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 (2014-05-16)Premium Content

Homeaway Inc (AWAY)
As of Jul 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWAY 140816C00018000 C 08/16/14 18.0 14.10 15.40
AWAY 140816C00019000 C 08/16/14 19.0 13.10 14.30
AWAY 140816C00020000 C 08/16/14 20.0 12.10 13.30
AWAY 140816C00021000 C 08/16/14 21.0 11.10 12.40
AWAY 140816C00023000 C 08/16/14 23.0 9.10 10.50
AWAY 140816C00024000 C 08/16/14 24.0 8.10 9.60
AWAY 140816C00025000 C 08/16/14 25.0 7.10 8.60
AWAY 140816C00026000 C 08/16/14 26.0 6.20 7.60
AWAY 140816C00027000 C 08/16/14 27.0 5.30 6.70
AWAY 140816C00028000 C 08/16/14 28.0 4.50 5.80
AWAY 140816C00029000 C 08/16/14 29.0 3.90 4.80
AWAY 140816C00030000 C 08/16/14 30.0 3.20 3.60
AWAY 140816C00031000 C 08/16/14 31.0 2.55 2.80
AWAY 140816C00032000 C 08/16/14 32.0 2.00 2.25
AWAY 140816C00033000 C 08/16/14 33.0 1.55 1.65
AWAY 140816C00034000 C 08/16/14 34.0 1.20 1.40
AWAY 140816C00035000 C 08/16/14 35.0 0.90 1.05
AWAY 140816C00036000 C 08/16/14 36.0 0.65 0.85
AWAY 140816C00037000 C 08/16/14 37.0 0.50 0.70
AWAY 140816C00038000 C 08/16/14 38.0 0.40 0.50
AWAY 140816C00039000 C 08/16/14 39.0 0.30 0.55
AWAY 140816C00040000 C 08/16/14 40.0 0.20 0.45
AWAY 140816C00041000 C 08/16/14 41.0 0.15 0.40
AWAY 140816C00042000 C 08/16/14 42.0 0.10 0.30
AWAY 140816C00043000 C 08/16/14 43.0 0.05 0.15
AWAY 140816C00044000 C 08/16/14 44.0 0.05 0.15
AWAY 140816C00045000 C 08/16/14 45.0 0.00 0.30
AWAY 140816C00046000 C 08/16/14 46.0 0.00 0.25
AWAY 140816C00047000 C 08/16/14 47.0 0.00 0.25
AWAY 140816C00048000 C 08/16/14 48.0 0.00 0.25
AWAY 140816C00049000 C 08/16/14 49.0 0.00 0.25
AWAY 140816P00018000 P 08/16/14 18.0 0.00 0.20
AWAY 140816P00019000 P 08/16/14 19.0 0.00 0.30
AWAY 140816P00020000 P 08/16/14 20.0 0.00 0.30
AWAY 140816P00021000 P 08/16/14 21.0 0.00 0.25
AWAY 140816P00023000 P 08/16/14 23.0 0.00 0.25
AWAY 140816P00024000 P 08/16/14 24.0 0.00 0.25
AWAY 140816P00025000 P 08/16/14 25.0 0.05 0.25
AWAY 140816P00026000 P 08/16/14 26.0 0.05 0.30
AWAY 140816P00027000 P 08/16/14 27.0 0.20 0.35
AWAY 140816P00028000 P 08/16/14 28.0 0.35 0.50
AWAY 140816P00029000 P 08/16/14 29.0 0.55 0.70
AWAY 140816P00030000 P 08/16/14 30.0 0.80 0.95
AWAY 140816P00031000 P 08/16/14 31.0 1.15 1.30
AWAY 140816P00032000 P 08/16/14 32.0 1.60 1.75
AWAY 140816P00033000 P 08/16/14 33.0 2.15 2.30
AWAY 140816P00034000 P 08/16/14 34.0 2.80 2.95
AWAY 140816P00035000 P 08/16/14 35.0 3.50 3.80
AWAY 140816P00036000 P 08/16/14 36.0 4.20 4.60
AWAY 140816P00037000 P 08/16/14 37.0 5.00 5.50
AWAY 140816P00038000 P 08/16/14 38.0 5.70 6.40
AWAY 140816P00039000 P 08/16/14 39.0 6.60 7.30
AWAY 140816P00040000 P 08/16/14 40.0 7.50 8.20
AWAY 140816P00041000 P 08/16/14 41.0 8.40 9.20
AWAY 140816P00042000 P 08/16/14 42.0 9.30 10.10
AWAY 140816P00043000 P 08/16/14 43.0 10.30 11.10
AWAY 140816P00044000 P 08/16/14 44.0 11.30 12.10
AWAY 140816P00045000 P 08/16/14 45.0 12.30 13.10
AWAY 140816P00046000 P 08/16/14 46.0 13.20 14.10
AWAY 140816P00047000 P 08/16/14 47.0 14.20 15.10
AWAY 140816P00048000 P 08/16/14 48.0 15.20 16.00
AWAY 140816P00049000 P 08/16/14 49.0 16.20 17.00
AWAY 140920C00024000 C 09/20/14 24.0 8.10 9.90
AWAY 140920C00025000 C 09/20/14 25.0 7.30 9.00
AWAY 140920C00026000 C 09/20/14 26.0 6.50 7.90
AWAY 140920C00027000 C 09/20/14 27.0 5.60 6.90
AWAY 140920C00028000 C 09/20/14 28.0 4.90 6.20
AWAY 140920C00029000 C 09/20/14 29.0 4.10 5.10
AWAY 140920C00030000 C 09/20/14 30.0 3.60 4.20
AWAY 140920C00031000 C 09/20/14 31.0 3.00 3.60
AWAY 140920C00032000 C 09/20/14 32.0 2.55 3.20
AWAY 140920C00033000 C 09/20/14 33.0 2.10 2.60
AWAY 140920C00034000 C 09/20/14 34.0 1.65 2.20
AWAY 140920C00035000 C 09/20/14 35.0 1.40 1.60
AWAY 140920C00036000 C 09/20/14 36.0 1.10 1.45
AWAY 140920C00037000 C 09/20/14 37.0 0.90 1.20
AWAY 140920C00038000 C 09/20/14 38.0 0.65 1.00
AWAY 140920C00039000 C 09/20/14 39.0 0.55 0.80
AWAY 140920C00040000 C 09/20/14 40.0 0.45 0.70
AWAY 140920P00024000 P 09/20/14 24.0 0.10 0.30
AWAY 140920P00025000 P 09/20/14 25.0 0.20 0.40
AWAY 140920P00026000 P 09/20/14 26.0 0.35 0.40
AWAY 140920P00027000 P 09/20/14 27.0 0.40 0.65
AWAY 140920P00028000 P 09/20/14 28.0 0.65 0.90
AWAY 140920P00029000 P 09/20/14 29.0 0.85 1.15
AWAY 140920P00030000 P 09/20/14 30.0 1.25 1.50
AWAY 140920P00031000 P 09/20/14 31.0 1.60 1.85
AWAY 140920P00032000 P 09/20/14 32.0 2.10 2.40
AWAY 140920P00033000 P 09/20/14 33.0 2.60 2.95
AWAY 140920P00034000 P 09/20/14 34.0 3.10 3.60
AWAY 140920P00035000 P 09/20/14 35.0 3.90 4.30
AWAY 140920P00036000 P 09/20/14 36.0 4.60 5.00
AWAY 140920P00037000 P 09/20/14 37.0 5.30 5.80
AWAY 140920P00038000 P 09/20/14 38.0 5.50 6.70
AWAY 140920P00039000 P 09/20/14 39.0 6.40 7.50
AWAY 140920P00040000 P 09/20/14 40.0 7.20 8.40
AWAY 141018C00016000 C 10/18/14 16.0 15.90 17.40
AWAY 141018C00018000 C 10/18/14 18.0 14.00 15.40
AWAY 141018C00019000 C 10/18/14 19.0 13.00 14.40
AWAY 141018C00020000 C 10/18/14 20.0 12.00 13.50
AWAY 141018C00021000 C 10/18/14 21.0 11.10 12.50
AWAY 141018C00023000 C 10/18/14 23.0 9.20 10.70
AWAY 141018C00024000 C 10/18/14 24.0 8.30 9.80
AWAY 141018C00025000 C 10/18/14 25.0 7.40 8.80
AWAY 141018C00026000 C 10/18/14 26.0 6.70 7.70
AWAY 141018C00027000 C 10/18/14 27.0 5.90 7.20
AWAY 141018C00028000 C 10/18/14 28.0 5.30 5.70
AWAY 141018C00029000 C 10/18/14 29.0 4.60 5.10
AWAY 141018C00030000 C 10/18/14 30.0 4.00 4.30
AWAY 141018C00031000 C 10/18/14 31.0 3.40 3.80
AWAY 141018C00032000 C 10/18/14 32.0 2.90 3.30
AWAY 141018C00033000 C 10/18/14 33.0 2.45 2.75
AWAY 141018C00034000 C 10/18/14 34.0 2.05 2.35
AWAY 141018C00035000 C 10/18/14 35.0 1.75 2.00
AWAY 141018C00036000 C 10/18/14 36.0 1.45 1.75
AWAY 141018C00037000 C 10/18/14 37.0 1.20 1.45
AWAY 141018C00038000 C 10/18/14 38.0 1.00 1.20
AWAY 141018C00039000 C 10/18/14 39.0 0.80 1.10
AWAY 141018C00040000 C 10/18/14 40.0 0.70 0.85
AWAY 141018C00041000 C 10/18/14 41.0 0.55 0.75
AWAY 141018C00042000 C 10/18/14 42.0 0.45 0.65
AWAY 141018C00043000 C 10/18/14 43.0 0.35 0.55
AWAY 141018C00044000 C 10/18/14 44.0 0.30 0.50
AWAY 141018C00045000 C 10/18/14 45.0 0.25 0.40
AWAY 141018C00046000 C 10/18/14 46.0 0.15 0.35
AWAY 141018C00047000 C 10/18/14 47.0 0.15 0.30
AWAY 141018C00048000 C 10/18/14 48.0 0.15 0.30
AWAY 141018C00049000 C 10/18/14 49.0 0.10 0.30
AWAY 141018C00050000 C 10/18/14 50.0 0.05 0.25
AWAY 141018C00055000 C 10/18/14 55.0 0.00 0.20
AWAY 141018C00060000 C 10/18/14 60.0 0.00 0.20
AWAY 141018C00065000 C 10/18/14 65.0 0.00 0.20
AWAY 141018C00070000 C 10/18/14 70.0 0.00 0.20
AWAY 141018P00016000 P 10/18/14 16.0 0.00 0.20
AWAY 141018P00018000 P 10/18/14 18.0 0.00 0.20
AWAY 141018P00019000 P 10/18/14 19.0 0.05 0.25
AWAY 141018P00020000 P 10/18/14 20.0 0.05 0.25
AWAY 141018P00021000 P 10/18/14 21.0 0.05 0.25
AWAY 141018P00023000 P 10/18/14 23.0 0.10 0.35
AWAY 141018P00024000 P 10/18/14 24.0 0.20 0.45
AWAY 141018P00025000 P 10/18/14 25.0 0.40 0.55
AWAY 141018P00026000 P 10/18/14 26.0 0.50 0.70
AWAY 141018P00027000 P 10/18/14 27.0 0.65 0.90
AWAY 141018P00028000 P 10/18/14 28.0 0.95 1.15
AWAY 141018P00029000 P 10/18/14 29.0 1.25 1.40
AWAY 141018P00030000 P 10/18/14 30.0 1.60 1.85
AWAY 141018P00031000 P 10/18/14 31.0 2.00 2.15
AWAY 141018P00032000 P 10/18/14 32.0 2.45 2.70
AWAY 141018P00033000 P 10/18/14 33.0 3.00 3.30
AWAY 141018P00034000 P 10/18/14 34.0 3.50 3.90
AWAY 141018P00035000 P 10/18/14 35.0 4.20 4.50
AWAY 141018P00036000 P 10/18/14 36.0 4.90 5.30
AWAY 141018P00037000 P 10/18/14 37.0 5.70 6.00
AWAY 141018P00038000 P 10/18/14 38.0 6.40 6.80
AWAY 141018P00039000 P 10/18/14 39.0 7.20 7.60
AWAY 141018P00040000 P 10/18/14 40.0 8.10 8.50
AWAY 141018P00041000 P 10/18/14 41.0 8.20 9.60
AWAY 141018P00042000 P 10/18/14 42.0 9.10 10.40
AWAY 141018P00043000 P 10/18/14 43.0 10.00 11.40
AWAY 141018P00044000 P 10/18/14 44.0 11.00 12.40
AWAY 141018P00045000 P 10/18/14 45.0 11.90 13.50
AWAY 141018P00046000 P 10/18/14 46.0 12.80 14.30
AWAY 141018P00047000 P 10/18/14 47.0 13.70 15.30
AWAY 141018P00048000 P 10/18/14 48.0 14.70 16.20
AWAY 141018P00049000 P 10/18/14 49.0 15.70 17.20
AWAY 141018P00050000 P 10/18/14 50.0 16.70 18.20
AWAY 141018P00055000 P 10/18/14 55.0 21.60 23.20
AWAY 141018P00060000 P 10/18/14 60.0 26.60 28.10
AWAY 141018P00065000 P 10/18/14 65.0 31.60 33.20
AWAY 141018P00070000 P 10/18/14 70.0 36.60 38.30
AWAY 150117C00015000 C 01/17/15 15.0 17.00 18.40
AWAY 150117C00016000 C 01/17/15 16.0 16.00 17.50
AWAY 150117C00017500 C 01/17/15 17.5 14.50 16.00
AWAY 150117C00019000 C 01/17/15 19.0 13.10 15.30
AWAY 150117C00020000 C 01/17/15 20.0 12.20 14.30
AWAY 150117C00021000 C 01/17/15 21.0 11.30 13.40
AWAY 150117C00022500 C 01/17/15 22.5 10.20 12.00
AWAY 150117C00024000 C 01/17/15 24.0 9.00 10.30
AWAY 150117C00025000 C 01/17/15 25.0 8.20 9.50
AWAY 150117C00026000 C 01/17/15 26.0 7.40 8.70
AWAY 150117C00027000 C 01/17/15 27.0 6.70 8.00
AWAY 150117C00028000 C 01/17/15 28.0 6.10 7.30
AWAY 150117C00029000 C 01/17/15 29.0 5.60 6.40
AWAY 150117C00030000 C 01/17/15 30.0 5.00 5.90
AWAY 150117C00031000 C 01/17/15 31.0 4.40 5.00
AWAY 150117C00032000 C 01/17/15 32.0 3.90 4.70
AWAY 150117C00033000 C 01/17/15 33.0 3.40 4.30
AWAY 150117C00034000 C 01/17/15 34.0 3.00 3.70
AWAY 150117C00035000 C 01/17/15 35.0 2.70 3.20
AWAY 150117C00036000 C 01/17/15 36.0 2.35 2.95
AWAY 150117C00037000 C 01/17/15 37.0 2.05 2.65
AWAY 150117C00038000 C 01/17/15 38.0 1.85 2.25
AWAY 150117C00039000 C 01/17/15 39.0 1.65 1.90
AWAY 150117C00040000 C 01/17/15 40.0 1.45 1.80
AWAY 150117C00041000 C 01/17/15 41.0 1.25 1.65
AWAY 150117C00042000 C 01/17/15 42.0 1.10 1.50
AWAY 150117C00043000 C 01/17/15 43.0 0.95 1.30
AWAY 150117C00044000 C 01/17/15 44.0 0.85 1.20
AWAY 150117C00045000 C 01/17/15 45.0 0.75 1.05
AWAY 150117C00046000 C 01/17/15 46.0 0.65 0.95
AWAY 150117C00047000 C 01/17/15 47.0 0.50 0.90
AWAY 150117C00048000 C 01/17/15 48.0 0.45 0.80
AWAY 150117C00049000 C 01/17/15 49.0 0.45 0.70
AWAY 150117C00050000 C 01/17/15 50.0 0.35 0.60
AWAY 150117C00055000 C 01/17/15 55.0 0.20 0.45
AWAY 150117C00060000 C 01/17/15 60.0 0.20 0.35
AWAY 150117P00015000 P 01/17/15 15.0 0.00 0.25
AWAY 150117P00016000 P 01/17/15 16.0 0.00 0.25
AWAY 150117P00017500 P 01/17/15 17.5 0.00 0.35
AWAY 150117P00019000 P 01/17/15 19.0 0.00 0.45
AWAY 150117P00020000 P 01/17/15 20.0 0.20 0.45
AWAY 150117P00021000 P 01/17/15 21.0 0.25 0.40
AWAY 150117P00022500 P 01/17/15 22.5 0.50 0.70
AWAY 150117P00024000 P 01/17/15 24.0 0.65 1.05
AWAY 150117P00025000 P 01/17/15 25.0 0.90 1.15
AWAY 150117P00026000 P 01/17/15 26.0 1.15 1.40
AWAY 150117P00027000 P 01/17/15 27.0 1.40 1.70
AWAY 150117P00028000 P 01/17/15 28.0 1.65 2.05
AWAY 150117P00029000 P 01/17/15 29.0 2.10 2.40
AWAY 150117P00030000 P 01/17/15 30.0 2.30 2.80
AWAY 150117P00031000 P 01/17/15 31.0 2.95 3.40
AWAY 150117P00032000 P 01/17/15 32.0 3.30 3.90
AWAY 150117P00033000 P 01/17/15 33.0 3.70 4.40
AWAY 150117P00034000 P 01/17/15 34.0 4.50 5.00
AWAY 150117P00035000 P 01/17/15 35.0 4.80 5.60
AWAY 150117P00036000 P 01/17/15 36.0 5.80 6.30
AWAY 150117P00037000 P 01/17/15 37.0 6.30 7.10
AWAY 150117P00038000 P 01/17/15 38.0 6.60 7.80
AWAY 150117P00039000 P 01/17/15 39.0 8.00 8.60
AWAY 150117P00040000 P 01/17/15 40.0 8.50 9.40
AWAY 150117P00041000 P 01/17/15 41.0 9.00 10.20
AWAY 150117P00042000 P 01/17/15 42.0 9.80 11.10
AWAY 150117P00043000 P 01/17/15 43.0 10.50 12.00
AWAY 150117P00044000 P 01/17/15 44.0 11.40 12.80
AWAY 150117P00045000 P 01/17/15 45.0 12.30 13.70
AWAY 150117P00046000 P 01/17/15 46.0 13.10 14.70
AWAY 150117P00047000 P 01/17/15 47.0 14.10 15.60
AWAY 150117P00048000 P 01/17/15 48.0 15.10 16.50
AWAY 150117P00049000 P 01/17/15 49.0 15.70 17.50
AWAY 150117P00050000 P 01/17/15 50.0 15.90 18.90
AWAY 150117P00055000 P 01/17/15 55.0 21.20 23.60
AWAY 150117P00060000 P 01/17/15 60.0 26.40 28.20
AWAY 160115C00017500 C 01/15/16 17.5 14.70 18.20
AWAY 160115C00020000 C 01/15/16 20.0 13.60 15.50
AWAY 160115C00022500 C 01/15/16 22.5 11.80 12.70
AWAY 160115C00025000 C 01/15/16 25.0 10.10 12.00
AWAY 160115C00030000 C 01/15/16 30.0 7.30 8.80
AWAY 160115C00035000 C 01/15/16 35.0 5.10 6.30
AWAY 160115C00040000 C 01/15/16 40.0 3.60 4.70
AWAY 160115C00045000 C 01/15/16 45.0 2.35 3.40
AWAY 160115C00050000 C 01/15/16 50.0 1.75 2.50
AWAY 160115C00055000 C 01/15/16 55.0 1.20 1.85
AWAY 160115C00060000 C 01/15/16 60.0 0.75 1.40
AWAY 160115P00017500 P 01/15/16 17.5 0.60 1.35
AWAY 160115P00020000 P 01/15/16 20.0 1.15 1.80
AWAY 160115P00022500 P 01/15/16 22.5 1.75 2.40
AWAY 160115P00025000 P 01/15/16 25.0 2.45 3.40
AWAY 160115P00030000 P 01/15/16 30.0 4.20 5.40
AWAY 160115P00035000 P 01/15/16 35.0 6.90 8.20
AWAY 160115P00040000 P 01/15/16 40.0 10.10 11.70
AWAY 160115P00045000 P 01/15/16 45.0 13.80 15.60
AWAY 160115P00050000 P 01/15/16 50.0 16.90 21.00
AWAY 160115P00055000 P 01/15/16 55.0 21.50 25.20
AWAY 160115P00060000 P 01/15/16 60.0 26.10 29.80

OPRA data is delayed 15 minutes.