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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWAY 141122C00021000 C 11/22/14 21.0 9.30 10.10
AWAY 141122C00023000 C 11/22/14 23.0 7.20 8.10
AWAY 141122C00024000 C 11/22/14 24.0 6.30 7.10
AWAY 141122C00025000 C 11/22/14 25.0 5.40 6.10
AWAY 141122C00026000 C 11/22/14 26.0 4.40 5.10
AWAY 141122C00027000 C 11/22/14 27.0 3.40 4.10
AWAY 141122C00028000 C 11/22/14 28.0 2.45 3.10
AWAY 141122C00029000 C 11/22/14 29.0 1.45 2.10
AWAY 141122C00030000 C 11/22/14 30.0 0.45 1.05
AWAY 141122C00031000 C 11/22/14 31.0 0.00 0.05
AWAY 141122C00032000 C 11/22/14 32.0 0.00 0.05
AWAY 141122C00033000 C 11/22/14 33.0 0.00 0.05
AWAY 141122C00034000 C 11/22/14 34.0 0.00 0.10
AWAY 141122C00035000 C 11/22/14 35.0 0.00 0.05
AWAY 141122C00036000 C 11/22/14 36.0 0.00 0.10
AWAY 141122C00037000 C 11/22/14 37.0 0.00 0.15
AWAY 141122C00038000 C 11/22/14 38.0 0.00 0.05
AWAY 141122C00039000 C 11/22/14 39.0 0.00 0.10
AWAY 141122C00040000 C 11/22/14 40.0 0.00 0.15
AWAY 141122C00041000 C 11/22/14 41.0 0.00 0.15
AWAY 141122C00042000 C 11/22/14 42.0 0.00 0.05
AWAY 141122C00043000 C 11/22/14 43.0 0.00 0.15
AWAY 141122C00044000 C 11/22/14 44.0 0.00 0.05
AWAY 141122P00021000 P 11/22/14 21.0 0.00 0.15
AWAY 141122P00023000 P 11/22/14 23.0 0.00 0.15
AWAY 141122P00024000 P 11/22/14 24.0 0.00 0.15
AWAY 141122P00025000 P 11/22/14 25.0 0.00 0.15
AWAY 141122P00026000 P 11/22/14 26.0 0.00 0.15
AWAY 141122P00027000 P 11/22/14 27.0 0.00 0.15
AWAY 141122P00028000 P 11/22/14 28.0 0.00 0.10
AWAY 141122P00029000 P 11/22/14 29.0 0.00 0.10
AWAY 141122P00030000 P 11/22/14 30.0 0.00 0.10
AWAY 141122P00031000 P 11/22/14 31.0 0.05 0.60
AWAY 141122P00032000 P 11/22/14 32.0 0.95 1.60
AWAY 141122P00033000 P 11/22/14 33.0 1.95 2.60
AWAY 141122P00034000 P 11/22/14 34.0 2.95 3.60
AWAY 141122P00035000 P 11/22/14 35.0 3.90 4.60
AWAY 141122P00036000 P 11/22/14 36.0 4.90 5.60
AWAY 141122P00037000 P 11/22/14 37.0 5.90 6.60
AWAY 141122P00038000 P 11/22/14 38.0 6.90 7.90
AWAY 141122P00039000 P 11/22/14 39.0 7.90 8.70
AWAY 141122P00040000 P 11/22/14 40.0 8.90 10.50
AWAY 141122P00041000 P 11/22/14 41.0 9.80 12.10
AWAY 141122P00042000 P 11/22/14 42.0 10.80 13.00
AWAY 141122P00043000 P 11/22/14 43.0 11.80 13.20
AWAY 141122P00044000 P 11/22/14 44.0 12.90 13.70
AWAY 141220C00022000 C 12/20/14 22.0 8.40 9.30
AWAY 141220C00023000 C 12/20/14 23.0 7.40 8.40
AWAY 141220C00024000 C 12/20/14 24.0 6.40 7.50
AWAY 141220C00025000 C 12/20/14 25.0 5.50 6.40
AWAY 141220C00026000 C 12/20/14 26.0 4.50 5.50
AWAY 141220C00027000 C 12/20/14 27.0 3.60 4.50
AWAY 141220C00028000 C 12/20/14 28.0 2.85 3.40
AWAY 141220C00029000 C 12/20/14 29.0 2.10 2.45
AWAY 141220C00030000 C 12/20/14 30.0 1.50 1.75
AWAY 141220C00031000 C 12/20/14 31.0 1.00 1.20
AWAY 141220C00032000 C 12/20/14 32.0 0.65 0.80
AWAY 141220C00033000 C 12/20/14 33.0 0.45 0.60
AWAY 141220C00034000 C 12/20/14 34.0 0.30 0.45
AWAY 141220C00035000 C 12/20/14 35.0 0.10 0.35
AWAY 141220C00036000 C 12/20/14 36.0 0.10 0.35
AWAY 141220C00037000 C 12/20/14 37.0 0.05 0.25
AWAY 141220C00038000 C 12/20/14 38.0 0.05 0.20
AWAY 141220C00039000 C 12/20/14 39.0 0.00 0.20
AWAY 141220C00040000 C 12/20/14 40.0 0.00 0.20
AWAY 141220C00041000 C 12/20/14 41.0 0.00 0.15
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 0.20
AWAY 141220P00025000 P 12/20/14 25.0 0.05 0.20
AWAY 141220P00026000 P 12/20/14 26.0 0.05 0.20
AWAY 141220P00027000 P 12/20/14 27.0 0.00 0.30
AWAY 141220P00028000 P 12/20/14 28.0 0.25 0.45
AWAY 141220P00029000 P 12/20/14 29.0 0.50 0.65
AWAY 141220P00030000 P 12/20/14 30.0 0.80 1.05
AWAY 141220P00031000 P 12/20/14 31.0 1.30 1.60
AWAY 141220P00032000 P 12/20/14 32.0 1.95 2.25
AWAY 141220P00033000 P 12/20/14 33.0 2.55 3.10
AWAY 141220P00034000 P 12/20/14 34.0 2.95 3.90
AWAY 141220P00035000 P 12/20/14 35.0 3.80 4.90
AWAY 141220P00036000 P 12/20/14 36.0 4.70 6.20
AWAY 141220P00037000 P 12/20/14 37.0 5.70 7.00
AWAY 141220P00038000 P 12/20/14 38.0 6.60 8.00
AWAY 141220P00039000 P 12/20/14 39.0 7.00 9.20
AWAY 141220P00040000 P 12/20/14 40.0 8.10 9.90
AWAY 141220P00041000 P 12/20/14 41.0 9.60 10.70
AWAY 150117C00015000 C 01/17/15 15.0 15.00 16.80
AWAY 150117C00016000 C 01/17/15 16.0 13.30 16.00
AWAY 150117C00017500 C 01/17/15 17.5 12.60 13.90
AWAY 150117C00019000 C 01/17/15 19.0 11.30 12.40
AWAY 150117C00020000 C 01/17/15 20.0 10.30 11.80
AWAY 150117C00021000 C 01/17/15 21.0 9.40 10.40
AWAY 150117C00022500 C 01/17/15 22.5 7.90 8.90
AWAY 150117C00024000 C 01/17/15 24.0 6.50 7.90
AWAY 150117C00025000 C 01/17/15 25.0 5.60 6.60
AWAY 150117C00026000 C 01/17/15 26.0 4.80 5.70
AWAY 150117C00027000 C 01/17/15 27.0 4.00 5.30
AWAY 150117C00028000 C 01/17/15 28.0 3.20 3.60
AWAY 150117C00029000 C 01/17/15 29.0 2.55 2.90
AWAY 150117C00030000 C 01/17/15 30.0 2.00 2.15
AWAY 150117C00031000 C 01/17/15 31.0 1.50 1.75
AWAY 150117C00032000 C 01/17/15 32.0 1.05 1.35
AWAY 150117C00033000 C 01/17/15 33.0 0.80 1.05
AWAY 150117C00034000 C 01/17/15 34.0 0.50 0.85
AWAY 150117C00035000 C 01/17/15 35.0 0.50 0.55
AWAY 150117C00036000 C 01/17/15 36.0 0.30 0.55
AWAY 150117C00037000 C 01/17/15 37.0 0.10 0.45
AWAY 150117C00038000 C 01/17/15 38.0 0.05 0.40
AWAY 150117C00039000 C 01/17/15 39.0 0.00 0.35
AWAY 150117C00040000 C 01/17/15 40.0 0.00 0.30
AWAY 150117C00041000 C 01/17/15 41.0 0.00 0.30
AWAY 150117C00042000 C 01/17/15 42.0 0.00 0.30
AWAY 150117C00043000 C 01/17/15 43.0 0.00 0.30
AWAY 150117C00044000 C 01/17/15 44.0 0.00 0.30
AWAY 150117C00045000 C 01/17/15 45.0 0.00 0.30
AWAY 150117C00046000 C 01/17/15 46.0 0.00 0.30
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 0.30
AWAY 150117C00050000 C 01/17/15 50.0 0.00 0.15
AWAY 150117C00055000 C 01/17/15 55.0 0.00 0.25
AWAY 150117C00060000 C 01/17/15 60.0 0.00 0.20
AWAY 150117P00015000 P 01/17/15 15.0 0.00 0.15
AWAY 150117P00016000 P 01/17/15 16.0 0.00 0.20
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 0.30
AWAY 150117P00021000 P 01/17/15 21.0 0.00 0.30
AWAY 150117P00022500 P 01/17/15 22.5 0.00 0.30
AWAY 150117P00024000 P 01/17/15 24.0 0.10 0.25
AWAY 150117P00025000 P 01/17/15 25.0 0.10 0.35
AWAY 150117P00026000 P 01/17/15 26.0 0.10 0.45
AWAY 150117P00027000 P 01/17/15 27.0 0.30 0.60
AWAY 150117P00028000 P 01/17/15 28.0 0.55 0.85
AWAY 150117P00029000 P 01/17/15 29.0 0.95 1.15
AWAY 150117P00030000 P 01/17/15 30.0 1.30 1.55
AWAY 150117P00031000 P 01/17/15 31.0 1.80 2.05
AWAY 150117P00032000 P 01/17/15 32.0 2.40 2.70
AWAY 150117P00033000 P 01/17/15 33.0 3.00 3.50
AWAY 150117P00034000 P 01/17/15 34.0 3.70 4.20
AWAY 150117P00035000 P 01/17/15 35.0 4.40 5.10
AWAY 150117P00036000 P 01/17/15 36.0 4.60 6.00
AWAY 150117P00037000 P 01/17/15 37.0 5.40 6.90
AWAY 150117P00038000 P 01/17/15 38.0 6.30 8.20
AWAY 150117P00039000 P 01/17/15 39.0 7.70 8.80
AWAY 150117P00040000 P 01/17/15 40.0 8.70 9.80
AWAY 150117P00041000 P 01/17/15 41.0 9.20 11.30
AWAY 150117P00042000 P 01/17/15 42.0 10.70 11.90
AWAY 150117P00043000 P 01/17/15 43.0 11.60 12.80
AWAY 150117P00044000 P 01/17/15 44.0 12.10 13.90
AWAY 150117P00045000 P 01/17/15 45.0 13.20 14.80
AWAY 150117P00046000 P 01/17/15 46.0 14.10 16.10
AWAY 150117P00047000 P 01/17/15 47.0 15.10 16.90
AWAY 150117P00048000 P 01/17/15 48.0 16.10 18.30
AWAY 150117P00049000 P 01/17/15 49.0 17.20 18.80
AWAY 150117P00050000 P 01/17/15 50.0 18.10 20.00
AWAY 150117P00055000 P 01/17/15 55.0 23.00 25.70
AWAY 150117P00060000 P 01/17/15 60.0 28.20 30.00
AWAY 150417C00018000 C 04/17/15 18.0 11.40 14.30
AWAY 150417C00019000 C 04/17/15 19.0 10.40 14.10
AWAY 150417C00020000 C 04/17/15 20.0 9.50 13.20
AWAY 150417C00021000 C 04/17/15 21.0 8.60 12.40
AWAY 150417C00022000 C 04/17/15 22.0 7.70 11.50
AWAY 150417C00023000 C 04/17/15 23.0 6.90 10.50
AWAY 150417C00024000 C 04/17/15 24.0 6.00 9.80
AWAY 150417C00025000 C 04/17/15 25.0 6.40 8.00
AWAY 150417C00026000 C 04/17/15 26.0 5.60 7.70
AWAY 150417C00027000 C 04/17/15 27.0 4.80 6.40
AWAY 150417C00028000 C 04/17/15 28.0 4.30 5.50
AWAY 150417C00029000 C 04/17/15 29.0 3.70 4.60
AWAY 150417C00030000 C 04/17/15 30.0 3.20 3.80
AWAY 150417C00031000 C 04/17/15 31.0 2.85 3.40
AWAY 150417C00032000 C 04/17/15 32.0 2.35 4.80
AWAY 150417C00033000 C 04/17/15 33.0 2.05 3.20
AWAY 150417C00034000 C 04/17/15 34.0 1.80 2.30
AWAY 150417C00035000 C 04/17/15 35.0 1.40 1.95
AWAY 150417C00036000 C 04/17/15 36.0 1.25 1.80
AWAY 150417C00037000 C 04/17/15 37.0 1.00 1.75
AWAY 150417C00038000 C 04/17/15 38.0 0.75 3.10
AWAY 150417C00039000 C 04/17/15 39.0 0.75 3.40
AWAY 150417C00040000 C 04/17/15 40.0 0.65 2.95
AWAY 150417C00041000 C 04/17/15 41.0 0.00 2.95
AWAY 150417C00042000 C 04/17/15 42.0 0.00 2.85
AWAY 150417C00043000 C 04/17/15 43.0 0.00 2.80
AWAY 150417C00044000 C 04/17/15 44.0 0.00 2.75
AWAY 150417C00045000 C 04/17/15 45.0 0.00 2.65
AWAY 150417C00046000 C 04/17/15 46.0 0.00 2.60
AWAY 150417C00047000 C 04/17/15 47.0 0.00 2.55
AWAY 150417C00048000 C 04/17/15 48.0 0.00 2.50
AWAY 150417C00049000 C 04/17/15 49.0 0.00 2.45
AWAY 150417C00050000 C 04/17/15 50.0 0.00 0.50
AWAY 150417P00018000 P 04/17/15 18.0 0.00 2.30
AWAY 150417P00019000 P 04/17/15 19.0 0.00 2.35
AWAY 150417P00020000 P 04/17/15 20.0 0.00 2.45
AWAY 150417P00021000 P 04/17/15 21.0 0.00 2.55
AWAY 150417P00022000 P 04/17/15 22.0 0.10 2.70
AWAY 150417P00023000 P 04/17/15 23.0 0.00 2.85
AWAY 150417P00024000 P 04/17/15 24.0 0.25 3.00
AWAY 150417P00025000 P 04/17/15 25.0 0.70 3.20
AWAY 150417P00026000 P 04/17/15 26.0 0.95 3.30
AWAY 150417P00027000 P 04/17/15 27.0 1.15 3.50
AWAY 150417P00028000 P 04/17/15 28.0 1.50 2.15
AWAY 150417P00029000 P 04/17/15 29.0 1.60 2.55
AWAY 150417P00030000 P 04/17/15 30.0 2.15 3.10
AWAY 150417P00031000 P 04/17/15 31.0 2.95 3.60
AWAY 150417P00032000 P 04/17/15 32.0 3.50 4.20
AWAY 150417P00033000 P 04/17/15 33.0 4.20 4.80
AWAY 150417P00034000 P 04/17/15 34.0 4.90 5.50
AWAY 150417P00035000 P 04/17/15 35.0 5.50 6.20
AWAY 150417P00036000 P 04/17/15 36.0 6.30 7.10
AWAY 150417P00037000 P 04/17/15 37.0 7.10 9.10
AWAY 150417P00038000 P 04/17/15 38.0 6.10 9.80
AWAY 150417P00039000 P 04/17/15 39.0 7.30 10.80
AWAY 150417P00040000 P 04/17/15 40.0 7.80 11.60
AWAY 150417P00041000 P 04/17/15 41.0 8.80 12.40
AWAY 150417P00042000 P 04/17/15 42.0 9.70 13.40
AWAY 150417P00043000 P 04/17/15 43.0 10.50 14.20
AWAY 150417P00044000 P 04/17/15 44.0 11.40 15.20
AWAY 150417P00045000 P 04/17/15 45.0 12.50 16.10
AWAY 150417P00046000 P 04/17/15 46.0 13.30 17.00
AWAY 150417P00047000 P 04/17/15 47.0 14.40 18.00
AWAY 150417P00048000 P 04/17/15 48.0 15.30 19.00
AWAY 150417P00049000 P 04/17/15 49.0 16.30 20.00
AWAY 150417P00050000 P 04/17/15 50.0 17.90 20.90
AWAY 160115C00015000 C 01/15/16 15.0 14.70 18.50
AWAY 160115C00017500 C 01/15/16 17.5 12.50 16.50
AWAY 160115C00020000 C 01/15/16 20.0 10.40 14.40
AWAY 160115C00022500 C 01/15/16 22.5 8.50 12.50
AWAY 160115C00025000 C 01/15/16 25.0 6.70 10.90
AWAY 160115C00030000 C 01/15/16 30.0 3.90 8.00
AWAY 160115C00035000 C 01/15/16 35.0 3.30 6.00
AWAY 160115C00040000 C 01/15/16 40.0 0.30 4.90
AWAY 160115C00045000 C 01/15/16 45.0 0.00 5.00
AWAY 160115C00050000 C 01/15/16 50.0 0.00 4.90
AWAY 160115C00055000 C 01/15/16 55.0 0.00 4.90
AWAY 160115C00060000 C 01/15/16 60.0 0.35 4.90
AWAY 160115P00015000 P 01/15/16 15.0 0.00 1.30
AWAY 160115P00017500 P 01/15/16 17.5 0.00 2.30
AWAY 160115P00020000 P 01/15/16 20.0 0.00 3.00
AWAY 160115P00022500 P 01/15/16 22.5 0.00 5.00
AWAY 160115P00025000 P 01/15/16 25.0 0.20 3.20
AWAY 160115P00030000 P 01/15/16 30.0 4.40 6.70
AWAY 160115P00035000 P 01/15/16 35.0 5.70 9.90
AWAY 160115P00040000 P 01/15/16 40.0 9.50 13.50
AWAY 160115P00045000 P 01/15/16 45.0 13.50 17.50
AWAY 160115P00050000 P 01/15/16 50.0 18.10 21.90
AWAY 160115P00055000 P 01/15/16 55.0 22.10 26.50
AWAY 160115P00060000 P 01/15/16 60.0 27.50 31.20
AWAY 170120C00015000 C 01/20/17 15.0 15.50 19.30
AWAY 170120C00018000 C 01/20/17 18.0 13.10 17.50
AWAY 170120C00020000 C 01/20/17 20.0 11.70 16.10
AWAY 170120C00023000 C 01/20/17 23.0 9.70 14.20
AWAY 170120C00025000 C 01/20/17 25.0 8.60 13.00
AWAY 170120C00028000 C 01/20/17 28.0 7.00 11.00
AWAY 170120C00030000 C 01/20/17 30.0 6.10 10.40
AWAY 170120C00032000 C 01/20/17 32.0 5.20 9.50
AWAY 170120C00035000 C 01/20/17 35.0 4.10 8.30
AWAY 170120C00037000 C 01/20/17 37.0 3.40 7.40
AWAY 170120C00040000 C 01/20/17 40.0 2.50 6.80
AWAY 170120C00042000 C 01/20/17 42.0 1.90 6.30
AWAY 170120C00045000 C 01/20/17 45.0 1.30 5.70
AWAY 170120C00047000 C 01/20/17 47.0 0.90 5.40
AWAY 170120C00050000 C 01/20/17 50.0 0.30 5.00
AWAY 170120P00015000 P 01/20/17 15.0 0.25 2.55
AWAY 170120P00018000 P 01/20/17 18.0 0.00 4.90
AWAY 170120P00020000 P 01/20/17 20.0 1.25 3.10
AWAY 170120P00023000 P 01/20/17 23.0 1.05 5.70
AWAY 170120P00025000 P 01/20/17 25.0 2.05 6.40
AWAY 170120P00028000 P 01/20/17 28.0 3.50 7.80
AWAY 170120P00030000 P 01/20/17 30.0 4.70 8.90
AWAY 170120P00032000 P 01/20/17 32.0 6.30 10.00
AWAY 170120P00035000 P 01/20/17 35.0 7.50 11.80
AWAY 170120P00037000 P 01/20/17 37.0 9.60 13.10
AWAY 170120P00040000 P 01/20/17 40.0 11.40 15.20
AWAY 170120P00042000 P 01/20/17 42.0 12.50 16.70
AWAY 170120P00045000 P 01/20/17 45.0 15.20 19.00
AWAY 170120P00047000 P 01/20/17 47.0 16.80 20.60
AWAY 170120P00050000 P 01/20/17 50.0 19.60 23.10

OPRA data is delayed 15 minutes.