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 Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 141122C00040000 C 11/22/14 40.0 37.10 39.50
WYN 141122C00042500 C 11/22/14 42.5 33.30 37.40
WYN 141122C00045000 C 11/22/14 45.0 30.70 34.20
WYN 141122C00047500 C 11/22/14 47.5 28.30 32.40
WYN 141122C00050000 C 11/22/14 50.0 25.60 29.90
WYN 141122C00055000 C 11/22/14 55.0 21.10 24.90
WYN 141122C00060000 C 11/22/14 60.0 16.30 19.80
WYN 141122C00062500 C 11/22/14 62.5 14.80 16.70
WYN 141122C00065000 C 11/22/14 65.0 12.30 14.30
WYN 141122C00067500 C 11/22/14 67.5 9.80 11.80
WYN 141122C00070000 C 11/22/14 70.0 7.30 8.80
WYN 141122C00072500 C 11/22/14 72.5 5.10 6.60
WYN 141122C00075000 C 11/22/14 75.0 3.00 4.20
WYN 141122C00077500 C 11/22/14 77.5 1.40 1.65
WYN 141122C00080000 C 11/22/14 80.0 0.50 0.60
WYN 141122C00082500 C 11/22/14 82.5 0.10 0.25
WYN 141122C00085000 C 11/22/14 85.0 0.00 0.20
WYN 141122C00087500 C 11/22/14 87.5 0.00 0.10
WYN 141122C00090000 C 11/22/14 90.0 0.00 0.25
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 0.00 0.25
WYN 141122P00060000 P 11/22/14 60.0 0.00 0.25
WYN 141122P00062500 P 11/22/14 62.5 0.00 0.15
WYN 141122P00065000 P 11/22/14 65.0 0.05 0.15
WYN 141122P00067500 P 11/22/14 67.5 0.05 0.20
WYN 141122P00070000 P 11/22/14 70.0 0.05 0.25
WYN 141122P00072500 P 11/22/14 72.5 0.10 0.40
WYN 141122P00075000 P 11/22/14 75.0 0.70 0.85
WYN 141122P00077500 P 11/22/14 77.5 1.60 1.80
WYN 141122P00080000 P 11/22/14 80.0 2.75 3.40
WYN 141122P00082500 P 11/22/14 82.5 3.90 5.70
WYN 141122P00085000 P 11/22/14 85.0 6.10 8.00
WYN 141122P00087500 P 11/22/14 87.5 8.60 10.70
WYN 141122P00090000 P 11/22/14 90.0 11.70 13.50
WYN 141122P00095000 P 11/22/14 95.0 15.40 18.40
WYN 141122P00100000 P 11/22/14 100.0 20.40 23.50
WYN 141220C00055000 C 12/20/14 55.0 22.20 24.50
WYN 141220C00060000 C 12/20/14 60.0 16.70 19.30
WYN 141220C00065000 C 12/20/14 65.0 12.30 14.40
WYN 141220C00067500 C 12/20/14 67.5 9.90 11.10
WYN 141220C00070000 C 12/20/14 70.0 7.60 8.80
WYN 141220C00072500 C 12/20/14 72.5 5.40 6.60
WYN 141220C00075000 C 12/20/14 75.0 3.50 3.80
WYN 141220C00077500 C 12/20/14 77.5 2.05 2.20
WYN 141220C00080000 C 12/20/14 80.0 1.00 1.15
WYN 141220C00082500 C 12/20/14 82.5 0.45 0.75
WYN 141220C00085000 C 12/20/14 85.0 0.15 0.35
WYN 141220C00090000 C 12/20/14 90.0 0.00 0.25
WYN 141220C00095000 C 12/20/14 95.0 0.00 0.25
WYN 141220P00055000 P 12/20/14 55.0 0.00 0.25
WYN 141220P00060000 P 12/20/14 60.0 0.00 0.25
WYN 141220P00065000 P 12/20/14 65.0 0.10 0.35
WYN 141220P00067500 P 12/20/14 67.5 0.15 0.40
WYN 141220P00070000 P 12/20/14 70.0 0.35 0.60
WYN 141220P00072500 P 12/20/14 72.5 0.80 0.95
WYN 141220P00075000 P 12/20/14 75.0 1.40 1.55
WYN 141220P00077500 P 12/20/14 77.5 2.35 2.60
WYN 141220P00080000 P 12/20/14 80.0 3.70 4.10
WYN 141220P00082500 P 12/20/14 82.5 5.20 6.10
WYN 141220P00085000 P 12/20/14 85.0 7.10 8.30
WYN 141220P00090000 P 12/20/14 90.0 12.00 13.30
WYN 141220P00095000 P 12/20/14 95.0 16.00 18.20
WYN 150117C00035000 C 01/17/15 35.0 40.80 44.60
WYN 150117C00040000 C 01/17/15 40.0 35.80 39.60
WYN 150117C00042500 C 01/17/15 42.5 33.20 36.70
WYN 150117C00045000 C 01/17/15 45.0 30.90 34.90
WYN 150117C00047500 C 01/17/15 47.5 28.50 32.40
WYN 150117C00050000 C 01/17/15 50.0 26.50 29.20
WYN 150117C00055000 C 01/17/15 55.0 22.10 23.10
WYN 150117C00060000 C 01/17/15 60.0 17.20 18.90
WYN 150117C00062500 C 01/17/15 62.5 14.70 17.10
WYN 150117C00065000 C 01/17/15 65.0 12.30 14.10
WYN 150117C00067500 C 01/17/15 67.5 10.10 11.80
WYN 150117C00070000 C 01/17/15 70.0 8.00 8.80
WYN 150117C00072500 C 01/17/15 72.5 5.90 7.30
WYN 150117C00075000 C 01/17/15 75.0 4.10 4.40
WYN 150117C00077500 C 01/17/15 77.5 2.60 2.90
WYN 150117C00080000 C 01/17/15 80.0 1.55 1.75
WYN 150117C00082500 C 01/17/15 82.5 0.85 1.00
WYN 150117C00085000 C 01/17/15 85.0 0.40 0.75
WYN 150117C00087500 C 01/17/15 87.5 0.20 0.45
WYN 150117C00090000 C 01/17/15 90.0 0.05 0.20
WYN 150117C00095000 C 01/17/15 95.0 0.00 0.25
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 0.25
WYN 150117P00045000 P 01/17/15 45.0 0.00 0.25
WYN 150117P00047500 P 01/17/15 47.5 0.00 0.25
WYN 150117P00050000 P 01/17/15 50.0 0.05 0.30
WYN 150117P00055000 P 01/17/15 55.0 0.05 0.30
WYN 150117P00060000 P 01/17/15 60.0 0.10 0.35
WYN 150117P00062500 P 01/17/15 62.5 0.20 0.45
WYN 150117P00065000 P 01/17/15 65.0 0.30 0.55
WYN 150117P00067500 P 01/17/15 67.5 0.45 0.80
WYN 150117P00070000 P 01/17/15 70.0 0.75 1.00
WYN 150117P00072500 P 01/17/15 72.5 1.30 1.45
WYN 150117P00075000 P 01/17/15 75.0 1.95 2.20
WYN 150117P00077500 P 01/17/15 77.5 2.95 3.20
WYN 150117P00080000 P 01/17/15 80.0 4.30 4.70
WYN 150117P00082500 P 01/17/15 82.5 5.30 6.90
WYN 150117P00085000 P 01/17/15 85.0 7.10 8.60
WYN 150117P00087500 P 01/17/15 87.5 9.20 10.90
WYN 150117P00090000 P 01/17/15 90.0 11.10 13.40
WYN 150117P00095000 P 01/17/15 95.0 17.30 18.20
WYN 150117P00100000 P 01/17/15 100.0 22.30 23.50
WYN 150117P00105000 P 01/17/15 105.0 26.40 28.20
WYN 150220C00040000 C 02/20/15 40.0 36.80 38.60
WYN 150220C00042500 C 02/20/15 42.5 33.60 37.40
WYN 150220C00045000 C 02/20/15 45.0 31.00 34.90
WYN 150220C00047500 C 02/20/15 47.5 29.20 31.60
WYN 150220C00050000 C 02/20/15 50.0 27.00 28.60
WYN 150220C00055000 C 02/20/15 55.0 22.00 24.10
WYN 150220C00060000 C 02/20/15 60.0 16.90 19.10
WYN 150220C00065000 C 02/20/15 65.0 12.50 14.30
WYN 150220C00067500 C 02/20/15 67.5 10.60 11.30
WYN 150220C00070000 C 02/20/15 70.0 8.50 10.00
WYN 150220C00072500 C 02/20/15 72.5 6.60 7.00
WYN 150220C00075000 C 02/20/15 75.0 4.90 5.30
WYN 150220C00077500 C 02/20/15 77.5 3.40 3.80
WYN 150220C00080000 C 02/20/15 80.0 2.40 2.60
WYN 150220C00082500 C 02/20/15 82.5 1.55 2.10
WYN 150220C00085000 C 02/20/15 85.0 0.95 1.35
WYN 150220C00087500 C 02/20/15 87.5 0.55 0.75
WYN 150220C00090000 C 02/20/15 90.0 0.30 0.50
WYN 150220C00095000 C 02/20/15 95.0 0.05 0.25
WYN 150220C00100000 C 02/20/15 100.0 0.00 0.25
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.35
WYN 150220P00042500 P 02/20/15 42.5 0.00 0.35
WYN 150220P00045000 P 02/20/15 45.0 0.00 0.35
WYN 150220P00047500 P 02/20/15 47.5 0.00 0.35
WYN 150220P00050000 P 02/20/15 50.0 0.05 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 0.55 0.85
WYN 150220P00067500 P 02/20/15 67.5 0.85 1.15
WYN 150220P00070000 P 02/20/15 70.0 1.25 1.55
WYN 150220P00072500 P 02/20/15 72.5 1.80 2.15
WYN 150220P00075000 P 02/20/15 75.0 2.60 2.95
WYN 150220P00077500 P 02/20/15 77.5 3.60 4.10
WYN 150220P00080000 P 02/20/15 80.0 4.90 5.40
WYN 150220P00082500 P 02/20/15 82.5 6.50 7.10
WYN 150220P00085000 P 02/20/15 85.0 7.50 9.00
WYN 150220P00087500 P 02/20/15 87.5 9.60 11.20
WYN 150220P00090000 P 02/20/15 90.0 11.50 13.60
WYN 150220P00095000 P 02/20/15 95.0 17.40 18.50
WYN 150220P00100000 P 02/20/15 100.0 21.10 23.20
WYN 150515C00042500 C 05/15/15 42.5 34.60 36.90
WYN 150515C00045000 C 05/15/15 45.0 31.20 34.80
WYN 150515C00047500 C 05/15/15 47.5 28.80 32.30
WYN 150515C00050000 C 05/15/15 50.0 26.20 29.90
WYN 150515C00055000 C 05/15/15 55.0 21.40 25.00
WYN 150515C00060000 C 05/15/15 60.0 17.30 20.40
WYN 150515C00065000 C 05/15/15 65.0 13.00 15.30
WYN 150515C00070000 C 05/15/15 70.0 9.30 10.80
WYN 150515C00072500 C 05/15/15 72.5 7.60 9.00
WYN 150515C00075000 C 05/15/15 75.0 6.10 7.30
WYN 150515C00077500 C 05/15/15 77.5 4.60 6.00
WYN 150515C00080000 C 05/15/15 80.0 3.60 4.60
WYN 150515C00082500 C 05/15/15 82.5 2.70 3.50
WYN 150515C00085000 C 05/15/15 85.0 1.95 2.75
WYN 150515C00087500 C 05/15/15 87.5 1.35 1.90
WYN 150515C00090000 C 05/15/15 90.0 0.85 1.40
WYN 150515C00095000 C 05/15/15 95.0 0.35 0.85
WYN 150515C00100000 C 05/15/15 100.0 0.10 0.40
WYN 150515C00105000 C 05/15/15 105.0 0.00 0.25
WYN 150515P00042500 P 05/15/15 42.5 0.00 0.40
WYN 150515P00045000 P 05/15/15 45.0 0.05 0.45
WYN 150515P00047500 P 05/15/15 47.5 0.05 0.45
WYN 150515P00050000 P 05/15/15 50.0 0.20 0.50
WYN 150515P00055000 P 05/15/15 55.0 0.40 0.75
WYN 150515P00060000 P 05/15/15 60.0 0.60 1.15
WYN 150515P00065000 P 05/15/15 65.0 1.25 1.80
WYN 150515P00070000 P 05/15/15 70.0 2.20 2.70
WYN 150515P00072500 P 05/15/15 72.5 2.80 3.50
WYN 150515P00075000 P 05/15/15 75.0 3.70 4.40
WYN 150515P00077500 P 05/15/15 77.5 4.80 5.60
WYN 150515P00080000 P 05/15/15 80.0 5.80 7.00
WYN 150515P00082500 P 05/15/15 82.5 7.30 8.70
WYN 150515P00085000 P 05/15/15 85.0 9.30 10.40
WYN 150515P00087500 P 05/15/15 87.5 11.20 12.30
WYN 150515P00090000 P 05/15/15 90.0 13.30 14.40
WYN 150515P00095000 P 05/15/15 95.0 17.80 19.20
WYN 150515P00100000 P 05/15/15 100.0 21.30 24.40
WYN 150515P00105000 P 05/15/15 105.0 26.20 28.60
WYN 160115C00035000 C 01/15/16 35.0 40.80 45.00
WYN 160115C00040000 C 01/15/16 40.0 35.90 40.00
WYN 160115C00042500 C 01/15/16 42.5 33.30 37.50
WYN 160115C00045000 C 01/15/16 45.0 31.90 34.50
WYN 160115C00047500 C 01/15/16 47.5 28.80 32.20
WYN 160115C00050000 C 01/15/16 50.0 27.30 29.80
WYN 160115C00055000 C 01/15/16 55.0 22.80 24.60
WYN 160115C00060000 C 01/15/16 60.0 18.70 20.80
WYN 160115C00062500 C 01/15/16 62.5 16.60 18.90
WYN 160115C00065000 C 01/15/16 65.0 14.80 16.90
WYN 160115C00067500 C 01/15/16 67.5 12.70 14.90
WYN 160115C00070000 C 01/15/16 70.0 11.30 13.30
WYN 160115C00072500 C 01/15/16 72.5 9.80 11.60
WYN 160115C00075000 C 01/15/16 75.0 8.40 10.00
WYN 160115C00077500 C 01/15/16 77.5 7.30 8.70
WYN 160115C00080000 C 01/15/16 80.0 6.10 7.60
WYN 160115C00082500 C 01/15/16 82.5 5.00 6.50
WYN 160115C00085000 C 01/15/16 85.0 4.20 5.50
WYN 160115C00087500 C 01/15/16 87.5 3.60 4.70
WYN 160115C00090000 C 01/15/16 90.0 2.90 4.00
WYN 160115C00095000 C 01/15/16 95.0 1.95 2.75
WYN 160115C00100000 C 01/15/16 100.0 1.20 1.95
WYN 160115C00105000 C 01/15/16 105.0 0.65 1.45
WYN 160115C00110000 C 01/15/16 110.0 0.40 1.05
WYN 160115C00115000 C 01/15/16 115.0 0.15 0.75
WYN 160115C00120000 C 01/15/16 120.0 0.00 0.65
WYN 160115P00035000 P 01/15/16 35.0 0.15 0.50
WYN 160115P00040000 P 01/15/16 40.0 0.20 0.90
WYN 160115P00042500 P 01/15/16 42.5 0.50 1.00
WYN 160115P00045000 P 01/15/16 45.0 0.65 1.20
WYN 160115P00047500 P 01/15/16 47.5 0.75 1.30
WYN 160115P00050000 P 01/15/16 50.0 1.05 1.55
WYN 160115P00055000 P 01/15/16 55.0 1.60 2.15
WYN 160115P00060000 P 01/15/16 60.0 2.20 3.10
WYN 160115P00062500 P 01/15/16 62.5 2.70 3.70
WYN 160115P00065000 P 01/15/16 65.0 3.30 4.30
WYN 160115P00067500 P 01/15/16 67.5 4.10 5.10
WYN 160115P00070000 P 01/15/16 70.0 4.90 6.00
WYN 160115P00072500 P 01/15/16 72.5 5.80 7.00
WYN 160115P00075000 P 01/15/16 75.0 6.80 8.20
WYN 160115P00077500 P 01/15/16 77.5 8.10 9.40
WYN 160115P00080000 P 01/15/16 80.0 9.30 10.90
WYN 160115P00082500 P 01/15/16 82.5 10.60 12.20
WYN 160115P00085000 P 01/15/16 85.0 12.20 14.20
WYN 160115P00087500 P 01/15/16 87.5 13.70 15.90
WYN 160115P00090000 P 01/15/16 90.0 15.60 17.70
WYN 160115P00095000 P 01/15/16 95.0 19.50 21.70
WYN 160115P00100000 P 01/15/16 100.0 23.50 25.60
WYN 160115P00105000 P 01/15/16 105.0 27.90 30.40
WYN 160115P00110000 P 01/15/16 110.0 32.40 35.80
WYN 160115P00115000 P 01/15/16 115.0 37.10 40.30
WYN 160115P00120000 P 01/15/16 120.0 41.50 45.90

OPRA data is delayed 15 minutes.