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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 141122C00040000 C 11/22/14 40.0 38.20 40.40
WYN 141122C00042500 C 11/22/14 42.5 34.90 38.50
WYN 141122C00045000 C 11/22/14 45.0 32.40 36.00
WYN 141122C00047500 C 11/22/14 47.5 30.00 33.50
WYN 141122C00050000 C 11/22/14 50.0 28.20 30.00
WYN 141122C00055000 C 11/22/14 55.0 23.10 25.10
WYN 141122C00060000 C 11/22/14 60.0 18.40 20.10
WYN 141122C00062500 C 11/22/14 62.5 15.80 17.60
WYN 141122C00065000 C 11/22/14 65.0 13.50 15.20
WYN 141122C00067500 C 11/22/14 67.5 11.00 12.70
WYN 141122C00070000 C 11/22/14 70.0 8.70 10.40
WYN 141122C00072500 C 11/22/14 72.5 6.50 8.00
WYN 141122C00075000 C 11/22/14 75.0 4.50 5.20
WYN 141122C00077500 C 11/22/14 77.5 2.80 3.10
WYN 141122C00080000 C 11/22/14 80.0 1.50 1.75
WYN 141122C00082500 C 11/22/14 82.5 0.70 0.85
WYN 141122C00085000 C 11/22/14 85.0 0.25 0.50
WYN 141122C00087500 C 11/22/14 87.5 0.05 0.25
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 0.05 0.30
WYN 141122P00065000 P 11/22/14 65.0 0.10 0.30
WYN 141122P00067500 P 11/22/14 67.5 0.15 0.40
WYN 141122P00070000 P 11/22/14 70.0 0.25 0.55
WYN 141122P00072500 P 11/22/14 72.5 0.65 0.80
WYN 141122P00075000 P 11/22/14 75.0 1.05 1.30
WYN 141122P00077500 P 11/22/14 77.5 1.80 2.10
WYN 141122P00080000 P 11/22/14 80.0 3.10 3.40
WYN 141122P00082500 P 11/22/14 82.5 3.80 5.10
WYN 141122P00085000 P 11/22/14 85.0 5.60 7.20
WYN 141122P00087500 P 11/22/14 87.5 7.50 9.60
WYN 141122P00090000 P 11/22/14 90.0 10.20 12.00
WYN 141122P00095000 P 11/22/14 95.0 15.00 17.20
WYN 141122P00100000 P 11/22/14 100.0 20.00 22.30
WYN 141220C00055000 C 12/20/14 55.0 23.20 25.30
WYN 141220C00060000 C 12/20/14 60.0 18.30 20.30
WYN 141220C00065000 C 12/20/14 65.0 13.50 15.60
WYN 141220C00067500 C 12/20/14 67.5 11.10 12.90
WYN 141220C00070000 C 12/20/14 70.0 8.90 10.40
WYN 141220C00072500 C 12/20/14 72.5 6.70 8.20
WYN 141220C00075000 C 12/20/14 75.0 4.90 5.40
WYN 141220C00077500 C 12/20/14 77.5 3.30 3.80
WYN 141220C00080000 C 12/20/14 80.0 2.05 2.50
WYN 141220C00082500 C 12/20/14 82.5 1.15 1.45
WYN 141220C00085000 C 12/20/14 85.0 0.60 0.95
WYN 141220C00090000 C 12/20/14 90.0 0.10 0.30
WYN 141220C00095000 C 12/20/14 95.0 0.00 0.25
WYN 141220P00055000 P 12/20/14 55.0 0.05 0.30
WYN 141220P00060000 P 12/20/14 60.0 0.15 0.45
WYN 141220P00065000 P 12/20/14 65.0 0.30 0.60
WYN 141220P00067500 P 12/20/14 67.5 0.40 0.75
WYN 141220P00070000 P 12/20/14 70.0 0.65 0.90
WYN 141220P00072500 P 12/20/14 72.5 1.10 1.30
WYN 141220P00075000 P 12/20/14 75.0 1.60 1.95
WYN 141220P00077500 P 12/20/14 77.5 2.45 2.85
WYN 141220P00080000 P 12/20/14 80.0 3.70 4.20
WYN 141220P00082500 P 12/20/14 82.5 5.10 5.80
WYN 141220P00085000 P 12/20/14 85.0 6.30 7.80
WYN 141220P00090000 P 12/20/14 90.0 10.50 12.30
WYN 141220P00095000 P 12/20/14 95.0 15.20 17.70
WYN 150117C00035000 C 01/17/15 35.0 41.90 46.00
WYN 150117C00040000 C 01/17/15 40.0 37.30 40.90
WYN 150117C00042500 C 01/17/15 42.5 35.00 38.50
WYN 150117C00045000 C 01/17/15 45.0 32.80 36.00
WYN 150117C00047500 C 01/17/15 47.5 30.00 33.50
WYN 150117C00050000 C 01/17/15 50.0 28.20 30.20
WYN 150117C00055000 C 01/17/15 55.0 23.20 25.20
WYN 150117C00060000 C 01/17/15 60.0 18.20 20.50
WYN 150117C00062500 C 01/17/15 62.5 15.80 17.80
WYN 150117C00065000 C 01/17/15 65.0 13.70 15.30
WYN 150117C00067500 C 01/17/15 67.5 11.50 12.90
WYN 150117C00070000 C 01/17/15 70.0 9.20 10.80
WYN 150117C00072500 C 01/17/15 72.5 7.20 8.50
WYN 150117C00075000 C 01/17/15 75.0 5.30 6.00
WYN 150117C00077500 C 01/17/15 77.5 3.80 4.50
WYN 150117C00080000 C 01/17/15 80.0 2.60 3.30
WYN 150117C00082500 C 01/17/15 82.5 1.65 2.25
WYN 150117C00085000 C 01/17/15 85.0 0.95 1.40
WYN 150117C00087500 C 01/17/15 87.5 0.50 0.90
WYN 150117C00090000 C 01/17/15 90.0 0.30 0.55
WYN 150117C00095000 C 01/17/15 95.0 0.00 0.30
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 0.30
WYN 150117P00040000 P 01/17/15 40.0 0.00 0.30
WYN 150117P00042500 P 01/17/15 42.5 0.00 0.50
WYN 150117P00045000 P 01/17/15 45.0 0.00 0.35
WYN 150117P00047500 P 01/17/15 47.5 0.00 0.50
WYN 150117P00050000 P 01/17/15 50.0 0.05 0.40
WYN 150117P00055000 P 01/17/15 55.0 0.00 0.50
WYN 150117P00060000 P 01/17/15 60.0 0.25 0.50
WYN 150117P00062500 P 01/17/15 62.5 0.35 0.60
WYN 150117P00065000 P 01/17/15 65.0 0.50 0.75
WYN 150117P00067500 P 01/17/15 67.5 0.70 0.95
WYN 150117P00070000 P 01/17/15 70.0 0.90 1.30
WYN 150117P00072500 P 01/17/15 72.5 1.35 1.75
WYN 150117P00075000 P 01/17/15 75.0 1.85 2.40
WYN 150117P00077500 P 01/17/15 77.5 2.90 3.40
WYN 150117P00080000 P 01/17/15 80.0 4.20 4.60
WYN 150117P00082500 P 01/17/15 82.5 5.80 6.50
WYN 150117P00085000 P 01/17/15 85.0 6.60 8.20
WYN 150117P00087500 P 01/17/15 87.5 8.60 10.50
WYN 150117P00090000 P 01/17/15 90.0 10.80 12.80
WYN 150117P00095000 P 01/17/15 95.0 15.20 17.40
WYN 150117P00100000 P 01/17/15 100.0 20.20 22.90
WYN 150117P00105000 P 01/17/15 105.0 24.60 27.30
WYN 150220C00040000 C 02/20/15 40.0 37.50 41.00
WYN 150220C00042500 C 02/20/15 42.5 35.10 38.50
WYN 150220C00045000 C 02/20/15 45.0 32.90 35.70
WYN 150220C00047500 C 02/20/15 47.5 30.70 32.70
WYN 150220C00050000 C 02/20/15 50.0 28.20 30.20
WYN 150220C00055000 C 02/20/15 55.0 23.00 25.60
WYN 150220C00060000 C 02/20/15 60.0 18.20 20.20
WYN 150220C00065000 C 02/20/15 65.0 13.80 15.50
WYN 150220C00067500 C 02/20/15 67.5 11.80 13.30
WYN 150220C00070000 C 02/20/15 70.0 9.50 11.10
WYN 150220C00072500 C 02/20/15 72.5 7.60 9.10
WYN 150220C00075000 C 02/20/15 75.0 6.00 6.40
WYN 150220C00077500 C 02/20/15 77.5 4.60 5.60
WYN 150220C00080000 C 02/20/15 80.0 3.30 4.10
WYN 150220C00082500 C 02/20/15 82.5 2.30 3.00
WYN 150220C00085000 C 02/20/15 85.0 1.50 2.10
WYN 150220C00087500 C 02/20/15 87.5 0.90 1.40
WYN 150220C00090000 C 02/20/15 90.0 0.60 0.95
WYN 150220C00095000 C 02/20/15 95.0 0.15 0.45
WYN 150220C00100000 C 02/20/15 100.0 0.00 0.25
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.40
WYN 150220P00042500 P 02/20/15 42.5 0.00 0.40
WYN 150220P00045000 P 02/20/15 45.0 0.00 0.50
WYN 150220P00047500 P 02/20/15 47.5 0.00 0.50
WYN 150220P00050000 P 02/20/15 50.0 0.10 0.45
WYN 150220P00055000 P 02/20/15 55.0 0.10 0.55
WYN 150220P00060000 P 02/20/15 60.0 0.40 0.75
WYN 150220P00065000 P 02/20/15 65.0 0.70 1.05
WYN 150220P00067500 P 02/20/15 67.5 1.00 1.35
WYN 150220P00070000 P 02/20/15 70.0 1.35 1.75
WYN 150220P00072500 P 02/20/15 72.5 1.85 2.35
WYN 150220P00075000 P 02/20/15 75.0 2.50 3.10
WYN 150220P00077500 P 02/20/15 77.5 3.60 4.10
WYN 150220P00080000 P 02/20/15 80.0 4.80 5.40
WYN 150220P00082500 P 02/20/15 82.5 5.70 6.90
WYN 150220P00085000 P 02/20/15 85.0 7.30 9.00
WYN 150220P00087500 P 02/20/15 87.5 9.20 10.60
WYN 150220P00090000 P 02/20/15 90.0 11.20 12.70
WYN 150220P00095000 P 02/20/15 95.0 15.30 17.50
WYN 150220P00100000 P 02/20/15 100.0 20.20 22.40
WYN 150515C00042500 C 05/15/15 42.5 34.60 38.10
WYN 150515C00045000 C 05/15/15 45.0 32.80 35.60
WYN 150515C00047500 C 05/15/15 47.5 30.30 33.10
WYN 150515C00050000 C 05/15/15 50.0 27.30 30.60
WYN 150515C00055000 C 05/15/15 55.0 23.30 26.30
WYN 150515C00060000 C 05/15/15 60.0 18.30 20.60
WYN 150515C00065000 C 05/15/15 65.0 14.40 16.60
WYN 150515C00070000 C 05/15/15 70.0 10.40 12.00
WYN 150515C00072500 C 05/15/15 72.5 8.40 10.00
WYN 150515C00075000 C 05/15/15 75.0 6.90 8.20
WYN 150515C00077500 C 05/15/15 77.5 5.70 6.70
WYN 150515C00080000 C 05/15/15 80.0 4.40 5.30
WYN 150515C00082500 C 05/15/15 82.5 3.40 4.20
WYN 150515C00085000 C 05/15/15 85.0 2.50 3.30
WYN 150515C00087500 C 05/15/15 87.5 1.90 2.70
WYN 150515C00090000 C 05/15/15 90.0 1.40 1.90
WYN 150515C00095000 C 05/15/15 95.0 0.65 1.05
WYN 150515C00100000 C 05/15/15 100.0 0.30 0.65
WYN 150515C00105000 C 05/15/15 105.0 0.05 0.50
WYN 150515P00042500 P 05/15/15 42.5 0.15 0.45
WYN 150515P00045000 P 05/15/15 45.0 0.15 0.50
WYN 150515P00047500 P 05/15/15 47.5 0.05 0.50
WYN 150515P00050000 P 05/15/15 50.0 0.15 0.60
WYN 150515P00055000 P 05/15/15 55.0 0.40 0.90
WYN 150515P00060000 P 05/15/15 60.0 0.80 1.30
WYN 150515P00065000 P 05/15/15 65.0 1.35 1.85
WYN 150515P00070000 P 05/15/15 70.0 2.35 2.85
WYN 150515P00072500 P 05/15/15 72.5 3.00 3.90
WYN 150515P00075000 P 05/15/15 75.0 3.80 4.80
WYN 150515P00077500 P 05/15/15 77.5 4.80 6.00
WYN 150515P00080000 P 05/15/15 80.0 5.90 7.10
WYN 150515P00082500 P 05/15/15 82.5 7.30 8.70
WYN 150515P00085000 P 05/15/15 85.0 8.50 10.30
WYN 150515P00087500 P 05/15/15 87.5 10.50 12.40
WYN 150515P00090000 P 05/15/15 90.0 12.40 14.40
WYN 150515P00095000 P 05/15/15 95.0 16.40 18.60
WYN 150515P00100000 P 05/15/15 100.0 20.70 23.40
WYN 150515P00105000 P 05/15/15 105.0 25.00 28.10
WYN 160115C00035000 C 01/15/16 35.0 42.30 45.90
WYN 160115C00040000 C 01/15/16 40.0 37.40 40.90
WYN 160115C00042500 C 01/15/16 42.5 34.70 38.70
WYN 160115C00045000 C 01/15/16 45.0 32.40 36.20
WYN 160115C00047500 C 01/15/16 47.5 30.00 33.60
WYN 160115C00050000 C 01/15/16 50.0 27.60 31.20
WYN 160115C00055000 C 01/15/16 55.0 23.60 25.90
WYN 160115C00060000 C 01/15/16 60.0 18.80 21.80
WYN 160115C00062500 C 01/15/16 62.5 17.50 19.50
WYN 160115C00065000 C 01/15/16 65.0 15.70 17.50
WYN 160115C00067500 C 01/15/16 67.5 13.90 15.70
WYN 160115C00070000 C 01/15/16 70.0 12.20 14.00
WYN 160115C00072500 C 01/15/16 72.5 10.60 12.40
WYN 160115C00075000 C 01/15/16 75.0 8.90 10.70
WYN 160115C00077500 C 01/15/16 77.5 7.60 9.30
WYN 160115C00080000 C 01/15/16 80.0 6.40 8.20
WYN 160115C00082500 C 01/15/16 82.5 5.90 7.10
WYN 160115C00085000 C 01/15/16 85.0 4.60 6.10
WYN 160115C00087500 C 01/15/16 87.5 3.80 5.20
WYN 160115C00090000 C 01/15/16 90.0 3.00 4.50
WYN 160115C00095000 C 01/15/16 95.0 2.45 3.30
WYN 160115C00100000 C 01/15/16 100.0 1.70 2.25
WYN 160115C00105000 C 01/15/16 105.0 1.10 1.65
WYN 160115C00110000 C 01/15/16 110.0 0.70 1.20
WYN 160115C00115000 C 01/15/16 115.0 0.40 0.90
WYN 160115C00120000 C 01/15/16 120.0 0.20 1.00
WYN 160115P00035000 P 01/15/16 35.0 0.20 0.55
WYN 160115P00040000 P 01/15/16 40.0 0.40 1.00
WYN 160115P00042500 P 01/15/16 42.5 0.50 1.00
WYN 160115P00045000 P 01/15/16 45.0 0.85 1.20
WYN 160115P00047500 P 01/15/16 47.5 0.80 1.40
WYN 160115P00050000 P 01/15/16 50.0 1.10 1.60
WYN 160115P00055000 P 01/15/16 55.0 1.55 2.30
WYN 160115P00060000 P 01/15/16 60.0 2.30 3.60
WYN 160115P00062500 P 01/15/16 62.5 2.80 3.70
WYN 160115P00065000 P 01/15/16 65.0 3.40 4.40
WYN 160115P00067500 P 01/15/16 67.5 4.10 5.50
WYN 160115P00070000 P 01/15/16 70.0 4.90 6.40
WYN 160115P00072500 P 01/15/16 72.5 5.80 7.00
WYN 160115P00075000 P 01/15/16 75.0 6.90 8.60
WYN 160115P00077500 P 01/15/16 77.5 8.00 9.80
WYN 160115P00080000 P 01/15/16 80.0 9.40 11.20
WYN 160115P00082500 P 01/15/16 82.5 10.50 12.10
WYN 160115P00085000 P 01/15/16 85.0 12.10 13.70
WYN 160115P00087500 P 01/15/16 87.5 13.70 16.50
WYN 160115P00090000 P 01/15/16 90.0 15.50 18.20
WYN 160115P00095000 P 01/15/16 95.0 19.30 22.10
WYN 160115P00100000 P 01/15/16 100.0 23.20 26.20
WYN 160115P00105000 P 01/15/16 105.0 27.60 30.60
WYN 160115P00110000 P 01/15/16 110.0 32.10 34.70
WYN 160115P00115000 P 01/15/16 115.0 36.80 39.40
WYN 160115P00120000 P 01/15/16 120.0 41.20 44.30

OPRA data is delayed 15 minutes.