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 (2014-05-09)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 140816C00040000 C 08/16/14 40.0 36.20 38.90
WYN 140816C00045000 C 08/16/14 45.0 29.90 33.80
WYN 140816C00050000 C 08/16/14 50.0 24.90 28.90
WYN 140816C00055000 C 08/16/14 55.0 21.10 22.30
WYN 140816C00060000 C 08/16/14 60.0 16.20 17.30
WYN 140816C00062500 C 08/16/14 62.5 12.70 14.80
WYN 140816C00065000 C 08/16/14 65.0 11.10 12.30
WYN 140816C00067500 C 08/16/14 67.5 8.60 9.80
WYN 140816C00070000 C 08/16/14 70.0 6.40 7.30
WYN 140816C00072500 C 08/16/14 72.5 4.00 4.80
WYN 140816C00075000 C 08/16/14 75.0 2.00 2.30
WYN 140816C00077500 C 08/16/14 77.5 0.65 0.80
WYN 140816C00080000 C 08/16/14 80.0 0.10 0.30
WYN 140816C00082500 C 08/16/14 82.5 0.00 0.25
WYN 140816C00085000 C 08/16/14 85.0 0.00 0.20
WYN 140816C00087500 C 08/16/14 87.5 0.00 0.20
WYN 140816C00090000 C 08/16/14 90.0 0.00 0.20
WYN 140816C00095000 C 08/16/14 95.0 0.00 0.15
WYN 140816P00040000 P 08/16/14 40.0 0.00 0.20
WYN 140816P00045000 P 08/16/14 45.0 0.00 0.15
WYN 140816P00050000 P 08/16/14 50.0 0.00 0.20
WYN 140816P00055000 P 08/16/14 55.0 0.00 0.15
WYN 140816P00060000 P 08/16/14 60.0 0.00 0.15
WYN 140816P00062500 P 08/16/14 62.5 0.00 0.15
WYN 140816P00065000 P 08/16/14 65.0 0.00 0.15
WYN 140816P00067500 P 08/16/14 67.5 0.00 0.15
WYN 140816P00070000 P 08/16/14 70.0 0.10 0.15
WYN 140816P00072500 P 08/16/14 72.5 0.10 0.25
WYN 140816P00075000 P 08/16/14 75.0 0.50 0.65
WYN 140816P00077500 P 08/16/14 77.5 1.60 1.80
WYN 140816P00080000 P 08/16/14 80.0 2.35 3.80
WYN 140816P00082500 P 08/16/14 82.5 4.50 6.20
WYN 140816P00085000 P 08/16/14 85.0 6.90 8.70
WYN 140816P00087500 P 08/16/14 87.5 9.30 11.30
WYN 140816P00090000 P 08/16/14 90.0 11.10 13.80
WYN 140816P00095000 P 08/16/14 95.0 16.10 18.80
WYN 140920C00050000 C 09/20/14 50.0 26.30 28.40
WYN 140920C00055000 C 09/20/14 55.0 21.00 23.30
WYN 140920C00060000 C 09/20/14 60.0 16.20 18.40
WYN 140920C00065000 C 09/20/14 65.0 11.30 13.30
WYN 140920C00067500 C 09/20/14 67.5 8.80 11.00
WYN 140920C00070000 C 09/20/14 70.0 6.50 8.10
WYN 140920C00072500 C 09/20/14 72.5 4.40 5.90
WYN 140920C00075000 C 09/20/14 75.0 2.60 2.80
WYN 140920C00077500 C 09/20/14 77.5 1.30 1.45
WYN 140920C00080000 C 09/20/14 80.0 0.55 0.75
WYN 140920C00082500 C 09/20/14 82.5 0.20 0.40
WYN 140920C00085000 C 09/20/14 85.0 0.05 0.30
WYN 140920C00090000 C 09/20/14 90.0 0.00 0.15
WYN 140920C00095000 C 09/20/14 95.0 0.00 0.15
WYN 140920C00100000 C 09/20/14 100.0 0.00 0.15
WYN 140920P00050000 P 09/20/14 50.0 0.00 0.20
WYN 140920P00055000 P 09/20/14 55.0 0.00 0.20
WYN 140920P00060000 P 09/20/14 60.0 0.00 0.20
WYN 140920P00065000 P 09/20/14 65.0 0.00 0.20
WYN 140920P00067500 P 09/20/14 67.5 0.10 0.25
WYN 140920P00070000 P 09/20/14 70.0 0.15 0.40
WYN 140920P00072500 P 09/20/14 72.5 0.55 0.80
WYN 140920P00075000 P 09/20/14 75.0 1.35 1.55
WYN 140920P00077500 P 09/20/14 77.5 2.60 2.80
WYN 140920P00080000 P 09/20/14 80.0 3.50 4.60
WYN 140920P00082500 P 09/20/14 82.5 5.10 6.80
WYN 140920P00085000 P 09/20/14 85.0 7.40 9.10
WYN 140920P00090000 P 09/20/14 90.0 12.10 14.40
WYN 140920P00095000 P 09/20/14 95.0 17.10 19.20
WYN 140920P00100000 P 09/20/14 100.0 21.40 24.60
WYN 141122C00040000 C 11/22/14 40.0 36.20 38.90
WYN 141122C00042500 C 11/22/14 42.5 33.70 36.40
WYN 141122C00045000 C 11/22/14 45.0 30.20 33.40
WYN 141122C00047500 C 11/22/14 47.5 28.60 30.90
WYN 141122C00050000 C 11/22/14 50.0 25.90 28.20
WYN 141122C00055000 C 11/22/14 55.0 20.80 24.00
WYN 141122C00060000 C 11/22/14 60.0 16.30 18.40
WYN 141122C00062500 C 11/22/14 62.5 13.90 15.90
WYN 141122C00065000 C 11/22/14 65.0 11.50 13.60
WYN 141122C00067500 C 11/22/14 67.5 9.30 11.00
WYN 141122C00070000 C 11/22/14 70.0 7.20 8.10
WYN 141122C00072500 C 11/22/14 72.5 5.40 6.70
WYN 141122C00075000 C 11/22/14 75.0 3.80 4.20
WYN 141122C00077500 C 11/22/14 77.5 2.55 2.90
WYN 141122C00080000 C 11/22/14 80.0 1.60 2.05
WYN 141122C00082500 C 11/22/14 82.5 1.00 1.30
WYN 141122C00085000 C 11/22/14 85.0 0.55 0.90
WYN 141122C00087500 C 11/22/14 87.5 0.30 0.55
WYN 141122C00090000 C 11/22/14 90.0 0.10 0.35
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 0.15
WYN 141122P00042500 P 11/22/14 42.5 0.00 0.15
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 0.20 0.40
WYN 141122P00062500 P 11/22/14 62.5 0.20 0.45
WYN 141122P00065000 P 11/22/14 65.0 0.35 0.60
WYN 141122P00067500 P 11/22/14 67.5 0.55 0.90
WYN 141122P00070000 P 11/22/14 70.0 1.05 1.25
WYN 141122P00072500 P 11/22/14 72.5 1.60 1.95
WYN 141122P00075000 P 11/22/14 75.0 2.45 2.90
WYN 141122P00077500 P 11/22/14 77.5 3.60 4.20
WYN 141122P00080000 P 11/22/14 80.0 5.00 5.80
WYN 141122P00082500 P 11/22/14 82.5 6.20 7.60
WYN 141122P00085000 P 11/22/14 85.0 8.10 9.70
WYN 141122P00087500 P 11/22/14 87.5 10.00 12.10
WYN 141122P00090000 P 11/22/14 90.0 12.40 14.40
WYN 141122P00095000 P 11/22/14 95.0 17.10 19.30
WYN 141122P00100000 P 11/22/14 100.0 22.10 24.30
WYN 150117C00035000 C 01/17/15 35.0 40.20 43.40
WYN 150117C00040000 C 01/17/15 40.0 36.30 38.40
WYN 150117C00042500 C 01/17/15 42.5 33.50 36.40
WYN 150117C00045000 C 01/17/15 45.0 31.30 33.20
WYN 150117C00047500 C 01/17/15 47.5 28.80 31.30
WYN 150117C00050000 C 01/17/15 50.0 25.40 28.60
WYN 150117C00055000 C 01/17/15 55.0 20.30 23.60
WYN 150117C00060000 C 01/17/15 60.0 16.40 18.30
WYN 150117C00062500 C 01/17/15 62.5 14.00 15.90
WYN 150117C00065000 C 01/17/15 65.0 11.80 13.40
WYN 150117C00067500 C 01/17/15 67.5 9.40 10.80
WYN 150117C00070000 C 01/17/15 70.0 7.70 8.00
WYN 150117C00072500 C 01/17/15 72.5 5.90 6.50
WYN 150117C00075000 C 01/17/15 75.0 4.40 4.70
WYN 150117C00077500 C 01/17/15 77.5 3.20 3.50
WYN 150117C00080000 C 01/17/15 80.0 2.20 2.50
WYN 150117C00082500 C 01/17/15 82.5 1.45 2.05
WYN 150117C00085000 C 01/17/15 85.0 0.90 1.35
WYN 150117C00087500 C 01/17/15 87.5 0.60 0.90
WYN 150117C00090000 C 01/17/15 90.0 0.35 0.65
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 0.25
WYN 150117P00045000 P 01/17/15 45.0 0.05 0.25
WYN 150117P00047500 P 01/17/15 47.5 0.05 0.30
WYN 150117P00050000 P 01/17/15 50.0 0.10 0.35
WYN 150117P00055000 P 01/17/15 55.0 0.20 0.45
WYN 150117P00060000 P 01/17/15 60.0 0.35 0.55
WYN 150117P00062500 P 01/17/15 62.5 0.40 0.65
WYN 150117P00065000 P 01/17/15 65.0 0.70 1.05
WYN 150117P00067500 P 01/17/15 67.5 1.10 1.35
WYN 150117P00070000 P 01/17/15 70.0 1.55 2.00
WYN 150117P00072500 P 01/17/15 72.5 2.15 2.70
WYN 150117P00075000 P 01/17/15 75.0 3.30 3.70
WYN 150117P00077500 P 01/17/15 77.5 4.50 5.00
WYN 150117P00080000 P 01/17/15 80.0 5.80 6.50
WYN 150117P00082500 P 01/17/15 82.5 7.00 8.40
WYN 150117P00085000 P 01/17/15 85.0 8.80 10.30
WYN 150117P00087500 P 01/17/15 87.5 10.80 12.60
WYN 150117P00090000 P 01/17/15 90.0 13.00 14.90
WYN 150117P00095000 P 01/17/15 95.0 16.90 19.60
WYN 150117P00100000 P 01/17/15 100.0 22.10 25.60
WYN 150117P00105000 P 01/17/15 105.0 27.20 29.40
WYN 150220C00040000 C 02/20/15 40.0 35.80 38.30
WYN 150220C00042500 C 02/20/15 42.5 33.50 36.40
WYN 150220C00045000 C 02/20/15 45.0 31.10 33.50
WYN 150220C00047500 C 02/20/15 47.5 28.30 30.90
WYN 150220C00050000 C 02/20/15 50.0 25.20 28.80
WYN 150220C00055000 C 02/20/15 55.0 21.30 23.60
WYN 150220C00060000 C 02/20/15 60.0 16.50 19.20
WYN 150220C00065000 C 02/20/15 65.0 12.00 14.00
WYN 150220C00067500 C 02/20/15 67.5 10.00 12.70
WYN 150220C00070000 C 02/20/15 70.0 8.20 9.70
WYN 150220C00072500 C 02/20/15 72.5 6.50 8.00
WYN 150220C00075000 C 02/20/15 75.0 5.00 5.30
WYN 150220C00077500 C 02/20/15 77.5 3.70 4.00
WYN 150220C00080000 C 02/20/15 80.0 2.70 3.10
WYN 150220C00082500 C 02/20/15 82.5 1.95 2.65
WYN 150220C00085000 C 02/20/15 85.0 1.35 1.90
WYN 150220C00087500 C 02/20/15 87.5 0.80 1.35
WYN 150220C00090000 C 02/20/15 90.0 0.50 1.25
WYN 150220C00095000 C 02/20/15 95.0 0.25 0.50
WYN 150220C00100000 C 02/20/15 100.0 0.05 0.30
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.25
WYN 150220P00042500 P 02/20/15 42.5 0.00 0.30
WYN 150220P00045000 P 02/20/15 45.0 0.00 0.25
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 0.25 0.50
WYN 150220P00060000 P 02/20/15 60.0 0.45 0.95
WYN 150220P00065000 P 02/20/15 65.0 1.00 1.55
WYN 150220P00067500 P 02/20/15 67.5 1.45 1.90
WYN 150220P00070000 P 02/20/15 70.0 2.00 2.40
WYN 150220P00072500 P 02/20/15 72.5 2.95 3.30
WYN 150220P00075000 P 02/20/15 75.0 3.80 4.20
WYN 150220P00077500 P 02/20/15 77.5 4.50 5.50
WYN 150220P00080000 P 02/20/15 80.0 5.90 7.10
WYN 150220P00082500 P 02/20/15 82.5 7.30 8.80
WYN 150220P00085000 P 02/20/15 85.0 9.10 11.20
WYN 150220P00087500 P 02/20/15 87.5 11.20 12.80
WYN 150220P00090000 P 02/20/15 90.0 13.00 15.10
WYN 150220P00095000 P 02/20/15 95.0 17.00 19.80
WYN 150220P00100000 P 02/20/15 100.0 22.20 24.60
WYN 160115C00035000 C 01/15/16 35.0 40.20 44.20
WYN 160115C00040000 C 01/15/16 40.0 34.80 39.00
WYN 160115C00042500 C 01/15/16 42.5 33.00 36.40
WYN 160115C00045000 C 01/15/16 45.0 30.50 34.00
WYN 160115C00047500 C 01/15/16 47.5 28.70 31.50
WYN 160115C00050000 C 01/15/16 50.0 26.50 28.80
WYN 160115C00055000 C 01/15/16 55.0 21.90 24.60
WYN 160115C00060000 C 01/15/16 60.0 17.30 21.10
WYN 160115C00062500 C 01/15/16 62.5 15.10 19.00
WYN 160115C00065000 C 01/15/16 65.0 14.10 16.70
WYN 160115C00067500 C 01/15/16 67.5 12.40 15.00
WYN 160115C00070000 C 01/15/16 70.0 10.80 13.30
WYN 160115C00072500 C 01/15/16 72.5 9.40 11.90
WYN 160115C00075000 C 01/15/16 75.0 8.00 10.30
WYN 160115C00077500 C 01/15/16 77.5 6.80 9.00
WYN 160115C00080000 C 01/15/16 80.0 5.80 7.90
WYN 160115C00082500 C 01/15/16 82.5 4.80 6.90
WYN 160115C00085000 C 01/15/16 85.0 4.00 6.10
WYN 160115C00087500 C 01/15/16 87.5 2.35 6.20
WYN 160115C00090000 C 01/15/16 90.0 2.25 5.70
WYN 160115C00095000 C 01/15/16 95.0 0.60 4.70
WYN 160115C00100000 C 01/15/16 100.0 0.55 4.60
WYN 160115C00105000 C 01/15/16 105.0 0.55 3.30
WYN 160115C00110000 C 01/15/16 110.0 0.20 2.65
WYN 160115C00115000 C 01/15/16 115.0 0.20 2.20
WYN 160115P00035000 P 01/15/16 35.0 0.10 0.95
WYN 160115P00040000 P 01/15/16 40.0 0.15 2.05
WYN 160115P00042500 P 01/15/16 42.5 0.25 2.40
WYN 160115P00045000 P 01/15/16 45.0 0.55 2.90
WYN 160115P00047500 P 01/15/16 47.5 0.25 4.10
WYN 160115P00050000 P 01/15/16 50.0 0.65 2.90
WYN 160115P00055000 P 01/15/16 55.0 1.55 2.45
WYN 160115P00060000 P 01/15/16 60.0 0.60 5.00
WYN 160115P00062500 P 01/15/16 62.5 2.20 5.70
WYN 160115P00065000 P 01/15/16 65.0 1.65 6.30
WYN 160115P00067500 P 01/15/16 67.5 3.90 5.50
WYN 160115P00070000 P 01/15/16 70.0 4.80 6.50
WYN 160115P00072500 P 01/15/16 72.5 5.70 7.50
WYN 160115P00075000 P 01/15/16 75.0 6.90 8.70
WYN 160115P00077500 P 01/15/16 77.5 8.00 10.10
WYN 160115P00080000 P 01/15/16 80.0 9.30 11.90
WYN 160115P00082500 P 01/15/16 82.5 10.80 13.10
WYN 160115P00085000 P 01/15/16 85.0 12.30 14.70
WYN 160115P00087500 P 01/15/16 87.5 14.00 16.80
WYN 160115P00090000 P 01/15/16 90.0 16.50 18.40
WYN 160115P00095000 P 01/15/16 95.0 19.60 22.80
WYN 160115P00100000 P 01/15/16 100.0 23.80 27.70
WYN 160115P00105000 P 01/15/16 105.0 28.10 31.90
WYN 160115P00110000 P 01/15/16 110.0 33.00 36.60
WYN 160115P00115000 P 01/15/16 115.0 37.80 41.40

OPRA data is delayed 15 minutes.