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 (2014-11-07)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 141220C00055000 C 12/20/14 55.0 28.10 30.40
WYN 141220C00060000 C 12/20/14 60.0 22.80 26.50
WYN 141220C00065000 C 12/20/14 65.0 17.70 21.80
WYN 141220C00067500 C 12/20/14 67.5 15.30 19.00
WYN 141220C00070000 C 12/20/14 70.0 12.80 16.60
WYN 141220C00072500 C 12/20/14 72.5 10.60 12.90
WYN 141220C00075000 C 12/20/14 75.0 8.10 10.40
WYN 141220C00077500 C 12/20/14 77.5 6.20 7.90
WYN 141220C00080000 C 12/20/14 80.0 4.10 5.20
WYN 141220C00082500 C 12/20/14 82.5 2.10 2.70
WYN 141220C00085000 C 12/20/14 85.0 0.00 0.15
WYN 141220C00087500 C 12/20/14 87.5 0.00 0.20
WYN 141220C00090000 C 12/20/14 90.0 0.00 0.40
WYN 141220C00092500 C 12/20/14 92.5 0.00 0.35
WYN 141220C00095000 C 12/20/14 95.0 0.00 0.40
WYN 141220P00055000 P 12/20/14 55.0 0.00 0.40
WYN 141220P00060000 P 12/20/14 60.0 0.00 0.35
WYN 141220P00065000 P 12/20/14 65.0 0.00 0.35
WYN 141220P00067500 P 12/20/14 67.5 0.00 0.35
WYN 141220P00070000 P 12/20/14 70.0 0.00 0.40
WYN 141220P00072500 P 12/20/14 72.5 0.00 0.35
WYN 141220P00075000 P 12/20/14 75.0 0.00 0.35
WYN 141220P00077500 P 12/20/14 77.5 0.00 0.35
WYN 141220P00080000 P 12/20/14 80.0 0.00 0.40
WYN 141220P00082500 P 12/20/14 82.5 0.00 0.25
WYN 141220P00085000 P 12/20/14 85.0 0.00 0.65
WYN 141220P00087500 P 12/20/14 87.5 1.65 3.60
WYN 141220P00090000 P 12/20/14 90.0 3.30 6.70
WYN 141220P00092500 P 12/20/14 92.5 6.60 9.10
WYN 141220P00095000 P 12/20/14 95.0 8.30 11.90
WYN 150117C00035000 C 01/17/15 35.0 47.80 51.90
WYN 150117C00040000 C 01/17/15 40.0 42.80 46.70
WYN 150117C00042500 C 01/17/15 42.5 40.30 44.30
WYN 150117C00045000 C 01/17/15 45.0 37.80 41.70
WYN 150117C00047500 C 01/17/15 47.5 35.30 39.30
WYN 150117C00050000 C 01/17/15 50.0 32.80 36.80
WYN 150117C00055000 C 01/17/15 55.0 28.90 30.60
WYN 150117C00060000 C 01/17/15 60.0 23.40 26.30
WYN 150117C00062500 C 01/17/15 62.5 20.60 23.70
WYN 150117C00065000 C 01/17/15 65.0 17.90 21.00
WYN 150117C00067500 C 01/17/15 67.5 15.70 18.20
WYN 150117C00070000 C 01/17/15 70.0 13.30 15.70
WYN 150117C00072500 C 01/17/15 72.5 11.50 13.50
WYN 150117C00075000 C 01/17/15 75.0 9.10 10.60
WYN 150117C00077500 C 01/17/15 77.5 7.40 8.20
WYN 150117C00080000 C 01/17/15 80.0 5.10 5.90
WYN 150117C00082500 C 01/17/15 82.5 3.10 3.80
WYN 150117C00085000 C 01/17/15 85.0 1.60 1.90
WYN 150117C00087500 C 01/17/15 87.5 0.65 0.80
WYN 150117C00090000 C 01/17/15 90.0 0.15 0.50
WYN 150117C00092500 C 01/17/15 92.5 0.00 0.50
WYN 150117C00095000 C 01/17/15 95.0 0.00 0.40
WYN 150117C00100000 C 01/17/15 100.0 0.00 0.40
WYN 150117C00105000 C 01/17/15 105.0 0.00 0.35
WYN 150117P00035000 P 01/17/15 35.0 0.00 0.35
WYN 150117P00040000 P 01/17/15 40.0 0.00 0.35
WYN 150117P00042500 P 01/17/15 42.5 0.00 0.35
WYN 150117P00045000 P 01/17/15 45.0 0.00 0.35
WYN 150117P00047500 P 01/17/15 47.5 0.00 0.35
WYN 150117P00050000 P 01/17/15 50.0 0.00 0.35
WYN 150117P00055000 P 01/17/15 55.0 0.00 0.40
WYN 150117P00060000 P 01/17/15 60.0 0.00 0.40
WYN 150117P00062500 P 01/17/15 62.5 0.00 0.40
WYN 150117P00065000 P 01/17/15 65.0 0.00 0.15
WYN 150117P00067500 P 01/17/15 67.5 0.00 0.45
WYN 150117P00070000 P 01/17/15 70.0 0.00 0.50
WYN 150117P00072500 P 01/17/15 72.5 0.00 0.50
WYN 150117P00075000 P 01/17/15 75.0 0.00 0.35
WYN 150117P00077500 P 01/17/15 77.5 0.15 0.40
WYN 150117P00080000 P 01/17/15 80.0 0.45 0.65
WYN 150117P00082500 P 01/17/15 82.5 0.90 1.10
WYN 150117P00085000 P 01/17/15 85.0 1.80 2.00
WYN 150117P00087500 P 01/17/15 87.5 3.20 3.60
WYN 150117P00090000 P 01/17/15 90.0 4.90 6.10
WYN 150117P00092500 P 01/17/15 92.5 6.80 8.50
WYN 150117P00095000 P 01/17/15 95.0 8.40 11.20
WYN 150117P00100000 P 01/17/15 100.0 14.30 15.90
WYN 150117P00105000 P 01/17/15 105.0 18.30 21.60
WYN 150220C00040000 C 02/20/15 40.0 42.80 46.70
WYN 150220C00042500 C 02/20/15 42.5 40.40 44.20
WYN 150220C00045000 C 02/20/15 45.0 38.90 41.30
WYN 150220C00047500 C 02/20/15 47.5 36.40 38.70
WYN 150220C00050000 C 02/20/15 50.0 33.70 36.00
WYN 150220C00055000 C 02/20/15 55.0 28.20 31.30
WYN 150220C00060000 C 02/20/15 60.0 23.30 25.90
WYN 150220C00065000 C 02/20/15 65.0 18.40 21.20
WYN 150220C00067500 C 02/20/15 67.5 16.00 18.80
WYN 150220C00070000 C 02/20/15 70.0 13.50 16.20
WYN 150220C00072500 C 02/20/15 72.5 11.70 13.70
WYN 150220C00075000 C 02/20/15 75.0 9.70 11.60
WYN 150220C00077500 C 02/20/15 77.5 7.20 9.00
WYN 150220C00080000 C 02/20/15 80.0 6.10 6.80
WYN 150220C00082500 C 02/20/15 82.5 4.30 4.80
WYN 150220C00085000 C 02/20/15 85.0 2.85 3.30
WYN 150220C00087500 C 02/20/15 87.5 1.70 2.05
WYN 150220C00090000 C 02/20/15 90.0 0.95 1.20
WYN 150220C00092500 C 02/20/15 92.5 0.45 0.65
WYN 150220C00095000 C 02/20/15 95.0 0.20 0.55
WYN 150220C00100000 C 02/20/15 100.0 0.00 0.50
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.40
WYN 150220P00042500 P 02/20/15 42.5 0.00 0.45
WYN 150220P00045000 P 02/20/15 45.0 0.00 0.45
WYN 150220P00047500 P 02/20/15 47.5 0.00 0.45
WYN 150220P00050000 P 02/20/15 50.0 0.00 0.45
WYN 150220P00055000 P 02/20/15 55.0 0.00 0.50
WYN 150220P00060000 P 02/20/15 60.0 0.00 0.50
WYN 150220P00065000 P 02/20/15 65.0 0.00 0.50
WYN 150220P00067500 P 02/20/15 67.5 0.00 0.50
WYN 150220P00070000 P 02/20/15 70.0 0.15 0.60
WYN 150220P00072500 P 02/20/15 72.5 0.20 0.70
WYN 150220P00075000 P 02/20/15 75.0 0.40 0.90
WYN 150220P00077500 P 02/20/15 77.5 0.85 1.10
WYN 150220P00080000 P 02/20/15 80.0 1.25 1.50
WYN 150220P00082500 P 02/20/15 82.5 1.95 2.20
WYN 150220P00085000 P 02/20/15 85.0 2.90 3.30
WYN 150220P00087500 P 02/20/15 87.5 4.30 4.60
WYN 150220P00090000 P 02/20/15 90.0 4.80 6.80
WYN 150220P00092500 P 02/20/15 92.5 7.60 8.90
WYN 150220P00095000 P 02/20/15 95.0 8.50 11.70
WYN 150220P00100000 P 02/20/15 100.0 13.40 16.90
WYN 150515C00042500 C 05/15/15 42.5 40.20 44.30
WYN 150515C00045000 C 05/15/15 45.0 37.80 42.20
WYN 150515C00047500 C 05/15/15 47.5 35.40 39.50
WYN 150515C00050000 C 05/15/15 50.0 32.90 37.00
WYN 150515C00055000 C 05/15/15 55.0 28.00 32.20
WYN 150515C00060000 C 05/15/15 60.0 23.10 27.20
WYN 150515C00065000 C 05/15/15 65.0 19.10 22.40
WYN 150515C00070000 C 05/15/15 70.0 14.90 16.50
WYN 150515C00072500 C 05/15/15 72.5 12.70 14.30
WYN 150515C00075000 C 05/15/15 75.0 10.60 12.20
WYN 150515C00077500 C 05/15/15 77.5 8.60 10.20
WYN 150515C00080000 C 05/15/15 80.0 7.50 8.00
WYN 150515C00082500 C 05/15/15 82.5 5.70 6.10
WYN 150515C00085000 C 05/15/15 85.0 4.10 4.80
WYN 150515C00087500 C 05/15/15 87.5 3.00 3.60
WYN 150515C00090000 C 05/15/15 90.0 2.05 2.65
WYN 150515C00092500 C 05/15/15 92.5 1.40 2.00
WYN 150515C00095000 C 05/15/15 95.0 0.95 2.10
WYN 150515C00100000 C 05/15/15 100.0 0.25 0.75
WYN 150515C00105000 C 05/15/15 105.0 0.00 0.50
WYN 150515P00042500 P 05/15/15 42.5 0.00 0.50
WYN 150515P00045000 P 05/15/15 45.0 0.00 0.50
WYN 150515P00047500 P 05/15/15 47.5 0.00 0.50
WYN 150515P00050000 P 05/15/15 50.0 0.00 0.50
WYN 150515P00055000 P 05/15/15 55.0 0.00 0.50
WYN 150515P00060000 P 05/15/15 60.0 0.10 0.60
WYN 150515P00065000 P 05/15/15 65.0 0.35 0.85
WYN 150515P00070000 P 05/15/15 70.0 0.75 1.25
WYN 150515P00072500 P 05/15/15 72.5 1.05 1.55
WYN 150515P00075000 P 05/15/15 75.0 1.45 1.95
WYN 150515P00077500 P 05/15/15 77.5 1.95 2.50
WYN 150515P00080000 P 05/15/15 80.0 2.50 3.10
WYN 150515P00082500 P 05/15/15 82.5 3.40 4.00
WYN 150515P00085000 P 05/15/15 85.0 4.50 5.10
WYN 150515P00087500 P 05/15/15 87.5 5.90 6.50
WYN 150515P00090000 P 05/15/15 90.0 7.40 8.50
WYN 150515P00092500 P 05/15/15 92.5 9.10 10.50
WYN 150515P00095000 P 05/15/15 95.0 10.70 12.40
WYN 150515P00100000 P 05/15/15 100.0 15.00 17.90
WYN 150515P00105000 P 05/15/15 105.0 19.90 22.10
WYN 160115C00035000 C 01/15/16 35.0 47.70 52.20
WYN 160115C00040000 C 01/15/16 40.0 42.80 47.30
WYN 160115C00042500 C 01/15/16 42.5 40.30 44.90
WYN 160115C00045000 C 01/15/16 45.0 37.80 42.40
WYN 160115C00047500 C 01/15/16 47.5 35.40 39.50
WYN 160115C00050000 C 01/15/16 50.0 32.90 37.20
WYN 160115C00055000 C 01/15/16 55.0 28.20 32.00
WYN 160115C00060000 C 01/15/16 60.0 23.60 27.50
WYN 160115C00062500 C 01/15/16 62.5 21.30 25.30
WYN 160115C00065000 C 01/15/16 65.0 19.60 22.70
WYN 160115C00067500 C 01/15/16 67.5 17.50 20.60
WYN 160115C00070000 C 01/15/16 70.0 15.50 18.60
WYN 160115C00072500 C 01/15/16 72.5 13.60 16.70
WYN 160115C00075000 C 01/15/16 75.0 11.80 13.70
WYN 160115C00077500 C 01/15/16 77.5 9.90 13.50
WYN 160115C00080000 C 01/15/16 80.0 8.90 10.80
WYN 160115C00082500 C 01/15/16 82.5 7.40 9.40
WYN 160115C00085000 C 01/15/16 85.0 4.80 7.80
WYN 160115C00087500 C 01/15/16 87.5 5.00 7.30
WYN 160115C00090000 C 01/15/16 90.0 3.70 6.80
WYN 160115C00092500 C 01/15/16 92.5 1.90 6.20
WYN 160115C00095000 C 01/15/16 95.0 1.20 6.00
WYN 160115C00100000 C 01/15/16 100.0 0.10 4.90
WYN 160115C00105000 C 01/15/16 105.0 0.20 2.15
WYN 160115C00110000 C 01/15/16 110.0 0.00 1.55
WYN 160115C00115000 C 01/15/16 115.0 0.10 1.15
WYN 160115C00120000 C 01/15/16 120.0 0.00 1.00
WYN 160115P00035000 P 01/15/16 35.0 0.00 1.00
WYN 160115P00040000 P 01/15/16 40.0 0.00 0.65
WYN 160115P00042500 P 01/15/16 42.5 0.00 0.70
WYN 160115P00045000 P 01/15/16 45.0 0.40 0.75
WYN 160115P00047500 P 01/15/16 47.5 0.10 1.05
WYN 160115P00050000 P 01/15/16 50.0 0.50 1.20
WYN 160115P00055000 P 01/15/16 55.0 0.55 1.55
WYN 160115P00060000 P 01/15/16 60.0 1.05 2.05
WYN 160115P00062500 P 01/15/16 62.5 1.35 2.35
WYN 160115P00065000 P 01/15/16 65.0 1.75 2.75
WYN 160115P00067500 P 01/15/16 67.5 2.00 3.60
WYN 160115P00070000 P 01/15/16 70.0 2.95 4.00
WYN 160115P00072500 P 01/15/16 72.5 1.70 6.20
WYN 160115P00075000 P 01/15/16 75.0 2.30 6.90
WYN 160115P00077500 P 01/15/16 77.5 4.70 6.70
WYN 160115P00080000 P 01/15/16 80.0 5.30 7.30
WYN 160115P00082500 P 01/15/16 82.5 6.20 9.90
WYN 160115P00085000 P 01/15/16 85.0 6.30 10.30
WYN 160115P00087500 P 01/15/16 87.5 9.30 11.60
WYN 160115P00090000 P 01/15/16 90.0 9.70 13.80
WYN 160115P00092500 P 01/15/16 92.5 11.50 14.70
WYN 160115P00095000 P 01/15/16 95.0 13.70 17.20
WYN 160115P00100000 P 01/15/16 100.0 17.60 21.10
WYN 160115P00105000 P 01/15/16 105.0 21.50 24.70
WYN 160115P00110000 P 01/15/16 110.0 25.90 29.10
WYN 160115P00115000 P 01/15/16 115.0 30.60 33.70
WYN 160115P00120000 P 01/15/16 120.0 34.40 38.50

OPRA data is delayed 15 minutes.