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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWAY 150220C00020000 C 02/20/15 20.0 6.00 7.70
AWAY 150220C00021000 C 02/20/15 21.0 5.10 6.50
AWAY 150220C00022000 C 02/20/15 22.0 3.50 6.90
AWAY 150220C00023000 C 02/20/15 23.0 3.30 5.10
AWAY 150220C00024000 C 02/20/15 24.0 2.05 4.30
AWAY 150220C00025000 C 02/20/15 25.0 1.85 2.80
AWAY 150220C00026000 C 02/20/15 26.0 1.65 2.10
AWAY 150220C00027000 C 02/20/15 27.0 1.20 1.60
AWAY 150220C00028000 C 02/20/15 28.0 0.95 1.20
AWAY 150220C00029000 C 02/20/15 29.0 0.70 0.90
AWAY 150220C00030000 C 02/20/15 30.0 0.30 0.65
AWAY 150220C00031000 C 02/20/15 31.0 0.20 0.50
AWAY 150220C00032000 C 02/20/15 32.0 0.10 0.55
AWAY 150220C00033000 C 02/20/15 33.0 0.05 0.45
AWAY 150220C00034000 C 02/20/15 34.0 0.00 0.45
AWAY 150220C00035000 C 02/20/15 35.0 0.05 0.40
AWAY 150220C00036000 C 02/20/15 36.0 0.05 0.50
AWAY 150220C00037000 C 02/20/15 37.0 0.00 0.50
AWAY 150220C00038000 C 02/20/15 38.0 0.00 0.50
AWAY 150220C00039000 C 02/20/15 39.0 0.00 0.50
AWAY 150220C00040000 C 02/20/15 40.0 0.00 0.50
AWAY 150220C00041000 C 02/20/15 41.0 0.00 0.50
AWAY 150220C00042000 C 02/20/15 42.0 0.00 0.50
AWAY 150220C00043000 C 02/20/15 43.0 0.00 0.50
AWAY 150220C00044000 C 02/20/15 44.0 0.00 0.50
AWAY 150220P00020000 P 02/20/15 20.0 0.00 0.25
AWAY 150220P00021000 P 02/20/15 21.0 0.00 0.50
AWAY 150220P00022000 P 02/20/15 22.0 0.05 0.50
AWAY 150220P00023000 P 02/20/15 23.0 0.10 0.60
AWAY 150220P00024000 P 02/20/15 24.0 0.35 0.60
AWAY 150220P00025000 P 02/20/15 25.0 0.65 0.85
AWAY 150220P00026000 P 02/20/15 26.0 0.90 1.20
AWAY 150220P00027000 P 02/20/15 27.0 1.45 1.65
AWAY 150220P00028000 P 02/20/15 28.0 1.85 2.25
AWAY 150220P00029000 P 02/20/15 29.0 2.55 3.00
AWAY 150220P00030000 P 02/20/15 30.0 3.20 4.40
AWAY 150220P00031000 P 02/20/15 31.0 4.00 5.20
AWAY 150220P00032000 P 02/20/15 32.0 4.90 6.50
AWAY 150220P00033000 P 02/20/15 33.0 5.90 7.20
AWAY 150220P00034000 P 02/20/15 34.0 6.10 8.20
AWAY 150220P00035000 P 02/20/15 35.0 7.10 9.70
AWAY 150220P00036000 P 02/20/15 36.0 8.70 10.60
AWAY 150220P00037000 P 02/20/15 37.0 9.30 11.30
AWAY 150220P00038000 P 02/20/15 38.0 10.70 11.80
AWAY 150220P00039000 P 02/20/15 39.0 11.70 12.80
AWAY 150220P00040000 P 02/20/15 40.0 12.60 13.80
AWAY 150220P00041000 P 02/20/15 41.0 13.60 14.80
AWAY 150220P00042000 P 02/20/15 42.0 14.60 15.80
AWAY 150220P00043000 P 02/20/15 43.0 15.00 17.70
AWAY 150220P00044000 P 02/20/15 44.0 16.60 17.80
AWAY 150320C00019000 C 03/20/15 19.0 7.50 8.40
AWAY 150320C00020000 C 03/20/15 20.0 6.40 7.50
AWAY 150320C00021000 C 03/20/15 21.0 5.50 6.70
AWAY 150320C00022000 C 03/20/15 22.0 4.80 5.70
AWAY 150320C00023000 C 03/20/15 23.0 3.60 4.90
AWAY 150320C00024000 C 03/20/15 24.0 3.20 3.90
AWAY 150320C00025000 C 03/20/15 25.0 2.85 3.10
AWAY 150320C00026000 C 03/20/15 26.0 2.20 2.50
AWAY 150320C00027000 C 03/20/15 27.0 1.80 2.00
AWAY 150320C00028000 C 03/20/15 28.0 1.40 1.60
AWAY 150320C00029000 C 03/20/15 29.0 1.10 1.25
AWAY 150320C00030000 C 03/20/15 30.0 0.75 1.00
AWAY 150320C00031000 C 03/20/15 31.0 0.55 0.80
AWAY 150320C00032000 C 03/20/15 32.0 0.35 0.65
AWAY 150320C00033000 C 03/20/15 33.0 0.25 0.70
AWAY 150320C00034000 C 03/20/15 34.0 0.15 0.60
AWAY 150320C00035000 C 03/20/15 35.0 0.20 0.40
AWAY 150320P00019000 P 03/20/15 19.0 0.05 0.50
AWAY 150320P00020000 P 03/20/15 20.0 0.10 0.50
AWAY 150320P00021000 P 03/20/15 21.0 0.10 0.55
AWAY 150320P00022000 P 03/20/15 22.0 0.25 0.65
AWAY 150320P00023000 P 03/20/15 23.0 0.45 0.65
AWAY 150320P00024000 P 03/20/15 24.0 0.70 0.85
AWAY 150320P00025000 P 03/20/15 25.0 1.00 1.20
AWAY 150320P00026000 P 03/20/15 26.0 1.40 1.60
AWAY 150320P00027000 P 03/20/15 27.0 1.90 2.10
AWAY 150320P00028000 P 03/20/15 28.0 2.45 2.65
AWAY 150320P00029000 P 03/20/15 29.0 3.10 3.40
AWAY 150320P00030000 P 03/20/15 30.0 3.80 4.10
AWAY 150320P00031000 P 03/20/15 31.0 4.60 5.40
AWAY 150320P00032000 P 03/20/15 32.0 5.40 6.40
AWAY 150320P00033000 P 03/20/15 33.0 6.20 7.10
AWAY 150320P00034000 P 03/20/15 34.0 7.00 8.30
AWAY 150320P00035000 P 03/20/15 35.0 8.00 9.10
AWAY 150417C00018000 C 04/17/15 18.0 8.40 9.30
AWAY 150417C00019000 C 04/17/15 19.0 7.40 8.50
AWAY 150417C00020000 C 04/17/15 20.0 6.40 7.70
AWAY 150417C00021000 C 04/17/15 21.0 5.30 6.90
AWAY 150417C00022000 C 04/17/15 22.0 4.90 5.70
AWAY 150417C00023000 C 04/17/15 23.0 4.10 4.90
AWAY 150417C00024000 C 04/17/15 24.0 3.50 4.20
AWAY 150417C00025000 C 04/17/15 25.0 3.10 3.50
AWAY 150417C00026000 C 04/17/15 26.0 2.45 2.75
AWAY 150417C00027000 C 04/17/15 27.0 2.05 2.25
AWAY 150417C00028000 C 04/17/15 28.0 1.55 1.85
AWAY 150417C00029000 C 04/17/15 29.0 1.30 1.50
AWAY 150417C00030000 C 04/17/15 30.0 1.05 1.20
AWAY 150417C00031000 C 04/17/15 31.0 0.75 1.00
AWAY 150417C00032000 C 04/17/15 32.0 0.65 0.80
AWAY 150417C00033000 C 04/17/15 33.0 0.45 0.70
AWAY 150417C00034000 C 04/17/15 34.0 0.25 0.75
AWAY 150417C00035000 C 04/17/15 35.0 0.25 0.65
AWAY 150417C00036000 C 04/17/15 36.0 0.10 0.70
AWAY 150417C00037000 C 04/17/15 37.0 0.00 0.70
AWAY 150417C00038000 C 04/17/15 38.0 0.00 0.55
AWAY 150417C00039000 C 04/17/15 39.0 0.05 0.50
AWAY 150417C00040000 C 04/17/15 40.0 0.10 0.55
AWAY 150417C00041000 C 04/17/15 41.0 0.00 0.50
AWAY 150417C00042000 C 04/17/15 42.0 0.00 0.50
AWAY 150417C00043000 C 04/17/15 43.0 0.00 0.50
AWAY 150417C00044000 C 04/17/15 44.0 0.00 0.45
AWAY 150417C00045000 C 04/17/15 45.0 0.00 0.50
AWAY 150417C00046000 C 04/17/15 46.0 0.00 0.70
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 0.25
AWAY 150417P00018000 P 04/17/15 18.0 0.05 0.50
AWAY 150417P00019000 P 04/17/15 19.0 0.05 0.50
AWAY 150417P00020000 P 04/17/15 20.0 0.05 0.60
AWAY 150417P00021000 P 04/17/15 21.0 0.25 0.70
AWAY 150417P00022000 P 04/17/15 22.0 0.40 0.65
AWAY 150417P00023000 P 04/17/15 23.0 0.60 0.80
AWAY 150417P00024000 P 04/17/15 24.0 0.90 1.10
AWAY 150417P00025000 P 04/17/15 25.0 1.25 1.40
AWAY 150417P00026000 P 04/17/15 26.0 1.65 1.85
AWAY 150417P00027000 P 04/17/15 27.0 2.15 2.35
AWAY 150417P00028000 P 04/17/15 28.0 2.70 2.90
AWAY 150417P00029000 P 04/17/15 29.0 3.30 3.60
AWAY 150417P00030000 P 04/17/15 30.0 4.00 4.30
AWAY 150417P00031000 P 04/17/15 31.0 4.80 5.20
AWAY 150417P00032000 P 04/17/15 32.0 5.30 7.10
AWAY 150417P00033000 P 04/17/15 33.0 6.40 7.30
AWAY 150417P00034000 P 04/17/15 34.0 6.90 8.90
AWAY 150417P00035000 P 04/17/15 35.0 8.20 9.10
AWAY 150417P00036000 P 04/17/15 36.0 8.90 10.90
AWAY 150417P00037000 P 04/17/15 37.0 10.10 12.00
AWAY 150417P00038000 P 04/17/15 38.0 11.00 12.90
AWAY 150417P00039000 P 04/17/15 39.0 11.70 12.90
AWAY 150417P00040000 P 04/17/15 40.0 12.70 13.90
AWAY 150417P00041000 P 04/17/15 41.0 13.90 14.90
AWAY 150417P00042000 P 04/17/15 42.0 14.60 15.90
AWAY 150417P00043000 P 04/17/15 43.0 15.50 16.90
AWAY 150417P00044000 P 04/17/15 44.0 16.50 18.60
AWAY 150417P00045000 P 04/17/15 45.0 17.50 18.80
AWAY 150417P00046000 P 04/17/15 46.0 18.10 19.80
AWAY 150417P00047000 P 04/17/15 47.0 19.50 21.60
AWAY 150417P00048000 P 04/17/15 48.0 20.50 22.60
AWAY 150417P00049000 P 04/17/15 49.0 21.50 23.60
AWAY 150417P00050000 P 04/17/15 50.0 22.10 23.90
AWAY 150717C00018000 C 07/17/15 18.0 8.50 9.70
AWAY 150717C00019000 C 07/17/15 19.0 7.70 9.30
AWAY 150717C00020000 C 07/17/15 20.0 6.90 8.40
AWAY 150717C00021000 C 07/17/15 21.0 6.00 7.50
AWAY 150717C00022000 C 07/17/15 22.0 4.80 7.50
AWAY 150717C00023000 C 07/17/15 23.0 4.50 6.40
AWAY 150717C00024000 C 07/17/15 24.0 4.30 4.90
AWAY 150717C00025000 C 07/17/15 25.0 3.70 4.30
AWAY 150717C00026000 C 07/17/15 26.0 3.20 3.80
AWAY 150717C00027000 C 07/17/15 27.0 2.70 3.20
AWAY 150717C00028000 C 07/17/15 28.0 2.30 2.80
AWAY 150717C00029000 C 07/17/15 29.0 1.90 2.40
AWAY 150717C00030000 C 07/17/15 30.0 1.60 2.10
AWAY 150717C00031000 C 07/17/15 31.0 1.40 1.85
AWAY 150717C00032000 C 07/17/15 32.0 1.10 1.60
AWAY 150717C00033000 C 07/17/15 33.0 0.95 1.40
AWAY 150717C00034000 C 07/17/15 34.0 0.80 1.25
AWAY 150717C00035000 C 07/17/15 35.0 0.65 1.10
AWAY 150717C00036000 C 07/17/15 36.0 0.55 1.25
AWAY 150717C00037000 C 07/17/15 37.0 0.45 0.95
AWAY 150717C00038000 C 07/17/15 38.0 0.25 1.00
AWAY 150717C00039000 C 07/17/15 39.0 0.20 0.95
AWAY 150717C00040000 C 07/17/15 40.0 0.15 0.95
AWAY 150717C00041000 C 07/17/15 41.0 0.05 0.85
AWAY 150717C00042000 C 07/17/15 42.0 0.05 1.05
AWAY 150717C00043000 C 07/17/15 43.0 0.05 1.05
AWAY 150717C00044000 C 07/17/15 44.0 0.05 1.00
AWAY 150717C00045000 C 07/17/15 45.0 0.05 0.95
AWAY 150717C00046000 C 07/17/15 46.0 0.00 0.60
AWAY 150717P00018000 P 07/17/15 18.0 0.20 0.85
AWAY 150717P00019000 P 07/17/15 19.0 0.25 0.85
AWAY 150717P00020000 P 07/17/15 20.0 0.40 1.10
AWAY 150717P00021000 P 07/17/15 21.0 0.65 1.35
AWAY 150717P00022000 P 07/17/15 22.0 0.90 1.25
AWAY 150717P00023000 P 07/17/15 23.0 1.15 1.60
AWAY 150717P00024000 P 07/17/15 24.0 1.45 1.95
AWAY 150717P00025000 P 07/17/15 25.0 1.90 2.35
AWAY 150717P00026000 P 07/17/15 26.0 2.30 2.80
AWAY 150717P00027000 P 07/17/15 27.0 2.90 3.40
AWAY 150717P00028000 P 07/17/15 28.0 3.40 3.90
AWAY 150717P00029000 P 07/17/15 29.0 4.10 4.60
AWAY 150717P00030000 P 07/17/15 30.0 4.70 5.20
AWAY 150717P00031000 P 07/17/15 31.0 5.50 6.00
AWAY 150717P00032000 P 07/17/15 32.0 6.20 6.70
AWAY 150717P00033000 P 07/17/15 33.0 6.90 8.70
AWAY 150717P00034000 P 07/17/15 34.0 7.20 9.00
AWAY 150717P00035000 P 07/17/15 35.0 7.70 10.40
AWAY 150717P00036000 P 07/17/15 36.0 8.30 11.50
AWAY 150717P00037000 P 07/17/15 37.0 9.30 12.40
AWAY 150717P00038000 P 07/17/15 38.0 10.00 12.80
AWAY 150717P00039000 P 07/17/15 39.0 10.90 14.30
AWAY 150717P00040000 P 07/17/15 40.0 11.80 15.30
AWAY 150717P00041000 P 07/17/15 41.0 12.80 16.20
AWAY 150717P00042000 P 07/17/15 42.0 14.20 17.10
AWAY 150717P00043000 P 07/17/15 43.0 14.60 18.00
AWAY 150717P00044000 P 07/17/15 44.0 15.60 19.10
AWAY 150717P00045000 P 07/17/15 45.0 16.60 20.10
AWAY 150717P00046000 P 07/17/15 46.0 17.70 21.00
AWAY 160115C00015000 C 01/15/16 15.0 10.90 14.00
AWAY 160115C00017500 C 01/15/16 17.5 8.00 12.50
AWAY 160115C00020000 C 01/15/16 20.0 6.70 9.80
AWAY 160115C00022500 C 01/15/16 22.5 4.30 9.00
AWAY 160115C00025000 C 01/15/16 25.0 2.90 7.50
AWAY 160115C00030000 C 01/15/16 30.0 2.45 4.20
AWAY 160115C00035000 C 01/15/16 35.0 0.70 3.60
AWAY 160115C00040000 C 01/15/16 40.0 0.55 1.30
AWAY 160115C00045000 C 01/15/16 45.0 0.00 1.30
AWAY 160115C00050000 C 01/15/16 50.0 0.05 1.10
AWAY 160115C00055000 C 01/15/16 55.0 0.05 0.75
AWAY 160115C00060000 C 01/15/16 60.0 0.00 0.90
AWAY 160115P00015000 P 01/15/16 15.0 0.00 1.40
AWAY 160115P00017500 P 01/15/16 17.5 0.45 1.10
AWAY 160115P00020000 P 01/15/16 20.0 0.65 1.35
AWAY 160115P00022500 P 01/15/16 22.5 1.00 3.10
AWAY 160115P00025000 P 01/15/16 25.0 2.50 4.20
AWAY 160115P00030000 P 01/15/16 30.0 4.90 7.80
AWAY 160115P00035000 P 01/15/16 35.0 8.60 11.90
AWAY 160115P00040000 P 01/15/16 40.0 12.90 15.90
AWAY 160115P00045000 P 01/15/16 45.0 17.50 20.20
AWAY 160115P00050000 P 01/15/16 50.0 21.90 25.00
AWAY 160115P00055000 P 01/15/16 55.0 26.10 30.60
AWAY 160115P00060000 P 01/15/16 60.0 31.70 34.70
AWAY 170120C00015000 C 01/20/17 15.0 12.50 15.40
AWAY 170120C00018000 C 01/20/17 18.0 8.50 13.00
AWAY 170120C00020000 C 01/20/17 20.0 7.10 11.80
AWAY 170120C00023000 C 01/20/17 23.0 5.20 10.00
AWAY 170120C00025000 C 01/20/17 25.0 4.50 9.00
AWAY 170120C00028000 C 01/20/17 28.0 3.30 7.70
AWAY 170120C00030000 C 01/20/17 30.0 2.90 6.90
AWAY 170120C00032000 C 01/20/17 32.0 2.00 6.20
AWAY 170120C00035000 C 01/20/17 35.0 1.00 5.30
AWAY 170120C00037000 C 01/20/17 37.0 0.50 4.90
AWAY 170120C00040000 C 01/20/17 40.0 1.25 4.90
AWAY 170120C00042000 C 01/20/17 42.0 0.15 4.90
AWAY 170120C00045000 C 01/20/17 45.0 0.50 4.60
AWAY 170120C00047000 C 01/20/17 47.0 0.00 4.90
AWAY 170120C00050000 C 01/20/17 50.0 0.00 4.90
AWAY 170120P00015000 P 01/20/17 15.0 0.15 5.00
AWAY 170120P00018000 P 01/20/17 18.0 0.80 5.00
AWAY 170120P00020000 P 01/20/17 20.0 0.75 4.90
AWAY 170120P00023000 P 01/20/17 23.0 1.15 5.70
AWAY 170120P00025000 P 01/20/17 25.0 2.10 6.70
AWAY 170120P00028000 P 01/20/17 28.0 4.70 8.80
AWAY 170120P00030000 P 01/20/17 30.0 5.50 9.80
AWAY 170120P00032000 P 01/20/17 32.0 6.50 10.90
AWAY 170120P00035000 P 01/20/17 35.0 8.50 12.80
AWAY 170120P00037000 P 01/20/17 37.0 10.10 14.30
AWAY 170120P00040000 P 01/20/17 40.0 12.30 16.80
AWAY 170120P00042000 P 01/20/17 42.0 14.00 18.50
AWAY 170120P00045000 P 01/20/17 45.0 16.50 21.20
AWAY 170120P00047000 P 01/20/17 47.0 18.50 23.00
AWAY 170120P00050000 P 01/20/17 50.0 21.30 25.80

OPRA data is delayed 15 minutes.