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 (2014-11-14)Premium Content

Homeaway Inc (AWAY)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWAY 141220C00022000 C 12/20/14 22.0 7.40 8.10
AWAY 141220C00023000 C 12/20/14 23.0 6.40 7.10
AWAY 141220C00024000 C 12/20/14 24.0 5.40 6.10
AWAY 141220C00025000 C 12/20/14 25.0 4.40 5.10
AWAY 141220C00026000 C 12/20/14 26.0 3.40 4.10
AWAY 141220C00027000 C 12/20/14 27.0 2.45 3.10
AWAY 141220C00028000 C 12/20/14 28.0 1.45 2.10
AWAY 141220C00029000 C 12/20/14 29.0 0.50 1.10
AWAY 141220C00030000 C 12/20/14 30.0 0.00 0.30
AWAY 141220C00031000 C 12/20/14 31.0 0.00 0.20
AWAY 141220C00032000 C 12/20/14 32.0 0.00 0.10
AWAY 141220C00033000 C 12/20/14 33.0 0.00 0.10
AWAY 141220C00034000 C 12/20/14 34.0 0.00 0.25
AWAY 141220C00035000 C 12/20/14 35.0 0.00 0.05
AWAY 141220C00036000 C 12/20/14 36.0 0.00 0.30
AWAY 141220C00037000 C 12/20/14 37.0 0.00 0.20
AWAY 141220C00038000 C 12/20/14 38.0 0.00 0.20
AWAY 141220C00039000 C 12/20/14 39.0 0.00 0.20
AWAY 141220C00040000 C 12/20/14 40.0 0.00 0.05
AWAY 141220C00041000 C 12/20/14 41.0 0.00 0.30
AWAY 141220P00022000 P 12/20/14 22.0 0.00 0.20
AWAY 141220P00023000 P 12/20/14 23.0 0.00 0.25
AWAY 141220P00024000 P 12/20/14 24.0 0.00 0.30
AWAY 141220P00025000 P 12/20/14 25.0 0.00 0.25
AWAY 141220P00026000 P 12/20/14 26.0 0.00 0.25
AWAY 141220P00027000 P 12/20/14 27.0 0.00 0.30
AWAY 141220P00028000 P 12/20/14 28.0 0.00 0.30
AWAY 141220P00029000 P 12/20/14 29.0 0.00 0.30
AWAY 141220P00030000 P 12/20/14 30.0 0.00 0.30
AWAY 141220P00031000 P 12/20/14 31.0 0.95 1.35
AWAY 141220P00032000 P 12/20/14 32.0 1.90 2.55
AWAY 141220P00033000 P 12/20/14 33.0 2.90 3.40
AWAY 141220P00034000 P 12/20/14 34.0 3.90 4.40
AWAY 141220P00035000 P 12/20/14 35.0 4.90 5.40
AWAY 141220P00036000 P 12/20/14 36.0 5.90 6.60
AWAY 141220P00037000 P 12/20/14 37.0 6.80 7.60
AWAY 141220P00038000 P 12/20/14 38.0 7.80 8.60
AWAY 141220P00039000 P 12/20/14 39.0 8.40 9.90
AWAY 141220P00040000 P 12/20/14 40.0 9.30 11.20
AWAY 141220P00041000 P 12/20/14 41.0 10.60 11.80
AWAY 150117C00015000 C 01/17/15 15.0 14.20 15.50
AWAY 150117C00016000 C 01/17/15 16.0 13.10 14.90
AWAY 150117C00017500 C 01/17/15 17.5 11.50 13.10
AWAY 150117C00019000 C 01/17/15 19.0 10.40 11.10
AWAY 150117C00020000 C 01/17/15 20.0 9.40 10.10
AWAY 150117C00021000 C 01/17/15 21.0 8.40 9.10
AWAY 150117C00022500 C 01/17/15 22.5 6.90 7.70
AWAY 150117C00024000 C 01/17/15 24.0 5.50 6.20
AWAY 150117C00025000 C 01/17/15 25.0 4.50 5.30
AWAY 150117C00026000 C 01/17/15 26.0 3.60 4.30
AWAY 150117C00027000 C 01/17/15 27.0 2.90 3.50
AWAY 150117C00028000 C 01/17/15 28.0 2.15 2.65
AWAY 150117C00029000 C 01/17/15 29.0 1.60 1.85
AWAY 150117C00030000 C 01/17/15 30.0 1.05 1.35
AWAY 150117C00031000 C 01/17/15 31.0 0.70 0.90
AWAY 150117C00032000 C 01/17/15 32.0 0.45 0.60
AWAY 150117C00033000 C 01/17/15 33.0 0.30 0.45
AWAY 150117C00034000 C 01/17/15 34.0 0.05 0.45
AWAY 150117C00035000 C 01/17/15 35.0 0.00 0.40
AWAY 150117C00036000 C 01/17/15 36.0 0.00 0.30
AWAY 150117C00037000 C 01/17/15 37.0 0.00 0.40
AWAY 150117C00038000 C 01/17/15 38.0 0.00 0.40
AWAY 150117C00039000 C 01/17/15 39.0 0.00 0.25
AWAY 150117C00040000 C 01/17/15 40.0 0.00 0.35
AWAY 150117C00041000 C 01/17/15 41.0 0.00 0.35
AWAY 150117C00042000 C 01/17/15 42.0 0.00 0.25
AWAY 150117C00043000 C 01/17/15 43.0 0.00 0.35
AWAY 150117C00044000 C 01/17/15 44.0 0.00 0.25
AWAY 150117C00045000 C 01/17/15 45.0 0.00 0.35
AWAY 150117C00046000 C 01/17/15 46.0 0.00 0.25
AWAY 150117C00047000 C 01/17/15 47.0 0.00 0.30
AWAY 150117C00048000 C 01/17/15 48.0 0.00 0.30
AWAY 150117C00049000 C 01/17/15 49.0 0.00 0.25
AWAY 150117C00050000 C 01/17/15 50.0 0.00 0.35
AWAY 150117C00055000 C 01/17/15 55.0 0.00 0.30
AWAY 150117C00060000 C 01/17/15 60.0 0.00 0.25
AWAY 150117P00015000 P 01/17/15 15.0 0.00 0.30
AWAY 150117P00016000 P 01/17/15 16.0 0.00 0.25
AWAY 150117P00017500 P 01/17/15 17.5 0.00 0.30
AWAY 150117P00019000 P 01/17/15 19.0 0.00 0.25
AWAY 150117P00020000 P 01/17/15 20.0 0.00 0.20
AWAY 150117P00021000 P 01/17/15 21.0 0.00 0.20
AWAY 150117P00022500 P 01/17/15 22.5 0.00 0.25
AWAY 150117P00024000 P 01/17/15 24.0 0.00 0.30
AWAY 150117P00025000 P 01/17/15 25.0 0.05 0.35
AWAY 150117P00026000 P 01/17/15 26.0 0.10 0.45
AWAY 150117P00027000 P 01/17/15 27.0 0.25 0.45
AWAY 150117P00028000 P 01/17/15 28.0 0.45 0.70
AWAY 150117P00029000 P 01/17/15 29.0 0.75 1.05
AWAY 150117P00030000 P 01/17/15 30.0 1.25 1.45
AWAY 150117P00031000 P 01/17/15 31.0 1.85 2.15
AWAY 150117P00032000 P 01/17/15 32.0 2.60 2.95
AWAY 150117P00033000 P 01/17/15 33.0 3.30 4.00
AWAY 150117P00034000 P 01/17/15 34.0 4.20 4.80
AWAY 150117P00035000 P 01/17/15 35.0 5.10 5.70
AWAY 150117P00036000 P 01/17/15 36.0 5.90 6.70
AWAY 150117P00037000 P 01/17/15 37.0 6.90 7.70
AWAY 150117P00038000 P 01/17/15 38.0 7.80 8.60
AWAY 150117P00039000 P 01/17/15 39.0 8.80 9.60
AWAY 150117P00040000 P 01/17/15 40.0 9.80 10.60
AWAY 150117P00041000 P 01/17/15 41.0 10.80 11.60
AWAY 150117P00042000 P 01/17/15 42.0 11.80 12.60
AWAY 150117P00043000 P 01/17/15 43.0 12.80 13.60
AWAY 150117P00044000 P 01/17/15 44.0 13.80 14.60
AWAY 150117P00045000 P 01/17/15 45.0 14.70 15.60
AWAY 150117P00046000 P 01/17/15 46.0 15.20 16.80
AWAY 150117P00047000 P 01/17/15 47.0 16.40 17.80
AWAY 150117P00048000 P 01/17/15 48.0 16.30 19.90
AWAY 150117P00049000 P 01/17/15 49.0 18.30 19.70
AWAY 150117P00050000 P 01/17/15 50.0 18.40 21.90
AWAY 150117P00055000 P 01/17/15 55.0 23.30 26.90
AWAY 150117P00060000 P 01/17/15 60.0 29.30 30.80
AWAY 150417C00018000 C 04/17/15 18.0 11.00 12.70
AWAY 150417C00019000 C 04/17/15 19.0 9.30 12.00
AWAY 150417C00020000 C 04/17/15 20.0 8.70 11.50
AWAY 150417C00021000 C 04/17/15 21.0 7.80 10.20
AWAY 150417C00022000 C 04/17/15 22.0 6.70 9.30
AWAY 150417C00023000 C 04/17/15 23.0 6.80 8.10
AWAY 150417C00024000 C 04/17/15 24.0 6.00 7.30
AWAY 150417C00025000 C 04/17/15 25.0 5.40 6.20
AWAY 150417C00026000 C 04/17/15 26.0 4.60 5.40
AWAY 150417C00027000 C 04/17/15 27.0 4.20 4.70
AWAY 150417C00028000 C 04/17/15 28.0 3.60 4.10
AWAY 150417C00029000 C 04/17/15 29.0 3.00 3.60
AWAY 150417C00030000 C 04/17/15 30.0 2.60 3.10
AWAY 150417C00031000 C 04/17/15 31.0 2.20 2.65
AWAY 150417C00032000 C 04/17/15 32.0 1.85 2.25
AWAY 150417C00033000 C 04/17/15 33.0 1.55 2.10
AWAY 150417C00034000 C 04/17/15 34.0 1.30 1.65
AWAY 150417C00035000 C 04/17/15 35.0 1.05 1.55
AWAY 150417C00036000 C 04/17/15 36.0 0.90 1.25
AWAY 150417C00037000 C 04/17/15 37.0 0.75 1.05
AWAY 150417C00038000 C 04/17/15 38.0 0.15 1.10
AWAY 150417C00039000 C 04/17/15 39.0 0.40 1.00
AWAY 150417C00040000 C 04/17/15 40.0 0.45 0.85
AWAY 150417C00041000 C 04/17/15 41.0 0.25 0.70
AWAY 150417C00042000 C 04/17/15 42.0 0.20 0.75
AWAY 150417C00043000 C 04/17/15 43.0 0.15 0.75
AWAY 150417C00044000 C 04/17/15 44.0 0.10 0.50
AWAY 150417C00045000 C 04/17/15 45.0 0.05 0.50
AWAY 150417C00046000 C 04/17/15 46.0 0.00 0.50
AWAY 150417C00047000 C 04/17/15 47.0 0.00 0.50
AWAY 150417C00048000 C 04/17/15 48.0 0.00 0.50
AWAY 150417C00049000 C 04/17/15 49.0 0.00 0.50
AWAY 150417C00050000 C 04/17/15 50.0 0.00 0.50
AWAY 150417P00018000 P 04/17/15 18.0 0.00 0.45
AWAY 150417P00019000 P 04/17/15 19.0 0.00 0.50
AWAY 150417P00020000 P 04/17/15 20.0 0.00 0.85
AWAY 150417P00021000 P 04/17/15 21.0 0.00 0.85
AWAY 150417P00022000 P 04/17/15 22.0 0.15 0.85
AWAY 150417P00023000 P 04/17/15 23.0 0.30 0.95
AWAY 150417P00024000 P 04/17/15 24.0 0.60 1.35
AWAY 150417P00025000 P 04/17/15 25.0 0.85 1.15
AWAY 150417P00026000 P 04/17/15 26.0 1.10 1.45
AWAY 150417P00027000 P 04/17/15 27.0 1.40 1.80
AWAY 150417P00028000 P 04/17/15 28.0 1.80 2.20
AWAY 150417P00029000 P 04/17/15 29.0 2.25 2.65
AWAY 150417P00030000 P 04/17/15 30.0 2.80 3.30
AWAY 150417P00031000 P 04/17/15 31.0 3.30 3.80
AWAY 150417P00032000 P 04/17/15 32.0 4.00 4.40
AWAY 150417P00033000 P 04/17/15 33.0 4.60 5.40
AWAY 150417P00034000 P 04/17/15 34.0 5.30 5.80
AWAY 150417P00035000 P 04/17/15 35.0 6.10 6.80
AWAY 150417P00036000 P 04/17/15 36.0 6.90 7.80
AWAY 150417P00037000 P 04/17/15 37.0 6.60 10.00
AWAY 150417P00038000 P 04/17/15 38.0 8.40 9.90
AWAY 150417P00039000 P 04/17/15 39.0 9.30 10.30
AWAY 150417P00040000 P 04/17/15 40.0 10.20 11.80
AWAY 150417P00041000 P 04/17/15 41.0 11.10 13.10
AWAY 150417P00042000 P 04/17/15 42.0 12.10 14.00
AWAY 150417P00043000 P 04/17/15 43.0 13.00 15.00
AWAY 150417P00044000 P 04/17/15 44.0 13.50 15.60
AWAY 150417P00045000 P 04/17/15 45.0 13.60 16.90
AWAY 150417P00046000 P 04/17/15 46.0 14.60 17.80
AWAY 150417P00047000 P 04/17/15 47.0 15.80 18.80
AWAY 150417P00048000 P 04/17/15 48.0 16.80 19.80
AWAY 150417P00049000 P 04/17/15 49.0 17.80 20.80
AWAY 150417P00050000 P 04/17/15 50.0 19.60 21.10
AWAY 150717C00018000 C 07/17/15 18.0 11.00 12.90
AWAY 150717C00019000 C 07/17/15 19.0 9.30 12.60
AWAY 150717C00020000 C 07/17/15 20.0 8.30 12.00
AWAY 150717C00021000 C 07/17/15 21.0 7.70 10.70
AWAY 150717C00022000 C 07/17/15 22.0 6.90 9.90
AWAY 150717C00023000 C 07/17/15 23.0 6.40 9.00
AWAY 150717C00024000 C 07/17/15 24.0 5.80 8.70
AWAY 150717C00025000 C 07/17/15 25.0 5.30 7.70
AWAY 150717C00026000 C 07/17/15 26.0 4.60 7.10
AWAY 150717C00027000 C 07/17/15 27.0 5.00 5.60
AWAY 150717C00028000 C 07/17/15 28.0 4.00 5.50
AWAY 150717C00029000 C 07/17/15 29.0 4.00 4.50
AWAY 150717C00030000 C 07/17/15 30.0 3.10 4.30
AWAY 150717C00031000 C 07/17/15 31.0 3.20 3.70
AWAY 150717C00032000 C 07/17/15 32.0 2.25 3.50
AWAY 150717C00033000 C 07/17/15 33.0 2.30 2.95
AWAY 150717C00034000 C 07/17/15 34.0 1.95 2.65
AWAY 150717C00035000 C 07/17/15 35.0 1.70 2.50
AWAY 150717C00036000 C 07/17/15 36.0 1.50 2.10
AWAY 150717C00037000 C 07/17/15 37.0 1.20 1.70
AWAY 150717C00038000 C 07/17/15 38.0 1.05 1.85
AWAY 150717C00039000 C 07/17/15 39.0 0.65 1.60
AWAY 150717C00040000 C 07/17/15 40.0 0.90 1.40
AWAY 150717C00041000 C 07/17/15 41.0 0.70 1.45
AWAY 150717C00042000 C 07/17/15 42.0 0.60 1.35
AWAY 150717C00043000 C 07/17/15 43.0 0.20 1.25
AWAY 150717C00044000 C 07/17/15 44.0 0.10 1.15
AWAY 150717C00045000 C 07/17/15 45.0 0.05 1.10
AWAY 150717C00046000 C 07/17/15 46.0 0.30 0.95
AWAY 150717P00018000 P 07/17/15 18.0 0.10 0.75
AWAY 150717P00019000 P 07/17/15 19.0 0.00 0.85
AWAY 150717P00020000 P 07/17/15 20.0 0.30 1.00
AWAY 150717P00021000 P 07/17/15 21.0 0.45 1.45
AWAY 150717P00022000 P 07/17/15 22.0 0.35 1.70
AWAY 150717P00023000 P 07/17/15 23.0 0.75 1.95
AWAY 150717P00024000 P 07/17/15 24.0 1.20 1.60
AWAY 150717P00025000 P 07/17/15 25.0 1.10 2.15
AWAY 150717P00026000 P 07/17/15 26.0 1.30 2.45
AWAY 150717P00027000 P 07/17/15 27.0 2.05 2.80
AWAY 150717P00028000 P 07/17/15 28.0 2.25 3.40
AWAY 150717P00029000 P 07/17/15 29.0 2.95 3.60
AWAY 150717P00030000 P 07/17/15 30.0 3.40 5.00
AWAY 150717P00031000 P 07/17/15 31.0 4.00 4.80
AWAY 150717P00032000 P 07/17/15 32.0 4.80 5.40
AWAY 150717P00033000 P 07/17/15 33.0 5.30 6.00
AWAY 150717P00034000 P 07/17/15 34.0 6.10 7.20
AWAY 150717P00035000 P 07/17/15 35.0 6.60 8.10
AWAY 150717P00036000 P 07/17/15 36.0 7.60 8.20
AWAY 150717P00037000 P 07/17/15 37.0 8.40 9.80
AWAY 150717P00038000 P 07/17/15 38.0 8.30 11.20
AWAY 150717P00039000 P 07/17/15 39.0 8.70 12.00
AWAY 150717P00040000 P 07/17/15 40.0 9.60 12.90
AWAY 150717P00041000 P 07/17/15 41.0 10.60 13.70
AWAY 150717P00042000 P 07/17/15 42.0 11.40 14.60
AWAY 150717P00043000 P 07/17/15 43.0 12.30 15.50
AWAY 150717P00044000 P 07/17/15 44.0 12.90 16.40
AWAY 150717P00045000 P 07/17/15 45.0 14.40 17.40
AWAY 150717P00046000 P 07/17/15 46.0 15.70 17.60
AWAY 160115C00015000 C 01/15/16 15.0 14.00 16.30
AWAY 160115C00017500 C 01/15/16 17.5 10.90 14.90
AWAY 160115C00020000 C 01/15/16 20.0 10.50 12.10
AWAY 160115C00022500 C 01/15/16 22.5 8.70 10.30
AWAY 160115C00025000 C 01/15/16 25.0 6.90 8.70
AWAY 160115C00030000 C 01/15/16 30.0 4.50 5.20
AWAY 160115C00035000 C 01/15/16 35.0 2.70 4.20
AWAY 160115C00040000 C 01/15/16 40.0 1.55 2.40
AWAY 160115C00045000 C 01/15/16 45.0 0.00 2.75
AWAY 160115C00050000 C 01/15/16 50.0 0.45 1.50
AWAY 160115C00055000 C 01/15/16 55.0 0.25 1.00
AWAY 160115C00060000 C 01/15/16 60.0 0.35 1.00
AWAY 160115P00015000 P 01/15/16 15.0 0.10 1.00
AWAY 160115P00017500 P 01/15/16 17.5 0.40 1.40
AWAY 160115P00020000 P 01/15/16 20.0 0.70 1.75
AWAY 160115P00022500 P 01/15/16 22.5 1.35 2.45
AWAY 160115P00025000 P 01/15/16 25.0 2.20 3.40
AWAY 160115P00030000 P 01/15/16 30.0 4.30 5.80
AWAY 160115P00035000 P 01/15/16 35.0 7.40 9.00
AWAY 160115P00040000 P 01/15/16 40.0 11.20 13.40
AWAY 160115P00045000 P 01/15/16 45.0 15.50 17.70
AWAY 160115P00050000 P 01/15/16 50.0 20.10 22.60
AWAY 160115P00055000 P 01/15/16 55.0 23.50 27.60
AWAY 160115P00060000 P 01/15/16 60.0 29.30 31.30
AWAY 170120C00015000 C 01/20/17 15.0 13.70 17.10
AWAY 170120C00018000 C 01/20/17 18.0 11.30 15.00
AWAY 170120C00020000 C 01/20/17 20.0 11.20 13.80
AWAY 170120C00023000 C 01/20/17 23.0 7.50 11.80
AWAY 170120C00025000 C 01/20/17 25.0 6.30 10.50
AWAY 170120C00028000 C 01/20/17 28.0 7.10 9.30
AWAY 170120C00030000 C 01/20/17 30.0 6.20 8.40
AWAY 170120C00032000 C 01/20/17 32.0 5.40 7.40
AWAY 170120C00035000 C 01/20/17 35.0 1.80 6.30
AWAY 170120C00037000 C 01/20/17 37.0 3.60 5.70
AWAY 170120C00040000 C 01/20/17 40.0 2.80 5.00
AWAY 170120C00042000 C 01/20/17 42.0 2.35 4.40
AWAY 170120C00045000 C 01/20/17 45.0 1.90 3.70
AWAY 170120C00047000 C 01/20/17 47.0 1.65 3.40
AWAY 170120C00050000 C 01/20/17 50.0 1.30 2.90
AWAY 170120P00015000 P 01/20/17 15.0 0.45 2.20
AWAY 170120P00018000 P 01/20/17 18.0 1.15 2.35
AWAY 170120P00020000 P 01/20/17 20.0 1.70 2.35
AWAY 170120P00023000 P 01/20/17 23.0 2.60 4.00
AWAY 170120P00025000 P 01/20/17 25.0 3.40 5.00
AWAY 170120P00028000 P 01/20/17 28.0 4.80 6.50
AWAY 170120P00030000 P 01/20/17 30.0 5.60 8.40
AWAY 170120P00032000 P 01/20/17 32.0 6.80 9.60
AWAY 170120P00035000 P 01/20/17 35.0 8.60 11.50
AWAY 170120P00037000 P 01/20/17 37.0 10.00 12.90
AWAY 170120P00040000 P 01/20/17 40.0 12.20 15.20
AWAY 170120P00042000 P 01/20/17 42.0 13.80 16.80
AWAY 170120P00045000 P 01/20/17 45.0 15.80 19.10
AWAY 170120P00047000 P 01/20/17 47.0 17.50 20.80
AWAY 170120P00050000 P 01/20/17 50.0 20.10 23.30

OPRA data is delayed 15 minutes.