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 (2014-08-08)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 140920C00050000 C 09/20/14 50.0 28.70 30.50
WYN 140920C00055000 C 09/20/14 55.0 22.70 26.20
WYN 140920C00060000 C 09/20/14 60.0 17.70 21.20
WYN 140920C00065000 C 09/20/14 65.0 13.30 16.10
WYN 140920C00067500 C 09/20/14 67.5 10.60 13.50
WYN 140920C00070000 C 09/20/14 70.0 9.00 10.20
WYN 140920C00072500 C 09/20/14 72.5 6.60 7.60
WYN 140920C00075000 C 09/20/14 75.0 4.30 5.20
WYN 140920C00077500 C 09/20/14 77.5 2.50 2.85
WYN 140920C00080000 C 09/20/14 80.0 0.95 1.15
WYN 140920C00082500 C 09/20/14 82.5 0.25 0.40
WYN 140920C00085000 C 09/20/14 85.0 0.00 0.15
WYN 140920C00090000 C 09/20/14 90.0 0.00 0.25
WYN 140920C00095000 C 09/20/14 95.0 0.00 0.25
WYN 140920C00100000 C 09/20/14 100.0 0.00 0.25
WYN 140920P00050000 P 09/20/14 50.0 0.00 0.25
WYN 140920P00055000 P 09/20/14 55.0 0.00 0.25
WYN 140920P00060000 P 09/20/14 60.0 0.00 0.25
WYN 140920P00065000 P 09/20/14 65.0 0.00 0.25
WYN 140920P00067500 P 09/20/14 67.5 0.00 0.25
WYN 140920P00070000 P 09/20/14 70.0 0.00 0.20
WYN 140920P00072500 P 09/20/14 72.5 0.05 0.25
WYN 140920P00075000 P 09/20/14 75.0 0.15 0.35
WYN 140920P00077500 P 09/20/14 77.5 0.50 0.65
WYN 140920P00080000 P 09/20/14 80.0 1.40 1.60
WYN 140920P00082500 P 09/20/14 82.5 2.90 3.70
WYN 140920P00085000 P 09/20/14 85.0 4.60 6.20
WYN 140920P00090000 P 09/20/14 90.0 9.50 11.20
WYN 140920P00095000 P 09/20/14 95.0 14.10 17.40
WYN 140920P00100000 P 09/20/14 100.0 19.00 22.10
WYN 141018C00060000 C 10/18/14 60.0 18.50 20.90
WYN 141018C00065000 C 10/18/14 65.0 13.50 15.10
WYN 141018C00070000 C 10/18/14 70.0 8.90 10.60
WYN 141018C00072500 C 10/18/14 72.5 6.90 7.90
WYN 141018C00075000 C 10/18/14 75.0 4.80 5.60
WYN 141018C00077500 C 10/18/14 77.5 3.10 3.60
WYN 141018C00080000 C 10/18/14 80.0 1.65 1.95
WYN 141018C00082500 C 10/18/14 82.5 0.75 0.95
WYN 141018C00085000 C 10/18/14 85.0 0.20 0.40
WYN 141018C00087500 C 10/18/14 87.5 0.05 0.25
WYN 141018C00090000 C 10/18/14 90.0 0.00 0.25
WYN 141018C00095000 C 10/18/14 95.0 0.00 0.25
WYN 141018C00100000 C 10/18/14 100.0 0.00 0.25
WYN 141018P00060000 P 10/18/14 60.0 0.00 0.25
WYN 141018P00065000 P 10/18/14 65.0 0.05 0.25
WYN 141018P00070000 P 10/18/14 70.0 0.15 0.35
WYN 141018P00072500 P 10/18/14 72.5 0.30 0.50
WYN 141018P00075000 P 10/18/14 75.0 0.55 0.80
WYN 141018P00077500 P 10/18/14 77.5 1.05 1.35
WYN 141018P00080000 P 10/18/14 80.0 2.05 2.35
WYN 141018P00082500 P 10/18/14 82.5 3.60 3.90
WYN 141018P00085000 P 10/18/14 85.0 5.40 6.30
WYN 141018P00087500 P 10/18/14 87.5 7.60 8.80
WYN 141018P00090000 P 10/18/14 90.0 10.00 11.30
WYN 141018P00095000 P 10/18/14 95.0 14.70 16.30
WYN 141018P00100000 P 10/18/14 100.0 19.70 21.40
WYN 141122C00040000 C 11/22/14 40.0 37.80 41.20
WYN 141122C00042500 C 11/22/14 42.5 35.20 38.80
WYN 141122C00045000 C 11/22/14 45.0 33.50 36.10
WYN 141122C00047500 C 11/22/14 47.5 31.00 32.90
WYN 141122C00050000 C 11/22/14 50.0 27.80 31.20
WYN 141122C00055000 C 11/22/14 55.0 22.80 26.40
WYN 141122C00060000 C 11/22/14 60.0 17.90 21.30
WYN 141122C00062500 C 11/22/14 62.5 15.60 18.80
WYN 141122C00065000 C 11/22/14 65.0 13.30 16.10
WYN 141122C00067500 C 11/22/14 67.5 10.90 13.70
WYN 141122C00070000 C 11/22/14 70.0 9.50 10.50
WYN 141122C00072500 C 11/22/14 72.5 7.30 8.20
WYN 141122C00075000 C 11/22/14 75.0 5.60 6.00
WYN 141122C00077500 C 11/22/14 77.5 3.80 4.30
WYN 141122C00080000 C 11/22/14 80.0 2.45 2.80
WYN 141122C00082500 C 11/22/14 82.5 1.35 1.75
WYN 141122C00085000 C 11/22/14 85.0 0.70 1.00
WYN 141122C00087500 C 11/22/14 87.5 0.30 0.55
WYN 141122C00090000 C 11/22/14 90.0 0.10 0.30
WYN 141122C00095000 C 11/22/14 95.0 0.00 0.25
WYN 141122C00100000 C 11/22/14 100.0 0.00 0.25
WYN 141122P00040000 P 11/22/14 40.0 0.00 0.25
WYN 141122P00042500 P 11/22/14 42.5 0.00 0.25
WYN 141122P00045000 P 11/22/14 45.0 0.00 0.25
WYN 141122P00047500 P 11/22/14 47.5 0.00 0.25
WYN 141122P00050000 P 11/22/14 50.0 0.00 0.25
WYN 141122P00055000 P 11/22/14 55.0 0.05 0.25
WYN 141122P00060000 P 11/22/14 60.0 0.05 0.25
WYN 141122P00062500 P 11/22/14 62.5 0.10 0.30
WYN 141122P00065000 P 11/22/14 65.0 0.15 0.35
WYN 141122P00067500 P 11/22/14 67.5 0.25 0.45
WYN 141122P00070000 P 11/22/14 70.0 0.40 0.55
WYN 141122P00072500 P 11/22/14 72.5 0.75 0.95
WYN 141122P00075000 P 11/22/14 75.0 1.20 1.40
WYN 141122P00077500 P 11/22/14 77.5 1.95 2.25
WYN 141122P00080000 P 11/22/14 80.0 3.00 3.30
WYN 141122P00082500 P 11/22/14 82.5 4.40 5.00
WYN 141122P00085000 P 11/22/14 85.0 5.70 7.20
WYN 141122P00087500 P 11/22/14 87.5 8.10 9.40
WYN 141122P00090000 P 11/22/14 90.0 9.60 12.40
WYN 141122P00095000 P 11/22/14 95.0 14.10 17.30
WYN 141122P00100000 P 11/22/14 100.0 19.80 21.40
WYN 150117C00035000 C 01/17/15 35.0 42.30 46.50
WYN 150117C00040000 C 01/17/15 40.0 37.30 41.80
WYN 150117C00042500 C 01/17/15 42.5 34.80 39.30
WYN 150117C00045000 C 01/17/15 45.0 33.70 35.60
WYN 150117C00047500 C 01/17/15 47.5 31.20 33.20
WYN 150117C00050000 C 01/17/15 50.0 28.00 30.20
WYN 150117C00055000 C 01/17/15 55.0 23.70 25.50
WYN 150117C00060000 C 01/17/15 60.0 18.40 21.10
WYN 150117C00062500 C 01/17/15 62.5 15.90 18.80
WYN 150117C00065000 C 01/17/15 65.0 13.50 16.40
WYN 150117C00067500 C 01/17/15 67.5 11.90 13.50
WYN 150117C00070000 C 01/17/15 70.0 9.90 10.90
WYN 150117C00072500 C 01/17/15 72.5 7.80 8.80
WYN 150117C00075000 C 01/17/15 75.0 6.10 6.70
WYN 150117C00077500 C 01/17/15 77.5 4.50 5.10
WYN 150117C00080000 C 01/17/15 80.0 3.20 3.70
WYN 150117C00082500 C 01/17/15 82.5 2.10 2.65
WYN 150117C00085000 C 01/17/15 85.0 1.25 1.65
WYN 150117C00087500 C 01/17/15 87.5 0.55 1.40
WYN 150117C00090000 C 01/17/15 90.0 0.40 0.75
WYN 150117C00095000 C 01/17/15 95.0 0.10 0.35
WYN 150117C00100000 C 01/17/15 100.0 0.00 0.25
WYN 150117C00105000 C 01/17/15 105.0 0.00 0.25
WYN 150117P00035000 P 01/17/15 35.0 0.00 0.25
WYN 150117P00040000 P 01/17/15 40.0 0.00 0.25
WYN 150117P00042500 P 01/17/15 42.5 0.00 0.30
WYN 150117P00045000 P 01/17/15 45.0 0.00 0.30
WYN 150117P00047500 P 01/17/15 47.5 0.00 0.30
WYN 150117P00050000 P 01/17/15 50.0 0.00 0.30
WYN 150117P00055000 P 01/17/15 55.0 0.05 0.35
WYN 150117P00060000 P 01/17/15 60.0 0.15 0.45
WYN 150117P00062500 P 01/17/15 62.5 0.25 0.55
WYN 150117P00065000 P 01/17/15 65.0 0.40 0.70
WYN 150117P00067500 P 01/17/15 67.5 0.60 0.95
WYN 150117P00070000 P 01/17/15 70.0 1.00 1.50
WYN 150117P00072500 P 01/17/15 72.5 1.30 1.75
WYN 150117P00075000 P 01/17/15 75.0 1.95 2.40
WYN 150117P00077500 P 01/17/15 77.5 2.85 3.40
WYN 150117P00080000 P 01/17/15 80.0 3.90 4.50
WYN 150117P00082500 P 01/17/15 82.5 5.10 5.80
WYN 150117P00085000 P 01/17/15 85.0 6.60 8.00
WYN 150117P00087500 P 01/17/15 87.5 8.40 9.90
WYN 150117P00090000 P 01/17/15 90.0 10.80 12.40
WYN 150117P00095000 P 01/17/15 95.0 15.20 16.80
WYN 150117P00100000 P 01/17/15 100.0 19.80 21.90
WYN 150117P00105000 P 01/17/15 105.0 25.20 26.70
WYN 150220C00040000 C 02/20/15 40.0 38.10 41.20
WYN 150220C00042500 C 02/20/15 42.5 35.60 38.70
WYN 150220C00045000 C 02/20/15 45.0 33.20 35.50
WYN 150220C00047500 C 02/20/15 47.5 30.70 33.20
WYN 150220C00050000 C 02/20/15 50.0 28.00 31.40
WYN 150220C00055000 C 02/20/15 55.0 22.70 26.40
WYN 150220C00060000 C 02/20/15 60.0 18.20 21.30
WYN 150220C00065000 C 02/20/15 65.0 13.50 16.60
WYN 150220C00067500 C 02/20/15 67.5 11.10 14.30
WYN 150220C00070000 C 02/20/15 70.0 10.10 12.10
WYN 150220C00072500 C 02/20/15 72.5 8.20 9.30
WYN 150220C00075000 C 02/20/15 75.0 6.40 7.40
WYN 150220C00077500 C 02/20/15 77.5 5.00 5.80
WYN 150220C00080000 C 02/20/15 80.0 3.70 4.40
WYN 150220C00082500 C 02/20/15 82.5 2.60 3.40
WYN 150220C00085000 C 02/20/15 85.0 1.80 2.35
WYN 150220C00087500 C 02/20/15 87.5 1.20 1.70
WYN 150220C00090000 C 02/20/15 90.0 0.75 1.20
WYN 150220C00095000 C 02/20/15 95.0 0.25 0.50
WYN 150220C00100000 C 02/20/15 100.0 0.05 0.25
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.25
WYN 150220P00042500 P 02/20/15 42.5 0.05 0.30
WYN 150220P00045000 P 02/20/15 45.0 0.05 0.30
WYN 150220P00047500 P 02/20/15 47.5 0.05 0.30
WYN 150220P00050000 P 02/20/15 50.0 0.10 0.35
WYN 150220P00055000 P 02/20/15 55.0 0.15 0.40
WYN 150220P00060000 P 02/20/15 60.0 0.30 0.55
WYN 150220P00065000 P 02/20/15 65.0 0.60 0.90
WYN 150220P00067500 P 02/20/15 67.5 0.75 1.15
WYN 150220P00070000 P 02/20/15 70.0 1.20 1.55
WYN 150220P00072500 P 02/20/15 72.5 1.50 2.60
WYN 150220P00075000 P 02/20/15 75.0 2.30 3.00
WYN 150220P00077500 P 02/20/15 77.5 3.20 3.80
WYN 150220P00080000 P 02/20/15 80.0 4.40 5.00
WYN 150220P00082500 P 02/20/15 82.5 5.80 6.30
WYN 150220P00085000 P 02/20/15 85.0 7.00 8.60
WYN 150220P00087500 P 02/20/15 87.5 9.00 10.20
WYN 150220P00090000 P 02/20/15 90.0 10.80 12.80
WYN 150220P00095000 P 02/20/15 95.0 14.70 17.80
WYN 150220P00100000 P 02/20/15 100.0 20.10 21.80
WYN 160115C00035000 C 01/15/16 35.0 42.30 47.00
WYN 160115C00040000 C 01/15/16 40.0 37.30 41.80
WYN 160115C00042500 C 01/15/16 42.5 34.70 39.50
WYN 160115C00045000 C 01/15/16 45.0 33.80 35.70
WYN 160115C00047500 C 01/15/16 47.5 31.10 33.40
WYN 160115C00050000 C 01/15/16 50.0 29.00 31.00
WYN 160115C00055000 C 01/15/16 55.0 23.20 27.60
WYN 160115C00060000 C 01/15/16 60.0 19.60 23.00
WYN 160115C00062500 C 01/15/16 62.5 18.20 19.80
WYN 160115C00065000 C 01/15/16 65.0 16.30 17.20
WYN 160115C00067500 C 01/15/16 67.5 14.30 17.50
WYN 160115C00070000 C 01/15/16 70.0 12.60 14.20
WYN 160115C00072500 C 01/15/16 72.5 11.40 12.60
WYN 160115C00075000 C 01/15/16 75.0 9.40 11.40
WYN 160115C00077500 C 01/15/16 77.5 8.10 10.10
WYN 160115C00080000 C 01/15/16 80.0 7.20 8.10
WYN 160115C00082500 C 01/15/16 82.5 5.80 7.70
WYN 160115C00085000 C 01/15/16 85.0 4.90 6.20
WYN 160115C00087500 C 01/15/16 87.5 4.20 5.80
WYN 160115C00090000 C 01/15/16 90.0 3.30 5.00
WYN 160115C00095000 C 01/15/16 95.0 1.40 4.40
WYN 160115C00100000 C 01/15/16 100.0 1.30 2.70
WYN 160115C00105000 C 01/15/16 105.0 0.40 2.50
WYN 160115C00110000 C 01/15/16 110.0 0.65 1.60
WYN 160115C00115000 C 01/15/16 115.0 0.40 1.30
WYN 160115P00035000 P 01/15/16 35.0 0.05 0.45
WYN 160115P00040000 P 01/15/16 40.0 0.00 0.65
WYN 160115P00042500 P 01/15/16 42.5 0.30 1.00
WYN 160115P00045000 P 01/15/16 45.0 0.50 1.20
WYN 160115P00047500 P 01/15/16 47.5 0.50 1.25
WYN 160115P00050000 P 01/15/16 50.0 0.55 2.35
WYN 160115P00055000 P 01/15/16 55.0 1.00 2.00
WYN 160115P00060000 P 01/15/16 60.0 2.15 2.95
WYN 160115P00062500 P 01/15/16 62.5 1.90 3.50
WYN 160115P00065000 P 01/15/16 65.0 2.80 4.00
WYN 160115P00067500 P 01/15/16 67.5 3.00 4.60
WYN 160115P00070000 P 01/15/16 70.0 3.80 5.50
WYN 160115P00072500 P 01/15/16 72.5 4.50 6.40
WYN 160115P00075000 P 01/15/16 75.0 5.40 8.60
WYN 160115P00077500 P 01/15/16 77.5 6.50 8.70
WYN 160115P00080000 P 01/15/16 80.0 7.70 10.00
WYN 160115P00082500 P 01/15/16 82.5 8.90 11.70
WYN 160115P00085000 P 01/15/16 85.0 11.40 13.00
WYN 160115P00087500 P 01/15/16 87.5 12.40 14.70
WYN 160115P00090000 P 01/15/16 90.0 14.60 16.70
WYN 160115P00095000 P 01/15/16 95.0 18.20 20.20
WYN 160115P00100000 P 01/15/16 100.0 22.20 24.50
WYN 160115P00105000 P 01/15/16 105.0 26.60 29.10
WYN 160115P00110000 P 01/15/16 110.0 30.30 33.60
WYN 160115P00115000 P 01/15/16 115.0 35.60 38.30

OPRA data is delayed 15 minutes.