09/18/15 30.0 2.40 2.65
AWAY 150918P00031000 P 09/18/15 31.0 3.00 3.30
AWAY 150918P00032000 P 09/18/15 32.0 3.70 4.00
AWAY 150918P00033000 P 09/18/15 33.0 4.40 4.80
AWAY 150918P00034000 P 09/18/15 34.0 5.10 6.10
AWAY 150918P00035000 P 09/18/15 35.0 5.80 7.00
AWAY 150918P00036000 P 09/18/15 36.0 6.70 8.00
AWAY 150918P00037000 P 09/18/15 37.0 7.60 9.00
AWAY 150918P00038000 P 09/18/15 38.0 8.50 9.60
AWAY 150918P00039000 P 09/18/15 39.0 8.70 11.30
AWAY 150918P00040000 P 09/18/15 40.0 10.30 12.00
AWAY 150918P00041000 P 09/18/15 41.0 10.90 12.90
AWAY 151016C00016000 C 10/16/15 16.0 12.30 14.60
AWAY 151016C00017000 C 10/16/15 17.0 11.60 13.20
AWAY 151016C00018000 C 10/16/15 18.0 10.30 12.40
AWAY 151016C00019000 C 10/16/15 19.0 9.00 12.00
AWAY 151016C00020000 C 10/16/15 20.0 8.60 10.00
AWAY 151016C00021000 C 10/16/15 21.0 7.60 9.10
AWAY 151016C00022000 C 10/16/15 22.0 7.00 8.10
AWAY 151016C00023000 C 10/16/15 23.0 6.00 7.20
AWAY 151016C00024000 C 10/16/15 24.0 5.10 6.40
AWAY 151016C00025000 C 10/16/15 25.0 4.50 5.50
AWAY 151016C00026000 C 10/16/15 26.0 3.80 4.90
AWAY 151016C00027000 C 10/16/15 27.0 3.60 4.00
AWAY 151016C00028000 C 10/16/15 28.0 3.00 3.40
AWAY 151016C00029000 C 10/16/15 29.0 2.65 2.80
AWAY 151016C00030000 C 10/16/15 30.0 2.10 2.35
AWAY 151016C00031000 C 10/16/15 31.0 1.80 1.95
AWAY 151016C00032000 C 10/16/15 32.0 1.40 1.60
AWAY 151016C00033000 C 10/16/15 33.0 1.15 1.35
AWAY 151016C00034000 C 10/16/15 34.0 0.80 1.10
AWAY 151016C00035000 C 10/16/15 35.0 0.65 0.90
AWAY 151016C00036000 C 10/16/15 36.0 0.50 0.90
AWAY 151016C00037000 C 10/16/15 37.0 0.30 0.75
AWAY 151016C00038000 C 10/16/15 38.0 0.25 0.70
AWAY 151016C00039000 C 10/16/15 39.0 0.10 0.60
AWAY 151016C00040000 C 10/16/15 40.0 0.10 0.50
AWAY 151016C00041000 C 10/16/15 41.0 0.05 0.35
AWAY 151016C00042000 C 10/16/15 42.0 0.05 0.50
AWAY 151016C00043000 C 10/16/15 43.0 0.05 0.50
AWAY 151016C00044000 C 10/16/15 44.0 0.05 0.50
AWAY 151016C00045000 C 10/16/15 45.0 0.00 0.50
AWAY 151016C00046000 C 10/16/15 46.0 0.00 0.50
AWAY 151016C00047000 C 10/16/15 47.0 0.00 0.50
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 0.45
AWAY 151016P00018000 P 10/16/15 18.0 0.00 0.45
AWAY 151016P00019000 P 10/16/15 19.0 0.00 0.45
AWAY 151016P00020000 P 10/16/15 20.0 0.00 0.50
AWAY 151016P00021000 P 10/16/15 21.0 0.00 0.50
AWAY 151016P00022000 P 10/16/15 22.0 0.10 0.55
AWAY 151016P00023000 P 10/16/15 23.0 0.20 0.55
AWAY 151016P00024000 P 10/16/15 24.0 0.35 0.80
AWAY 151016P00025000 P 10/16/15 25.0 0.65 0.95
AWAY 151016P00026000 P 10/16/15 26.0 0.95 1.20
AWAY 151016P00027000 P 10/16/15 27.0 1.25 1.55
AWAY 151016P00028000 P 10/16/15 28.0 1.70 1.85
AWAY 151016P00029000 P 10/16/15 29.0 2.10 2.40
AWAY 151016P00030000 P 10/16/15 30.0 2.65 2.95
AWAY 151016P00031000 P 10/16/15 31.0 3.20 3.60
AWAY 151016P00032000 P 10/16/15 32.0 3.90 4.20
AWAY 151016P00033000 P 10/16/15 33.0 4.60 5.10
AWAY 151016P00034000 P 10/16/15 34.0 5.30 5.80
AWAY 151016P00035000 P 10/16/15 35.0 6.00 7.20
AWAY 151016P00036000 P 10/16/15 36.0 6.80 8.00
AWAY 151016P00037000 P 10/16/15 37.0 7.70 8.90
AWAY 151016P00038000 P 10/16/15 38.0 8.60 10.40
AWAY 151016P00039000 P 10/16/15 39.0 9.50 11.20
AWAY 151016P00040000 P 10/16/15 40.0 10.40 12.00
AWAY 151016P00041000 P 10/16/15 41.0 11.40 13.00
AWAY 151016P00042000 P 10/16/15 42.0 12.30 13.90
AWAY 151016P00043000 P 10/16/15 43.0 13.30 14.90
AWAY 151016P00044000 P 10/16/15 44.0 13.80 16.00
AWAY 151016P00045000 P 10/16/15 45.0 14.80 17.60
AWAY 151016P00046000 P 10/16/15 46.0 15.60 17.80
AWAY 151016P00047000 P 10/16/15 47.0 16.10 19.70
AWAY 151016P00048000 P 10/16/15 48.0 17.00 20.40
AWAY 160115C00015000 C 01/15/16 15.0 12.30 15.90
AWAY 160115C00016000 C 01/15/16 16.0 11.30 15.40
AWAY 160115C00017500 C 01/15/16 17.5 12.00 13.70
AWAY 160115C00019000 C 01/15/16 19.0 10.20 12.30
AWAY 160115C00020000 C 01/15/16 20.0 9.20 11.20
AWAY 160115C00021000 C 01/15/16 21.0 8.20 10.20
AWAY 160115C00022500 C 01/15/16 22.5 6.70 8.60
AWAY 160115C00024000 C 01/15/16 24.0 5.50 7.80
AWAY 160115C00025000 C 01/15/16 25.0 4.80 6.70
AWAY 160115C00026000 C 01/15/16 26.0 4.90 6.10
AWAY 160115C00027000 C 01/15/16 27.0 4.20 5.50
AWAY 160115C00028000 C 01/15/16 28.0 3.70 4.30
AWAY 160115C00029000 C 01/15/16 29.0 3.10 3.80
AWAY 160115C00030000 C 01/15/16 30.0 2.70 3.30
AWAY 160115C00031000 C 01/15/16 31.0 2.30 2.85
AWAY 160115C00032000 C 01/15/16 32.0 1.95 2.55
AWAY 160115C00033000 C 01/15/16 33.0 1.65 2.25
AWAY 160115C00034000 C 01/15/16 34.0 1.40 1.95
AWAY 160115C00035000 C 01/15/16 35.0 1.30 1.75
AWAY 160115C00036000 C 01/15/16 36.0 1.00 1.55
AWAY 160115C00037000 C 01/15/16 37.0 0.85 1.35
AWAY 160115C00038000 C 01/15/16 38.0 0.65 1.30
AWAY 160115C00039000 C 01/15/16 39.0 0.10 1.60
AWAY 160115C00040000 C 01/15/16 40.0 0.20 1.25
AWAY 160115C00041000 C 01/15/16 41.0 0.00 1.55
AWAY 160115C00042000 C 01/15/16 42.0 0.15 1.25
AWAY 160115C00043000 C 01/15/16 43.0 0.00 1.15
AWAY 160115C00044000 C 01/15/16 44.0 0.00 0.75
AWAY 160115C00045000 C 01/15/16 45.0 0.00 0.75
AWAY 160115C00046000 C 01/15/16 46.0 0.00 0.65
AWAY 160115C00047000 C 01/15/16 47.0 0.00 1.25
AWAY 160115C00048000 C 01/15/16 48.0 0.00 0.55
AWAY 160115C00050000 C 01/15/16 50.0 0.00 0.85
AWAY 160115C00055000 C 01/15/16 55.0 0.00 0.50
AWAY 160115C00060000 C 01/15/16 60.0 0.00 0.50
AWAY 160115P00015000 P 01/15/16 15.0 0.00 0.50
AWAY 160115P00016000 P 01/15/16 16.0 0.00 0.50
AWAY 160115P00017500 P 01/15/16 17.5 0.00 0.50
AWAY 160115P00019000 P 01/15/16 19.0 0.00 1.05
AWAY 160115P00020000 P 01/15/16 20.0 0.20 1.35
AWAY 160115P00021000 P 01/15/16 21.0 0.30 1.00
AWAY 160115P00022500 P 01/15/16 22.5 0.40 1.30
AWAY 160115P00024000 P 01/15/16 24.0 0.90 2.15
AWAY 160115P00025000 P 01/15/16 25.0 1.20 1.70
AWAY 160115P00026000 P 01/15/16 26.0 1.50 2.05
AWAY 160115P00027000 P 01/15/16 27.0 1.90 2.15
AWAY 160115P00028000 P 01/15/16 28.0 2.35 2.90
AWAY 160115P00029000 P 01/15/16 29.0 2.85 3.40
AWAY 160115P00030000 P 01/15/16 30.0 3.40 4.00
AWAY 160115P00031000 P 01/15/16 31.0 4.00 4.60
AWAY 160115P00032000 P 01/15/16 32.0 4.40 5.20
AWAY 160115P00033000 P 01/15/16 33.0 5.00 5.90
AWAY 160115P00034000 P 01/15/16 34.0 5.80 7.20
AWAY 160115P00035000 P 01/15/16 35.0 6.70 8.00
AWAY 160115P00036000 P 01/15/16 36.0 7.30 9.20
AWAY 160115P00037000 P 01/15/16 37.0 7.70 9.60
AWAY 160115P00038000 P 01/15/16 38.0 8.30 10.50
AWAY 160115P00039000 P 01/15/16 39.0 9.30 11.60
AWAY 160115P00040000 P 01/15/16 40.0 10.30 12.50
AWAY 160115P00041000 P 01/15/16 41.0 10.70 13.40
AWAY 160115P00042000 P 01/15/16 42.0 11.70 14.30
AWAY 160115P00043000 P 01/15/16 43.0 12.20 15.30
AWAY 160115P00044000 P 01/15/16 44.0 14.00 16.20
AWAY 160115P00045000 P 01/15/16 45.0 14.50 17.20
AWAY 160115P00046000 P 01/15/16 46.0 15.40 18.10
AWAY 160115P00047000 P 01/15/16 47.0 16.40 19.10
AWAY 160115P00048000 P 01/15/16 48.0 17.40 20.40
AWAY 160115P00050000 P 01/15/16 50.0 18.80 23.00
AWAY 160115P00055000 P 01/15/16 55.0 25.10 28.00
AWAY 160115P00060000 P 01/15/16 60.0 29.20 32.40
AWAY 170120C00013000 C 01/20/17 13.0 14.70 18.60
AWAY 170120C00015000 C 01/20/17 15.0 12.90 16.90
AWAY 170120C00018000 C 01/20/17 18.0 10.20 14.60
AWAY 170120C00020000 C 01/20/17 20.0 9.80 12.70
AWAY 170120C00023000 C 01/20/17 23.0 7.10 10.60
AWAY 170120C00025000 C 01/20/17 25.0 6.70 9.40
AWAY 170120C00028000 C 01/20/17 28.0 4.00 7.80
AWAY 170120C00030000 C 01/20/17 30.0 4.30 7.00
AWAY 170120C00032000 C 01/20/17 32.0 3.50 6.20
AWAY 170120C00035000 C 01/20/17 35.0 2.20 4.50
AWAY 170120C00037000 C 01/20/17 37.0 1.20 3.60
AWAY 170120C00040000 C 01/20/17 40.0 1.20 3.50
AWAY 170120C00042000 C 01/20/17 42.0 0.25 3.00
AWAY 170120C00045000 C 01/20/17 45.0 0.00 2.60
AWAY 170120C00047000 C 01/20/17 47.0 0.00 2.30
AWAY 170120C00050000 C 01/20/17 50.0 0.00 1.35
AWAY 170120P00013000 P 01/20/17 13.0 0.00 1.00
AWAY 170120P00015000 P 01/20/17 15.0 0.00 1.00
AWAY 170120P00018000 P 01/20/17 18.0 0.55 1.40
AWAY 170120P00020000 P 01/20/17 20.0 0.10 2.75
AWAY 170120P00023000 P 01/20/17 23.0 1.80 2.50
AWAY 170120P00025000 P 01/20/17 25.0 2.30 3.80
AWAY 170120P00028000 P 01/20/17 28.0 2.40 5.80
AWAY 170120P00030000 P 01/20/17 30.0 3.40 6.90
AWAY 170120P00032000 P 01/20/17 32.0 5.00 7.80
AWAY 170120P00035000 P 01/20/17 35.0 7.60 10.00
AWAY 170120P00037000 P 01/20/17 37.0 9.00 11.30
AWAY 170120P00040000 P 01/20/17 40.0 11.10 13.80
AWAY 170120P00042000 P 01/20/17 42.0 12.00 15.50
AWAY 170120P00045000 P 01/20/17 45.0 15.40 18.10
AWAY 170120P00047000 P 01/20/17 47.0 17.10 20.00
AWAY 170120P00050000 P 01/20/17 50.0 19.10 23.10

OPRA data is delayed 15 minutes.