Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 140419C00045000 C 04/19/14 45.0 25.50 28.30
WYN 140419C00050000 C 04/19/14 50.0 20.80 23.00
WYN 140419C00055000 C 04/19/14 55.0 15.60 17.40
WYN 140419C00060000 C 04/19/14 60.0 10.60 12.30
WYN 140419C00062500 C 04/19/14 62.5 8.30 9.80
WYN 140419C00065000 C 04/19/14 65.0 6.10 7.30
WYN 140419C00067500 C 04/19/14 67.5 3.50 4.80
WYN 140419C00070000 C 04/19/14 70.0 1.10 2.25
WYN 140419C00072500 C 04/19/14 72.5 0.00 0.05
WYN 140419C00075000 C 04/19/14 75.0 0.00 0.05
WYN 140419C00077500 C 04/19/14 77.5 0.00 0.15
WYN 140419C00080000 C 04/19/14 80.0 0.00 0.15
WYN 140419C00082500 C 04/19/14 82.5 0.00 0.25
WYN 140419C00085000 C 04/19/14 85.0 0.00 0.25
WYN 140419C00090000 C 04/19/14 90.0 0.00 0.25
WYN 140419C00095000 C 04/19/14 95.0 0.00 0.25
WYN 140419P00045000 P 04/19/14 45.0 0.00 0.25
WYN 140419P00050000 P 04/19/14 50.0 0.00 0.25
WYN 140419P00055000 P 04/19/14 55.0 0.00 0.25
WYN 140419P00060000 P 04/19/14 60.0 0.00 0.25
WYN 140419P00062500 P 04/19/14 62.5 0.00 0.25
WYN 140419P00065000 P 04/19/14 65.0 0.00 0.25
WYN 140419P00067500 P 04/19/14 67.5 0.00 0.25
WYN 140419P00070000 P 04/19/14 70.0 0.00 0.15
WYN 140419P00072500 P 04/19/14 72.5 0.25 0.75
WYN 140419P00075000 P 04/19/14 75.0 2.75 4.10
WYN 140419P00077500 P 04/19/14 77.5 5.20 6.40
WYN 140419P00080000 P 04/19/14 80.0 7.70 9.20
WYN 140419P00082500 P 04/19/14 82.5 10.10 12.40
WYN 140419P00085000 P 04/19/14 85.0 12.50 14.40
WYN 140419P00090000 P 04/19/14 90.0 17.60 19.50
WYN 140419P00095000 P 04/19/14 95.0 22.30 24.20
WYN 140517C00035000 C 05/17/14 35.0 35.20 37.70
WYN 140517C00040000 C 05/17/14 40.0 30.70 32.90
WYN 140517C00045000 C 05/17/14 45.0 25.90 27.50
WYN 140517C00050000 C 05/17/14 50.0 20.90 22.50
WYN 140517C00055000 C 05/17/14 55.0 15.90 17.50
WYN 140517C00060000 C 05/17/14 60.0 9.80 13.10
WYN 140517C00062500 C 05/17/14 62.5 8.80 9.90
WYN 140517C00065000 C 05/17/14 65.0 6.50 7.60
WYN 140517C00067500 C 05/17/14 67.5 3.70 6.20
WYN 140517C00070000 C 05/17/14 70.0 3.00 3.40
WYN 140517C00072500 C 05/17/14 72.5 1.55 1.85
WYN 140517C00075000 C 05/17/14 75.0 0.65 0.85
WYN 140517C00077500 C 05/17/14 77.5 0.20 0.40
WYN 140517C00080000 C 05/17/14 80.0 0.00 0.25
WYN 140517C00082500 C 05/17/14 82.5 0.00 0.25
WYN 140517C00085000 C 05/17/14 85.0 0.00 0.25
WYN 140517C00090000 C 05/17/14 90.0 0.00 0.25
WYN 140517C00095000 C 05/17/14 95.0 0.00 0.25
WYN 140517P00035000 P 05/17/14 35.0 0.00 0.25
WYN 140517P00040000 P 05/17/14 40.0 0.00 0.15
WYN 140517P00045000 P 05/17/14 45.0 0.00 0.25
WYN 140517P00050000 P 05/17/14 50.0 0.00 0.25
WYN 140517P00055000 P 05/17/14 55.0 0.05 0.25
WYN 140517P00060000 P 05/17/14 60.0 0.00 0.30
WYN 140517P00062500 P 05/17/14 62.5 0.05 0.30
WYN 140517P00065000 P 05/17/14 65.0 0.25 0.45
WYN 140517P00067500 P 05/17/14 67.5 0.50 0.75
WYN 140517P00070000 P 05/17/14 70.0 1.10 1.30
WYN 140517P00072500 P 05/17/14 72.5 2.05 2.35
WYN 140517P00075000 P 05/17/14 75.0 3.50 4.60
WYN 140517P00077500 P 05/17/14 77.5 4.90 8.20
WYN 140517P00080000 P 05/17/14 80.0 7.80 9.10
WYN 140517P00082500 P 05/17/14 82.5 9.50 12.90
WYN 140517P00085000 P 05/17/14 85.0 12.00 15.40
WYN 140517P00090000 P 05/17/14 90.0 17.00 20.50
WYN 140517P00095000 P 05/17/14 95.0 22.20 25.20
WYN 140816C00040000 C 08/16/14 40.0 29.70 33.00
WYN 140816C00045000 C 08/16/14 45.0 24.70 28.00
WYN 140816C00050000 C 08/16/14 50.0 19.70 23.00
WYN 140816C00055000 C 08/16/14 55.0 14.80 18.10
WYN 140816C00060000 C 08/16/14 60.0 10.10 13.40
WYN 140816C00062500 C 08/16/14 62.5 9.40 10.50
WYN 140816C00065000 C 08/16/14 65.0 6.00 9.10
WYN 140816C00067500 C 08/16/14 67.5 5.90 6.50
WYN 140816C00070000 C 08/16/14 70.0 4.40 4.80
WYN 140816C00072500 C 08/16/14 72.5 3.10 3.40
WYN 140816C00075000 C 08/16/14 75.0 1.95 2.30
WYN 140816C00077500 C 08/16/14 77.5 1.30 1.60
WYN 140816C00080000 C 08/16/14 80.0 0.80 1.00
WYN 140816C00082500 C 08/16/14 82.5 0.40 0.65
WYN 140816C00085000 C 08/16/14 85.0 0.20 0.45
WYN 140816C00090000 C 08/16/14 90.0 0.05 0.25
WYN 140816C00095000 C 08/16/14 95.0 0.00 0.25
WYN 140816P00040000 P 08/16/14 40.0 0.00 0.25
WYN 140816P00045000 P 08/16/14 45.0 0.00 0.25
WYN 140816P00050000 P 08/16/14 50.0 0.05 0.30
WYN 140816P00055000 P 08/16/14 55.0 0.25 0.45
WYN 140816P00060000 P 08/16/14 60.0 0.55 0.85
WYN 140816P00062500 P 08/16/14 62.5 0.85 1.15
WYN 140816P00065000 P 08/16/14 65.0 1.30 1.60
WYN 140816P00067500 P 08/16/14 67.5 1.90 2.25
WYN 140816P00070000 P 08/16/14 70.0 2.80 3.10
WYN 140816P00072500 P 08/16/14 72.5 3.90 4.20
WYN 140816P00075000 P 08/16/14 75.0 5.20 5.70
WYN 140816P00077500 P 08/16/14 77.5 6.80 8.20
WYN 140816P00080000 P 08/16/14 80.0 8.00 11.60
WYN 140816P00082500 P 08/16/14 82.5 10.30 13.70
WYN 140816P00085000 P 08/16/14 85.0 12.60 16.00
WYN 140816P00090000 P 08/16/14 90.0 17.40 20.80
WYN 140816P00095000 P 08/16/14 95.0 22.40 25.60
WYN 141122C00040000 C 11/22/14 40.0 30.40 33.00
WYN 141122C00045000 C 11/22/14 45.0 25.20 28.00
WYN 141122C00050000 C 11/22/14 50.0 19.80 23.10
WYN 141122C00055000 C 11/22/14 55.0 15.10 18.50
WYN 141122C00060000 C 11/22/14 60.0 10.80 14.00
WYN 141122C00062500 C 11/22/14 62.5 8.80 12.00
WYN 141122C00065000 C 11/22/14 65.0 6.80 10.20
WYN 141122C00067500 C 11/22/14 67.5 6.90 7.70
WYN 141122C00070000 C 11/22/14 70.0 5.30 6.10
WYN 141122C00072500 C 11/22/14 72.5 4.30 4.80
WYN 141122C00075000 C 11/22/14 75.0 3.10 3.70
WYN 141122C00077500 C 11/22/14 77.5 2.30 2.75
WYN 141122C00080000 C 11/22/14 80.0 1.65 2.05
WYN 141122C00082500 C 11/22/14 82.5 1.15 1.50
WYN 141122C00085000 C 11/22/14 85.0 0.25 1.65
WYN 141122C00090000 C 11/22/14 90.0 0.00 1.95
WYN 141122C00095000 C 11/22/14 95.0 0.00 1.65
WYN 141122C00100000 C 11/22/14 100.0 0.00 1.45
WYN 141122P00040000 P 11/22/14 40.0 0.05 0.25
WYN 141122P00045000 P 11/22/14 45.0 0.15 0.45
WYN 141122P00050000 P 11/22/14 50.0 0.00 1.85
WYN 141122P00055000 P 11/22/14 55.0 0.70 1.00
WYN 141122P00060000 P 11/22/14 60.0 1.35 1.70
WYN 141122P00062500 P 11/22/14 62.5 1.15 3.10
WYN 141122P00065000 P 11/22/14 65.0 2.55 3.00
WYN 141122P00067500 P 11/22/14 67.5 3.30 3.80
WYN 141122P00070000 P 11/22/14 70.0 4.30 5.00
WYN 141122P00072500 P 11/22/14 72.5 5.50 6.20
WYN 141122P00075000 P 11/22/14 75.0 6.90 7.60
WYN 141122P00077500 P 11/22/14 77.5 8.40 9.30
WYN 141122P00080000 P 11/22/14 80.0 9.50 12.70
WYN 141122P00082500 P 11/22/14 82.5 11.60 14.70
WYN 141122P00085000 P 11/22/14 85.0 13.40 16.90
WYN 141122P00090000 P 11/22/14 90.0 18.00 21.40
WYN 141122P00095000 P 11/22/14 95.0 22.70 25.50
WYN 141122P00100000 P 11/22/14 100.0 27.60 31.10
WYN 150117C00035000 C 01/17/15 35.0 34.60 38.30
WYN 150117C00040000 C 01/17/15 40.0 30.10 33.00
WYN 150117C00045000 C 01/17/15 45.0 25.10 28.10
WYN 150117C00050000 C 01/17/15 50.0 20.10 23.30
WYN 150117C00055000 C 01/17/15 55.0 16.50 18.00
WYN 150117C00060000 C 01/17/15 60.0 12.10 14.50
WYN 150117C00062500 C 01/17/15 62.5 10.20 12.50
WYN 150117C00065000 C 01/17/15 65.0 8.90 9.80
WYN 150117C00067500 C 01/17/15 67.5 7.20 8.10
WYN 150117C00070000 C 01/17/15 70.0 5.90 6.60
WYN 150117C00072500 C 01/17/15 72.5 4.70 5.40
WYN 150117C00075000 C 01/17/15 75.0 3.60 4.30
WYN 150117C00077500 C 01/17/15 77.5 2.80 3.30
WYN 150117C00080000 C 01/17/15 80.0 2.05 2.55
WYN 150117C00082500 C 01/17/15 82.5 1.60 1.95
WYN 150117C00085000 C 01/17/15 85.0 1.15 1.50
WYN 150117C00090000 C 01/17/15 90.0 0.55 0.90
WYN 150117C00095000 C 01/17/15 95.0 0.20 0.55
WYN 150117C00100000 C 01/17/15 100.0 0.00 0.35
WYN 150117C00105000 C 01/17/15 105.0 0.00 0.25
WYN 150117P00035000 P 01/17/15 35.0 0.00 1.60
WYN 150117P00040000 P 01/17/15 40.0 0.05 0.40
WYN 150117P00045000 P 01/17/15 45.0 0.10 0.55
WYN 150117P00050000 P 01/17/15 50.0 0.20 0.80
WYN 150117P00055000 P 01/17/15 55.0 0.85 1.30
WYN 150117P00060000 P 01/17/15 60.0 1.60 2.15
WYN 150117P00062500 P 01/17/15 62.5 2.15 2.80
WYN 150117P00065000 P 01/17/15 65.0 3.00 3.60
WYN 150117P00067500 P 01/17/15 67.5 3.90 4.50
WYN 150117P00070000 P 01/17/15 70.0 4.90 5.50
WYN 150117P00072500 P 01/17/15 72.5 6.20 6.80
WYN 150117P00075000 P 01/17/15 75.0 7.60 8.30
WYN 150117P00077500 P 01/17/15 77.5 9.20 10.00
WYN 150117P00080000 P 01/17/15 80.0 11.00 12.00
WYN 150117P00082500 P 01/17/15 82.5 12.90 13.90
WYN 150117P00085000 P 01/17/15 85.0 14.70 16.00
WYN 150117P00090000 P 01/17/15 90.0 18.80 20.40
WYN 150117P00095000 P 01/17/15 95.0 23.50 25.40
WYN 150117P00100000 P 01/17/15 100.0 28.10 31.00
WYN 150117P00105000 P 01/17/15 105.0 32.90 35.50
WYN 160115C00035000 C 01/15/16 35.0 34.60 38.70
WYN 160115C00040000 C 01/15/16 40.0 29.60 33.80
WYN 160115C00045000 C 01/15/16 45.0 25.10 29.00
WYN 160115C00050000 C 01/15/16 50.0 20.40 24.60
WYN 160115C00055000 C 01/15/16 55.0 16.30 20.50
WYN 160115C00060000 C 01/15/16 60.0 13.80 16.00
WYN 160115C00062500 C 01/15/16 62.5 12.40 14.00
WYN 160115C00065000 C 01/15/16 65.0 11.20 13.00
WYN 160115C00067500 C 01/15/16 67.5 9.80 11.00
WYN 160115C00070000 C 01/15/16 70.0 8.70 9.70
WYN 160115C00072500 C 01/15/16 72.5 7.40 8.60
WYN 160115C00075000 C 01/15/16 75.0 6.40 8.10
WYN 160115C00077500 C 01/15/16 77.5 5.50 6.70
WYN 160115C00080000 C 01/15/16 80.0 4.80 5.90
WYN 160115C00082500 C 01/15/16 82.5 4.10 5.10
WYN 160115C00085000 C 01/15/16 85.0 3.50 4.50
WYN 160115C00090000 C 01/15/16 90.0 2.50 3.40
WYN 160115C00095000 C 01/15/16 95.0 1.90 2.90
WYN 160115C00100000 C 01/15/16 100.0 1.35 2.35
WYN 160115C00105000 C 01/15/16 105.0 1.00 4.70
WYN 160115P00035000 P 01/15/16 35.0 0.35 2.85
WYN 160115P00040000 P 01/15/16 40.0 0.70 4.40
WYN 160115P00045000 P 01/15/16 45.0 0.25 4.80
WYN 160115P00050000 P 01/15/16 50.0 0.70 2.40
WYN 160115P00055000 P 01/15/16 55.0 2.95 3.50
WYN 160115P00060000 P 01/15/16 60.0 4.40 6.00
WYN 160115P00062500 P 01/15/16 62.5 5.20 7.00
WYN 160115P00065000 P 01/15/16 65.0 6.20 7.20
WYN 160115P00067500 P 01/15/16 67.5 7.10 8.40
WYN 160115P00070000 P 01/15/16 70.0 8.60 9.60
WYN 160115P00072500 P 01/15/16 72.5 9.50 11.00
WYN 160115P00075000 P 01/15/16 75.0 11.10 12.70
WYN 160115P00077500 P 01/15/16 77.5 12.70 14.30
WYN 160115P00080000 P 01/15/16 80.0 14.40 16.00
WYN 160115P00082500 P 01/15/16 82.5 16.20 17.80
WYN 160115P00085000 P 01/15/16 85.0 16.90 21.10
WYN 160115P00090000 P 01/15/16 90.0 22.00 24.10
WYN 160115P00095000 P 01/15/16 95.0 26.20 28.30
WYN 160115P00100000 P 01/15/16 100.0 30.70 32.70
WYN 160115P00105000 P 01/15/16 105.0 35.00 37.30

OPRA data is delayed 15 minutes.