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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 141122C00040000 C 11/22/14 40.0 37.90 41.70
WYN 141122C00042500 C 11/22/14 42.5 35.60 38.20
WYN 141122C00045000 C 11/22/14 45.0 32.90 36.40
WYN 141122C00047500 C 11/22/14 47.5 30.60 33.20
WYN 141122C00050000 C 11/22/14 50.0 28.10 30.30
WYN 141122C00055000 C 11/22/14 55.0 23.10 25.70
WYN 141122C00060000 C 11/22/14 60.0 18.10 20.70
WYN 141122C00062500 C 11/22/14 62.5 15.60 18.20
WYN 141122C00065000 C 11/22/14 65.0 13.10 15.70
WYN 141122C00067500 C 11/22/14 67.5 10.50 13.80
WYN 141122C00070000 C 11/22/14 70.0 9.20 10.20
WYN 141122C00072500 C 11/22/14 72.5 6.80 7.70
WYN 141122C00075000 C 11/22/14 75.0 4.50 4.90
WYN 141122C00077500 C 11/22/14 77.5 2.00 2.50
WYN 141122C00080000 C 11/22/14 80.0 0.00 0.20
WYN 141122C00082500 C 11/22/14 82.5 0.00 0.05
WYN 141122C00085000 C 11/22/14 85.0 0.00 0.10
WYN 141122C00087500 C 11/22/14 87.5 0.00 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 0.20
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 0.25
WYN 141122P00065000 P 11/22/14 65.0 0.00 0.25
WYN 141122P00067500 P 11/22/14 67.5 0.00 0.15
WYN 141122P00070000 P 11/22/14 70.0 0.00 0.25
WYN 141122P00072500 P 11/22/14 72.5 0.00 0.10
WYN 141122P00075000 P 11/22/14 75.0 0.00 0.20
WYN 141122P00077500 P 11/22/14 77.5 0.00 0.10
WYN 141122P00080000 P 11/22/14 80.0 0.05 0.50
WYN 141122P00082500 P 11/22/14 82.5 2.30 3.00
WYN 141122P00085000 P 11/22/14 85.0 4.80 5.60
WYN 141122P00087500 P 11/22/14 87.5 7.30 8.10
WYN 141122P00090000 P 11/22/14 90.0 9.80 10.60
WYN 141122P00095000 P 11/22/14 95.0 13.20 16.80
WYN 141122P00100000 P 11/22/14 100.0 19.60 20.70
WYN 141220C00055000 C 12/20/14 55.0 23.70 25.70
WYN 141220C00060000 C 12/20/14 60.0 18.00 21.50
WYN 141220C00065000 C 12/20/14 65.0 13.10 16.30
WYN 141220C00067500 C 12/20/14 67.5 11.20 13.00
WYN 141220C00070000 C 12/20/14 70.0 8.10 11.60
WYN 141220C00072500 C 12/20/14 72.5 6.70 7.80
WYN 141220C00075000 C 12/20/14 75.0 4.60 5.00
WYN 141220C00077500 C 12/20/14 77.5 2.60 2.75
WYN 141220C00080000 C 12/20/14 80.0 1.10 1.45
WYN 141220C00082500 C 12/20/14 82.5 0.35 0.50
WYN 141220C00085000 C 12/20/14 85.0 0.05 0.25
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 0.00 0.25
WYN 141220P00067500 P 12/20/14 67.5 0.00 0.25
WYN 141220P00070000 P 12/20/14 70.0 0.00 0.25
WYN 141220P00072500 P 12/20/14 72.5 0.10 0.35
WYN 141220P00075000 P 12/20/14 75.0 0.35 0.60
WYN 141220P00077500 P 12/20/14 77.5 0.80 1.00
WYN 141220P00080000 P 12/20/14 80.0 1.65 2.05
WYN 141220P00082500 P 12/20/14 82.5 3.20 3.90
WYN 141220P00085000 P 12/20/14 85.0 5.20 6.40
WYN 141220P00090000 P 12/20/14 90.0 10.10 12.10
WYN 141220P00095000 P 12/20/14 95.0 14.90 16.50
WYN 150117C00035000 C 01/17/15 35.0 43.10 46.60
WYN 150117C00040000 C 01/17/15 40.0 38.10 41.60
WYN 150117C00042500 C 01/17/15 42.5 35.50 39.10
WYN 150117C00045000 C 01/17/15 45.0 33.10 36.60
WYN 150117C00047500 C 01/17/15 47.5 30.60 34.10
WYN 150117C00050000 C 01/17/15 50.0 27.90 31.60
WYN 150117C00055000 C 01/17/15 55.0 22.90 26.60
WYN 150117C00060000 C 01/17/15 60.0 18.50 20.40
WYN 150117C00062500 C 01/17/15 62.5 16.20 17.90
WYN 150117C00065000 C 01/17/15 65.0 13.70 15.50
WYN 150117C00067500 C 01/17/15 67.5 11.40 12.90
WYN 150117C00070000 C 01/17/15 70.0 8.90 10.50
WYN 150117C00072500 C 01/17/15 72.5 7.20 7.90
WYN 150117C00075000 C 01/17/15 75.0 5.00 5.70
WYN 150117C00077500 C 01/17/15 77.5 3.20 3.70
WYN 150117C00080000 C 01/17/15 80.0 1.85 2.10
WYN 150117C00082500 C 01/17/15 82.5 0.85 1.15
WYN 150117C00085000 C 01/17/15 85.0 0.30 0.55
WYN 150117C00087500 C 01/17/15 87.5 0.05 0.30
WYN 150117C00090000 C 01/17/15 90.0 0.00 0.25
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 0.00 0.25
WYN 150117P00055000 P 01/17/15 55.0 0.00 0.25
WYN 150117P00060000 P 01/17/15 60.0 0.05 0.15
WYN 150117P00062500 P 01/17/15 62.5 0.05 0.25
WYN 150117P00065000 P 01/17/15 65.0 0.10 0.35
WYN 150117P00067500 P 01/17/15 67.5 0.20 0.40
WYN 150117P00070000 P 01/17/15 70.0 0.25 0.50
WYN 150117P00072500 P 01/17/15 72.5 0.45 0.70
WYN 150117P00075000 P 01/17/15 75.0 0.80 1.00
WYN 150117P00077500 P 01/17/15 77.5 1.35 1.65
WYN 150117P00080000 P 01/17/15 80.0 2.45 2.70
WYN 150117P00082500 P 01/17/15 82.5 3.80 4.40
WYN 150117P00085000 P 01/17/15 85.0 5.60 6.40
WYN 150117P00087500 P 01/17/15 87.5 7.80 8.70
WYN 150117P00090000 P 01/17/15 90.0 10.10 11.70
WYN 150117P00095000 P 01/17/15 95.0 14.40 17.40
WYN 150117P00100000 P 01/17/15 100.0 19.30 22.30
WYN 150117P00105000 P 01/17/15 105.0 24.70 27.10
WYN 150220C00040000 C 02/20/15 40.0 38.20 41.80
WYN 150220C00042500 C 02/20/15 42.5 35.40 39.20
WYN 150220C00045000 C 02/20/15 45.0 32.50 37.00
WYN 150220C00047500 C 02/20/15 47.5 30.10 34.50
WYN 150220C00050000 C 02/20/15 50.0 27.90 31.60
WYN 150220C00055000 C 02/20/15 55.0 23.10 26.60
WYN 150220C00060000 C 02/20/15 60.0 18.40 21.40
WYN 150220C00065000 C 02/20/15 65.0 13.50 16.10
WYN 150220C00067500 C 02/20/15 67.5 11.70 13.00
WYN 150220C00070000 C 02/20/15 70.0 9.70 10.70
WYN 150220C00072500 C 02/20/15 72.5 7.80 8.50
WYN 150220C00075000 C 02/20/15 75.0 5.90 6.50
WYN 150220C00077500 C 02/20/15 77.5 4.10 4.60
WYN 150220C00080000 C 02/20/15 80.0 2.75 3.20
WYN 150220C00082500 C 02/20/15 82.5 1.70 2.00
WYN 150220C00085000 C 02/20/15 85.0 0.95 1.20
WYN 150220C00087500 C 02/20/15 87.5 0.50 0.75
WYN 150220C00090000 C 02/20/15 90.0 0.25 0.35
WYN 150220C00095000 C 02/20/15 95.0 0.00 0.25
WYN 150220C00100000 C 02/20/15 100.0 0.00 0.25
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.25
WYN 150220P00042500 P 02/20/15 42.5 0.00 0.25
WYN 150220P00045000 P 02/20/15 45.0 0.00 0.25
WYN 150220P00047500 P 02/20/15 47.5 0.00 0.25
WYN 150220P00050000 P 02/20/15 50.0 0.00 0.30
WYN 150220P00055000 P 02/20/15 55.0 0.05 0.30
WYN 150220P00060000 P 02/20/15 60.0 0.10 0.35
WYN 150220P00065000 P 02/20/15 65.0 0.30 0.55
WYN 150220P00067500 P 02/20/15 67.5 0.35 0.75
WYN 150220P00070000 P 02/20/15 70.0 0.65 1.00
WYN 150220P00072500 P 02/20/15 72.5 1.00 1.30
WYN 150220P00075000 P 02/20/15 75.0 1.50 1.80
WYN 150220P00077500 P 02/20/15 77.5 2.35 2.60
WYN 150220P00080000 P 02/20/15 80.0 3.40 3.70
WYN 150220P00082500 P 02/20/15 82.5 4.60 5.30
WYN 150220P00085000 P 02/20/15 85.0 6.30 7.10
WYN 150220P00087500 P 02/20/15 87.5 8.30 9.10
WYN 150220P00090000 P 02/20/15 90.0 10.20 11.70
WYN 150220P00095000 P 02/20/15 95.0 14.10 17.00
WYN 150220P00100000 P 02/20/15 100.0 19.90 21.70
WYN 150515C00042500 C 05/15/15 42.5 36.10 38.50
WYN 150515C00045000 C 05/15/15 45.0 32.70 36.50
WYN 150515C00047500 C 05/15/15 47.5 30.30 34.60
WYN 150515C00050000 C 05/15/15 50.0 28.20 31.10
WYN 150515C00055000 C 05/15/15 55.0 23.70 26.70
WYN 150515C00060000 C 05/15/15 60.0 18.80 21.70
WYN 150515C00065000 C 05/15/15 65.0 14.30 16.10
WYN 150515C00070000 C 05/15/15 70.0 10.10 11.80
WYN 150515C00072500 C 05/15/15 72.5 8.50 9.50
WYN 150515C00075000 C 05/15/15 75.0 6.80 7.70
WYN 150515C00077500 C 05/15/15 77.5 5.00 6.50
WYN 150515C00080000 C 05/15/15 80.0 3.90 4.80
WYN 150515C00082500 C 05/15/15 82.5 2.90 3.70
WYN 150515C00085000 C 05/15/15 85.0 2.00 2.80
WYN 150515C00087500 C 05/15/15 87.5 1.45 2.00
WYN 150515C00090000 C 05/15/15 90.0 0.95 1.30
WYN 150515C00095000 C 05/15/15 95.0 0.40 0.80
WYN 150515C00100000 C 05/15/15 100.0 0.10 0.50
WYN 150515C00105000 C 05/15/15 105.0 0.00 0.25
WYN 150515P00042500 P 05/15/15 42.5 0.00 0.35
WYN 150515P00045000 P 05/15/15 45.0 0.00 0.40
WYN 150515P00047500 P 05/15/15 47.5 0.05 0.40
WYN 150515P00050000 P 05/15/15 50.0 0.05 0.45
WYN 150515P00055000 P 05/15/15 55.0 0.30 0.60
WYN 150515P00060000 P 05/15/15 60.0 0.50 0.65
WYN 150515P00065000 P 05/15/15 65.0 0.90 1.25
WYN 150515P00070000 P 05/15/15 70.0 1.55 2.25
WYN 150515P00072500 P 05/15/15 72.5 2.15 2.55
WYN 150515P00075000 P 05/15/15 75.0 2.70 3.30
WYN 150515P00077500 P 05/15/15 77.5 3.70 4.30
WYN 150515P00080000 P 05/15/15 80.0 4.80 5.70
WYN 150515P00082500 P 05/15/15 82.5 6.10 6.90
WYN 150515P00085000 P 05/15/15 85.0 7.40 8.60
WYN 150515P00087500 P 05/15/15 87.5 8.10 11.40
WYN 150515P00090000 P 05/15/15 90.0 11.10 12.90
WYN 150515P00095000 P 05/15/15 95.0 14.30 18.40
WYN 150515P00100000 P 05/15/15 100.0 19.00 22.90
WYN 150515P00105000 P 05/15/15 105.0 24.60 27.30
WYN 160115C00035000 C 01/15/16 35.0 42.50 47.00
WYN 160115C00040000 C 01/15/16 40.0 37.30 42.00
WYN 160115C00042500 C 01/15/16 42.5 35.00 39.50
WYN 160115C00045000 C 01/15/16 45.0 32.90 36.70
WYN 160115C00047500 C 01/15/16 47.5 30.50 33.90
WYN 160115C00050000 C 01/15/16 50.0 28.50 31.80
WYN 160115C00055000 C 01/15/16 55.0 24.20 27.10
WYN 160115C00060000 C 01/15/16 60.0 20.00 22.30
WYN 160115C00062500 C 01/15/16 62.5 17.20 20.20
WYN 160115C00065000 C 01/15/16 65.0 15.40 18.20
WYN 160115C00067500 C 01/15/16 67.5 13.70 16.30
WYN 160115C00070000 C 01/15/16 70.0 12.40 14.00
WYN 160115C00072500 C 01/15/16 72.5 10.70 12.30
WYN 160115C00075000 C 01/15/16 75.0 9.60 10.60
WYN 160115C00077500 C 01/15/16 77.5 8.20 9.30
WYN 160115C00080000 C 01/15/16 80.0 6.90 7.90
WYN 160115C00082500 C 01/15/16 82.5 5.40 6.80
WYN 160115C00085000 C 01/15/16 85.0 4.50 5.80
WYN 160115C00087500 C 01/15/16 87.5 4.10 4.90
WYN 160115C00090000 C 01/15/16 90.0 3.40 4.20
WYN 160115C00095000 C 01/15/16 95.0 1.90 2.75
WYN 160115C00100000 C 01/15/16 100.0 1.20 1.95
WYN 160115C00105000 C 01/15/16 105.0 0.90 1.40
WYN 160115C00110000 C 01/15/16 110.0 0.30 1.05
WYN 160115C00115000 C 01/15/16 115.0 0.05 1.00
WYN 160115C00120000 C 01/15/16 120.0 0.10 0.95
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.50
WYN 160115P00040000 P 01/15/16 40.0 0.00 1.00
WYN 160115P00042500 P 01/15/16 42.5 0.15 0.90
WYN 160115P00045000 P 01/15/16 45.0 0.50 1.05
WYN 160115P00047500 P 01/15/16 47.5 0.60 1.30
WYN 160115P00050000 P 01/15/16 50.0 0.60 1.50
WYN 160115P00055000 P 01/15/16 55.0 1.20 1.75
WYN 160115P00060000 P 01/15/16 60.0 1.85 2.55
WYN 160115P00062500 P 01/15/16 62.5 2.20 3.00
WYN 160115P00065000 P 01/15/16 65.0 2.50 3.60
WYN 160115P00067500 P 01/15/16 67.5 3.20 4.30
WYN 160115P00070000 P 01/15/16 70.0 3.90 5.00
WYN 160115P00072500 P 01/15/16 72.5 4.90 6.00
WYN 160115P00075000 P 01/15/16 75.0 6.00 7.00
WYN 160115P00077500 P 01/15/16 77.5 7.00 8.20
WYN 160115P00080000 P 01/15/16 80.0 7.80 9.40
WYN 160115P00082500 P 01/15/16 82.5 9.30 10.80
WYN 160115P00085000 P 01/15/16 85.0 11.00 12.60
WYN 160115P00087500 P 01/15/16 87.5 11.90 14.30
WYN 160115P00090000 P 01/15/16 90.0 13.30 16.00
WYN 160115P00095000 P 01/15/16 95.0 17.10 19.90
WYN 160115P00100000 P 01/15/16 100.0 20.90 24.20
WYN 160115P00105000 P 01/15/16 105.0 25.60 28.60
WYN 160115P00110000 P 01/15/16 110.0 30.10 33.20
WYN 160115P00115000 P 01/15/16 115.0 35.20 37.90
WYN 160115P00120000 P 01/15/16 120.0 39.50 43.90

OPRA data is delayed 15 minutes.