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 (2015-02-13)Premium Content

Homeaway Inc (AWAY)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AWAY 150417C00018000 C 04/17/15 18.0 11.00 12.60
AWAY 150417C00019000 C 04/17/15 19.0 8.90 11.90
AWAY 150417C00020000 C 04/17/15 20.0 7.70 12.00
AWAY 150417C00021000 C 04/17/15 21.0 6.70 11.00
AWAY 150417C00022000 C 04/17/15 22.0 5.90 9.50
AWAY 150417C00023000 C 04/17/15 23.0 4.90 8.40
AWAY 150417C00024000 C 04/17/15 24.0 4.20 7.50
AWAY 150417C00025000 C 04/17/15 25.0 4.20 6.00
AWAY 150417C00026000 C 04/17/15 26.0 3.30 4.50
AWAY 150417C00027000 C 04/17/15 27.0 2.40 3.60
AWAY 150417C00028000 C 04/17/15 28.0 1.70 2.50
AWAY 150417C00029000 C 04/17/15 29.0 1.25 1.45
AWAY 150417C00030000 C 04/17/15 30.0 0.70 0.90
AWAY 150417C00031000 C 04/17/15 31.0 0.45 0.50
AWAY 150417C00032000 C 04/17/15 32.0 0.15 0.35
AWAY 150417C00033000 C 04/17/15 33.0 0.10 0.25
AWAY 150417C00034000 C 04/17/15 34.0 0.00 0.25
AWAY 150417C00035000 C 04/17/15 35.0 0.00 0.25
AWAY 150417C00036000 C 04/17/15 36.0 0.00 0.30
AWAY 150417C00037000 C 04/17/15 37.0 0.00 0.50
AWAY 150417C00038000 C 04/17/15 38.0 0.00 0.15
AWAY 150417C00039000 C 04/17/15 39.0 0.00 0.20
AWAY 150417C00040000 C 04/17/15 40.0 0.00 0.50
AWAY 150417C00041000 C 04/17/15 41.0 0.00 0.05
AWAY 150417C00042000 C 04/17/15 42.0 0.00 0.15
AWAY 150417C00043000 C 04/17/15 43.0 0.00 0.15
AWAY 150417C00044000 C 04/17/15 44.0 0.00 0.15
AWAY 150417C00045000 C 04/17/15 45.0 0.00 0.15
AWAY 150417C00046000 C 04/17/15 46.0 0.00 0.15
AWAY 150417C00047000 C 04/17/15 47.0 0.00 0.15
AWAY 150417C00048000 C 04/17/15 48.0 0.00 0.15
AWAY 150417C00049000 C 04/17/15 49.0 0.00 0.15
AWAY 150417C00050000 C 04/17/15 50.0 0.00 0.15
AWAY 150417P00018000 P 04/17/15 18.0 0.00 0.10
AWAY 150417P00019000 P 04/17/15 19.0 0.00 0.15
AWAY 150417P00020000 P 04/17/15 20.0 0.00 0.15
AWAY 150417P00021000 P 04/17/15 21.0 0.00 0.20
AWAY 150417P00022000 P 04/17/15 22.0 0.00 0.15
AWAY 150417P00023000 P 04/17/15 23.0 0.00 0.50
AWAY 150417P00024000 P 04/17/15 24.0 0.00 0.20
AWAY 150417P00025000 P 04/17/15 25.0 0.00 0.50
AWAY 150417P00026000 P 04/17/15 26.0 0.00 0.30
AWAY 150417P00027000 P 04/17/15 27.0 0.00 0.35
AWAY 150417P00028000 P 04/17/15 28.0 0.10 0.30
AWAY 150417P00029000 P 04/17/15 29.0 0.45 0.55
AWAY 150417P00030000 P 04/17/15 30.0 0.75 1.00
AWAY 150417P00031000 P 04/17/15 31.0 1.40 1.65
AWAY 150417P00032000 P 04/17/15 32.0 1.80 2.65
AWAY 150417P00033000 P 04/17/15 33.0 2.60 3.70
AWAY 150417P00034000 P 04/17/15 34.0 3.50 4.80
AWAY 150417P00035000 P 04/17/15 35.0 4.50 5.70
AWAY 150417P00036000 P 04/17/15 36.0 4.50 6.80
AWAY 150417P00037000 P 04/17/15 37.0 5.60 7.80
AWAY 150417P00038000 P 04/17/15 38.0 6.50 8.80
AWAY 150417P00039000 P 04/17/15 39.0 8.10 9.70
AWAY 150417P00040000 P 04/17/15 40.0 9.10 10.80
AWAY 150417P00041000 P 04/17/15 41.0 9.50 11.80
AWAY 150417P00042000 P 04/17/15 42.0 10.00 14.30
AWAY 150417P00043000 P 04/17/15 43.0 11.00 15.20
AWAY 150417P00044000 P 04/17/15 44.0 12.00 16.20
AWAY 150417P00045000 P 04/17/15 45.0 13.00 17.20
AWAY 150417P00046000 P 04/17/15 46.0 14.00 18.20
AWAY 150417P00047000 P 04/17/15 47.0 15.00 19.20
AWAY 150417P00048000 P 04/17/15 48.0 16.00 20.20
AWAY 150417P00049000 P 04/17/15 49.0 17.00 21.30
AWAY 150417P00050000 P 04/17/15 50.0 18.00 21.10
AWAY 150515C00022000 C 05/15/15 22.0 7.40 8.70
AWAY 150515C00023000 C 05/15/15 23.0 6.30 8.40
AWAY 150515C00024000 C 05/15/15 24.0 5.40 7.20
AWAY 150515C00025000 C 05/15/15 25.0 4.80 6.00
AWAY 150515C00026000 C 05/15/15 26.0 3.90 5.30
AWAY 150515C00027000 C 05/15/15 27.0 3.00 4.90
AWAY 150515C00028000 C 05/15/15 28.0 2.85 3.30
AWAY 150515C00029000 C 05/15/15 29.0 2.45 2.70
AWAY 150515C00030000 C 05/15/15 30.0 1.90 2.15
AWAY 150515C00031000 C 05/15/15 31.0 1.50 1.75
AWAY 150515C00032000 C 05/15/15 32.0 1.10 1.40
AWAY 150515C00033000 C 05/15/15 33.0 1.00 1.05
AWAY 150515C00034000 C 05/15/15 34.0 0.65 0.85
AWAY 150515C00035000 C 05/15/15 35.0 0.50 0.70
AWAY 150515C00036000 C 05/15/15 36.0 0.15 0.60
AWAY 150515C00037000 C 05/15/15 37.0 0.10 0.50
AWAY 150515C00038000 C 05/15/15 38.0 0.05 0.50
AWAY 150515C00039000 C 05/15/15 39.0 0.00 0.60
AWAY 150515C00040000 C 05/15/15 40.0 0.00 0.50
AWAY 150515P00022000 P 05/15/15 22.0 0.00 0.25
AWAY 150515P00023000 P 05/15/15 23.0 0.00 0.60
AWAY 150515P00024000 P 05/15/15 24.0 0.10 0.45
AWAY 150515P00025000 P 05/15/15 25.0 0.15 0.55
AWAY 150515P00026000 P 05/15/15 26.0 0.50 0.70
AWAY 150515P00027000 P 05/15/15 27.0 0.75 1.00
AWAY 150515P00028000 P 05/15/15 28.0 1.10 1.30
AWAY 150515P00029000 P 05/15/15 29.0 1.45 1.70
AWAY 150515P00030000 P 05/15/15 30.0 2.00 2.20
AWAY 150515P00031000 P 05/15/15 31.0 2.40 2.80
AWAY 150515P00032000 P 05/15/15 32.0 3.00 3.50
AWAY 150515P00033000 P 05/15/15 33.0 3.70 4.20
AWAY 150515P00034000 P 05/15/15 34.0 4.10 5.30
AWAY 150515P00035000 P 05/15/15 35.0 4.90 6.00
AWAY 150515P00036000 P 05/15/15 36.0 5.50 7.10
AWAY 150515P00037000 P 05/15/15 37.0 6.50 8.10
AWAY 150515P00038000 P 05/15/15 38.0 7.40 9.10
AWAY 150515P00039000 P 05/15/15 39.0 8.10 10.20
AWAY 150515P00040000 P 05/15/15 40.0 9.50 10.90
AWAY 150717C00016000 C 07/17/15 16.0 12.40 16.00
AWAY 150717C00017000 C 07/17/15 17.0 10.80 15.00
AWAY 150717C00018000 C 07/17/15 18.0 10.00 14.00
AWAY 150717C00019000 C 07/17/15 19.0 9.00 13.00
AWAY 150717C00020000 C 07/17/15 20.0 8.00 12.10
AWAY 150717C00021000 C 07/17/15 21.0 7.10 11.20
AWAY 150717C00022000 C 07/17/15 22.0 6.20 9.80
AWAY 150717C00023000 C 07/17/15 23.0 5.40 9.30
AWAY 150717C00024000 C 07/17/15 24.0 4.40 8.40
AWAY 150717C00025000 C 07/17/15 25.0 3.90 7.50
AWAY 150717C00026000 C 07/17/15 26.0 3.70 5.40
AWAY 150717C00027000 C 07/17/15 27.0 3.90 4.40
AWAY 150717C00028000 C 07/17/15 28.0 3.20 3.90
AWAY 150717C00029000 C 07/17/15 29.0 2.70 3.20
AWAY 150717C00030000 C 07/17/15 30.0 2.20 2.70
AWAY 150717C00031000 C 07/17/15 31.0 1.75 2.30
AWAY 150717C00032000 C 07/17/15 32.0 1.40 1.90
AWAY 150717C00033000 C 07/17/15 33.0 1.20 1.60
AWAY 150717C00034000 C 07/17/15 34.0 1.10 1.35
AWAY 150717C00035000 C 07/17/15 35.0 0.65 1.15
AWAY 150717C00036000 C 07/17/15 36.0 0.65 0.95
AWAY 150717C00037000 C 07/17/15 37.0 0.35 1.05
AWAY 150717C00038000 C 07/17/15 38.0 0.25 0.75
AWAY 150717C00039000 C 07/17/15 39.0 0.10 0.70
AWAY 150717C00040000 C 07/17/15 40.0 0.05 0.65
AWAY 150717C00041000 C 07/17/15 41.0 0.10 0.55
AWAY 150717C00042000 C 07/17/15 42.0 0.00 0.65
AWAY 150717C00043000 C 07/17/15 43.0 0.00 0.65
AWAY 150717C00044000 C 07/17/15 44.0 0.00 0.70
AWAY 150717C00045000 C 07/17/15 45.0 0.00 0.50
AWAY 150717C00046000 C 07/17/15 46.0 0.00 0.50
AWAY 150717P00016000 P 07/17/15 16.0 0.00 0.35
AWAY 150717P00017000 P 07/17/15 17.0 0.00 0.45
AWAY 150717P00018000 P 07/17/15 18.0 0.00 0.45
AWAY 150717P00019000 P 07/17/15 19.0 0.00 0.50
AWAY 150717P00020000 P 07/17/15 20.0 0.00 0.65
AWAY 150717P00021000 P 07/17/15 21.0 0.00 0.65
AWAY 150717P00022000 P 07/17/15 22.0 0.10 0.50
AWAY 150717P00023000 P 07/17/15 23.0 0.00 0.85
AWAY 150717P00024000 P 07/17/15 24.0 0.15 0.70
AWAY 150717P00025000 P 07/17/15 25.0 0.50 0.90
AWAY 150717P00026000 P 07/17/15 26.0 0.75 1.10
AWAY 150717P00027000 P 07/17/15 27.0 1.05 1.40
AWAY 150717P00028000 P 07/17/15 28.0 1.40 1.80
AWAY 150717P00029000 P 07/17/15 29.0 1.90 2.20
AWAY 150717P00030000 P 07/17/15 30.0 2.35 2.75
AWAY 150717P00031000 P 07/17/15 31.0 2.90 3.30
AWAY 150717P00032000 P 07/17/15 32.0 3.60 4.00
AWAY 150717P00033000 P 07/17/15 33.0 4.20 4.70
AWAY 150717P00034000 P 07/17/15 34.0 4.90 5.50
AWAY 150717P00035000 P 07/17/15 35.0 5.20 6.70
AWAY 150717P00036000 P 07/17/15 36.0 4.70 7.50
AWAY 150717P00037000 P 07/17/15 37.0 5.50 9.70
AWAY 150717P00038000 P 07/17/15 38.0 6.50 10.40
AWAY 150717P00039000 P 07/17/15 39.0 7.30 11.40
AWAY 150717P00040000 P 07/17/15 40.0 8.40 12.30
AWAY 150717P00041000 P 07/17/15 41.0 9.30 13.50
AWAY 150717P00042000 P 07/17/15 42.0 10.20 14.20
AWAY 150717P00043000 P 07/17/15 43.0 11.10 15.20
AWAY 150717P00044000 P 07/17/15 44.0 12.20 15.60
AWAY 150717P00045000 P 07/17/15 45.0 13.20 17.10
AWAY 150717P00046000 P 07/17/15 46.0 14.10 17.60
AWAY 151016C00016000 C 10/16/15 16.0 12.50 16.00
AWAY 151016C00017000 C 10/16/15 17.0 11.00 15.10
AWAY 151016C00018000 C 10/16/15 18.0 10.10 14.20
AWAY 151016C00019000 C 10/16/15 19.0 9.20 13.20
AWAY 151016C00020000 C 10/16/15 20.0 8.30 12.40
AWAY 151016C00021000 C 10/16/15 21.0 7.50 11.40
AWAY 151016C00022000 C 10/16/15 22.0 6.60 10.60
AWAY 151016C00023000 C 10/16/15 23.0 5.90 9.50
AWAY 151016C00024000 C 10/16/15 24.0 5.80 8.30
AWAY 151016C00025000 C 10/16/15 25.0 5.00 7.50
AWAY 151016C00026000 C 10/16/15 26.0 5.10 7.00
AWAY 151016C00027000 C 10/16/15 27.0 4.60 5.20
AWAY 151016C00028000 C 10/16/15 28.0 4.10 4.60
AWAY 151016C00029000 C 10/16/15 29.0 3.50 4.10
AWAY 151016C00030000 C 10/16/15 30.0 3.00 3.60
AWAY 151016C00031000 C 10/16/15 31.0 2.60 3.20
AWAY 151016C00032000 C 10/16/15 32.0 2.25 2.80
AWAY 151016C00033000 C 10/16/15 33.0 1.90 2.45
AWAY 151016C00034000 C 10/16/15 34.0 1.65 2.25
AWAY 151016C00035000 C 10/16/15 35.0 1.35 1.90
AWAY 151016C00036000 C 10/16/15 36.0 1.15 1.65
AWAY 151016C00037000 C 10/16/15 37.0 1.00 1.55
AWAY 151016C00038000 C 10/16/15 38.0 0.85 1.30
AWAY 151016C00039000 C 10/16/15 39.0 0.70 1.20
AWAY 151016C00040000 C 10/16/15 40.0 0.60 1.00
AWAY 151016C00041000 C 10/16/15 41.0 0.20 1.45
AWAY 151016C00042000 C 10/16/15 42.0 0.00 2.20
AWAY 151016C00043000 C 10/16/15 43.0 0.00 2.10
AWAY 151016C00044000 C 10/16/15 44.0 0.00 2.05
AWAY 151016C00045000 C 10/16/15 45.0 0.00 2.00
AWAY 151016C00046000 C 10/16/15 46.0 0.00 1.60
AWAY 151016P00016000 P 10/16/15 16.0 0.00 0.10
AWAY 151016P00017000 P 10/16/15 17.0 0.00 1.80
AWAY 151016P00018000 P 10/16/15 18.0 0.00 1.85
AWAY 151016P00019000 P 10/16/15 19.0 0.00 1.95
AWAY 151016P00020000 P 10/16/15 20.0 0.00 2.05
AWAY 151016P00021000 P 10/16/15 21.0 0.00 2.15
AWAY 151016P00022000 P 10/16/15 22.0 0.00 2.30
AWAY 151016P00023000 P 10/16/15 23.0 0.40 2.00
AWAY 151016P00024000 P 10/16/15 24.0 0.75 1.15
AWAY 151016P00025000 P 10/16/15 25.0 1.10 1.50
AWAY 151016P00026000 P 10/16/15 26.0 1.40 1.85
AWAY 151016P00027000 P 10/16/15 27.0 1.75 2.20
AWAY 151016P00028000 P 10/16/15 28.0 2.20 2.65
AWAY 151016P00029000 P 10/16/15 29.0 2.55 3.20
AWAY 151016P00030000 P 10/16/15 30.0 3.10 3.60
AWAY 151016P00031000 P 10/16/15 31.0 3.70 4.30
AWAY 151016P00032000 P 10/16/15 32.0 4.30 4.90
AWAY 151016P00033000 P 10/16/15 33.0 5.00 5.60
AWAY 151016P00034000 P 10/16/15 34.0 5.70 6.30
AWAY 151016P00035000 P 10/16/15 35.0 6.40 7.00
AWAY 151016P00036000 P 10/16/15 36.0 7.20 7.90
AWAY 151016P00037000 P 10/16/15 37.0 7.90 9.70
AWAY 151016P00038000 P 10/16/15 38.0 6.90 11.00
AWAY 151016P00039000 P 10/16/15 39.0 7.90 11.80
AWAY 151016P00040000 P 10/16/15 40.0 8.80 12.90
AWAY 151016P00041000 P 10/16/15 41.0 9.70 13.70
AWAY 151016P00042000 P 10/16/15 42.0 10.60 14.60
AWAY 151016P00043000 P 10/16/15 43.0 11.50 15.50
AWAY 151016P00044000 P 10/16/15 44.0 12.50 16.50
AWAY 151016P00045000 P 10/16/15 45.0 13.40 17.30
AWAY 151016P00046000 P 10/16/15 46.0 14.40 17.80
AWAY 160115C00015000 C 01/15/16 15.0 13.40 17.20
AWAY 160115C00017500 C 01/15/16 17.5 10.50 14.90
AWAY 160115C00020000 C 01/15/16 20.0 9.20 12.70
AWAY 160115C00022500 C 01/15/16 22.5 7.20 10.40
AWAY 160115C00025000 C 01/15/16 25.0 6.30 8.90
AWAY 160115C00030000 C 01/15/16 30.0 3.50 4.70
AWAY 160115C00035000 C 01/15/16 35.0 1.85 2.90
AWAY 160115C00040000 C 01/15/16 40.0 0.95 1.60
AWAY 160115C00045000 C 01/15/16 45.0 0.15 1.05
AWAY 160115C00050000 C 01/15/16 50.0 0.05 1.00
AWAY 160115C00055000 C 01/15/16 55.0 0.05 1.00
AWAY 160115C00060000 C 01/15/16 60.0 0.00 1.00
AWAY 160115P00015000 P 01/15/16 15.0 0.00 1.25
AWAY 160115P00017500 P 01/15/16 17.5 0.00 1.00
AWAY 160115P00020000 P 01/15/16 20.0 0.00 1.40
AWAY 160115P00022500 P 01/15/16 22.5 0.80 1.45
AWAY 160115P00025000 P 01/15/16 25.0 1.45 2.35
AWAY 160115P00030000 P 01/15/16 30.0 3.60 4.30
AWAY 160115P00035000 P 01/15/16 35.0 6.80 7.80
AWAY 160115P00040000 P 01/15/16 40.0 9.80 11.80
AWAY 160115P00045000 P 01/15/16 45.0 13.80 17.00
AWAY 160115P00050000 P 01/15/16 50.0 18.40 21.80
AWAY 160115P00055000 P 01/15/16 55.0 22.90 27.40
AWAY 160115P00060000 P 01/15/16 60.0 28.00 32.20
AWAY 170120C00013000 C 01/20/17 13.0 15.20 19.50
AWAY 170120C00015000 C 01/20/17 15.0 13.40 17.80
AWAY 170120C00018000 C 01/20/17 18.0 10.90 15.40
AWAY 170120C00020000 C 01/20/17 20.0 9.50 14.00
AWAY 170120C00023000 C 01/20/17 23.0 7.20 11.80
AWAY 170120C00025000 C 01/20/17 25.0 6.10 10.70
AWAY 170120C00028000 C 01/20/17 28.0 5.10 9.40
AWAY 170120C00030000 C 01/20/17 30.0 4.10 8.20
AWAY 170120C00032000 C 01/20/17 32.0 3.60 7.50
AWAY 170120C00035000 C 01/20/17 35.0 1.50 6.00
AWAY 170120C00037000 C 01/20/17 37.0 1.00 5.50
AWAY 170120C00040000 C 01/20/17 40.0 0.00 4.90
AWAY 170120C00042000 C 01/20/17 42.0 0.15 5.00
AWAY 170120C00045000 C 01/20/17 45.0 0.10 5.00
AWAY 170120C00047000 C 01/20/17 47.0 0.05 5.00
AWAY 170120C00050000 C 01/20/17 50.0 0.05 5.00
AWAY 170120P00013000 P 01/20/17 13.0 0.00 5.00
AWAY 170120P00015000 P 01/20/17 15.0 0.00 5.00
AWAY 170120P00018000 P 01/20/17 18.0 0.00 5.00
AWAY 170120P00020000 P 01/20/17 20.0 0.00 4.90
AWAY 170120P00023000 P 01/20/17 23.0 0.00 5.00
AWAY 170120P00025000 P 01/20/17 25.0 1.65 5.50
AWAY 170120P00028000 P 01/20/17 28.0 2.10 6.70
AWAY 170120P00030000 P 01/20/17 30.0 3.00 7.70
AWAY 170120P00032000 P 01/20/17 32.0 4.10 8.80
AWAY 170120P00035000 P 01/20/17 35.0 6.00 10.70
AWAY 170120P00037000 P 01/20/17 37.0 7.30 12.00
AWAY 170120P00040000 P 01/20/17 40.0 9.50 14.20
AWAY 170120P00042000 P 01/20/17 42.0 11.20 15.80
AWAY 170120P00045000 P 01/20/17 45.0 13.80 18.30
AWAY 170120P00047000 P 01/20/17 47.0 15.50 20.00
AWAY 170120P00050000 P 01/20/17 50.0 18.10 22.80

OPRA data is delayed 15 minutes.