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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150220C00040000 C 02/20/15 40.0 45.80 49.70
WYN 150220C00042500 C 02/20/15 42.5 43.40 47.10
WYN 150220C00045000 C 02/20/15 45.0 40.90 44.60
WYN 150220C00047500 C 02/20/15 47.5 38.70 42.20
WYN 150220C00050000 C 02/20/15 50.0 36.20 39.70
WYN 150220C00055000 C 02/20/15 55.0 31.20 34.70
WYN 150220C00060000 C 02/20/15 60.0 26.20 29.70
WYN 150220C00065000 C 02/20/15 65.0 21.20 24.80
WYN 150220C00067500 C 02/20/15 67.5 18.70 22.30
WYN 150220C00070000 C 02/20/15 70.0 16.30 19.80
WYN 150220C00072500 C 02/20/15 72.5 14.30 17.30
WYN 150220C00075000 C 02/20/15 75.0 12.30 14.20
WYN 150220C00077500 C 02/20/15 77.5 9.80 11.80
WYN 150220C00080000 C 02/20/15 80.0 7.50 9.40
WYN 150220C00082500 C 02/20/15 82.5 5.30 6.20
WYN 150220C00085000 C 02/20/15 85.0 3.40 3.80
WYN 150220C00087500 C 02/20/15 87.5 1.85 2.10
WYN 150220C00090000 C 02/20/15 90.0 0.85 1.05
WYN 150220C00092500 C 02/20/15 92.5 0.30 0.40
WYN 150220C00095000 C 02/20/15 95.0 0.05 0.35
WYN 150220C00100000 C 02/20/15 100.0 0.00 0.50
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.50
WYN 150220P00042500 P 02/20/15 42.5 0.00 0.15
WYN 150220P00045000 P 02/20/15 45.0 0.00 0.20
WYN 150220P00047500 P 02/20/15 47.5 0.00 0.20
WYN 150220P00050000 P 02/20/15 50.0 0.00 0.35
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 0.25
WYN 150220P00067500 P 02/20/15 67.5 0.00 0.30
WYN 150220P00070000 P 02/20/15 70.0 0.00 0.30
WYN 150220P00072500 P 02/20/15 72.5 0.05 0.30
WYN 150220P00075000 P 02/20/15 75.0 0.05 0.35
WYN 150220P00077500 P 02/20/15 77.5 0.10 0.35
WYN 150220P00080000 P 02/20/15 80.0 0.25 0.50
WYN 150220P00082500 P 02/20/15 82.5 0.65 0.80
WYN 150220P00085000 P 02/20/15 85.0 1.15 1.30
WYN 150220P00087500 P 02/20/15 87.5 2.05 2.25
WYN 150220P00090000 P 02/20/15 90.0 3.50 3.80
WYN 150220P00092500 P 02/20/15 92.5 4.40 5.70
WYN 150220P00095000 P 02/20/15 95.0 6.10 8.20
WYN 150220P00100000 P 02/20/15 100.0 10.50 13.10
WYN 150320C00065000 C 03/20/15 65.0 22.10 24.30
WYN 150320C00070000 C 03/20/15 70.0 16.30 19.90
WYN 150320C00075000 C 03/20/15 75.0 11.50 14.30
WYN 150320C00077500 C 03/20/15 77.5 9.50 12.00
WYN 150320C00080000 C 03/20/15 80.0 7.70 9.40
WYN 150320C00082500 C 03/20/15 82.5 5.80 7.90
WYN 150320C00085000 C 03/20/15 85.0 3.90 4.70
WYN 150320C00087500 C 03/20/15 87.5 2.45 2.90
WYN 150320C00090000 C 03/20/15 90.0 1.35 1.85
WYN 150320C00092500 C 03/20/15 92.5 0.55 1.20
WYN 150320C00095000 C 03/20/15 95.0 0.10 0.60
WYN 150320C00100000 C 03/20/15 100.0 0.00 0.35
WYN 150320C00105000 C 03/20/15 105.0 0.00 0.20
WYN 150320C00110000 C 03/20/15 110.0 0.00 0.15
WYN 150320C00115000 C 03/20/15 115.0 0.00 0.15
WYN 150320C00120000 C 03/20/15 120.0 0.00 0.15
WYN 150320P00065000 P 03/20/15 65.0 0.00 0.50
WYN 150320P00070000 P 03/20/15 70.0 0.00 0.55
WYN 150320P00075000 P 03/20/15 75.0 0.25 0.45
WYN 150320P00077500 P 03/20/15 77.5 0.40 0.65
WYN 150320P00080000 P 03/20/15 80.0 0.60 1.20
WYN 150320P00082500 P 03/20/15 82.5 0.85 1.40
WYN 150320P00085000 P 03/20/15 85.0 1.60 2.05
WYN 150320P00087500 P 03/20/15 87.5 2.65 3.10
WYN 150320P00090000 P 03/20/15 90.0 3.70 4.70
WYN 150320P00092500 P 03/20/15 92.5 4.60 6.40
WYN 150320P00095000 P 03/20/15 95.0 6.20 8.80
WYN 150320P00100000 P 03/20/15 100.0 10.70 14.20
WYN 150320P00105000 P 03/20/15 105.0 15.60 19.20
WYN 150320P00110000 P 03/20/15 110.0 20.60 24.40
WYN 150320P00115000 P 03/20/15 115.0 25.60 29.40
WYN 150320P00120000 P 03/20/15 120.0 30.50 34.10
WYN 150515C00042500 C 05/15/15 42.5 42.70 47.30
WYN 150515C00045000 C 05/15/15 45.0 40.20 44.70
WYN 150515C00047500 C 05/15/15 47.5 38.30 42.20
WYN 150515C00050000 C 05/15/15 50.0 35.80 39.70
WYN 150515C00055000 C 05/15/15 55.0 30.90 34.70
WYN 150515C00060000 C 05/15/15 60.0 26.20 29.90
WYN 150515C00065000 C 05/15/15 65.0 21.50 24.80
WYN 150515C00070000 C 05/15/15 70.0 16.70 20.00
WYN 150515C00072500 C 05/15/15 72.5 14.30 17.60
WYN 150515C00075000 C 05/15/15 75.0 12.10 14.70
WYN 150515C00077500 C 05/15/15 77.5 10.20 12.50
WYN 150515C00080000 C 05/15/15 80.0 8.60 9.60
WYN 150515C00082500 C 05/15/15 82.5 6.70 7.50
WYN 150515C00085000 C 05/15/15 85.0 5.00 5.50
WYN 150515C00087500 C 05/15/15 87.5 3.60 4.00
WYN 150515C00090000 C 05/15/15 90.0 2.55 2.80
WYN 150515C00092500 C 05/15/15 92.5 1.65 2.00
WYN 150515C00095000 C 05/15/15 95.0 1.00 1.65
WYN 150515C00100000 C 05/15/15 100.0 0.05 0.95
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 0.00 0.80
WYN 150515P00050000 P 05/15/15 50.0 0.00 0.75
WYN 150515P00055000 P 05/15/15 55.0 0.00 0.40
WYN 150515P00060000 P 05/15/15 60.0 0.00 0.90
WYN 150515P00065000 P 05/15/15 65.0 0.25 0.50
WYN 150515P00070000 P 05/15/15 70.0 0.40 0.70
WYN 150515P00072500 P 05/15/15 72.5 0.55 0.85
WYN 150515P00075000 P 05/15/15 75.0 0.80 1.00
WYN 150515P00077500 P 05/15/15 77.5 1.05 1.45
WYN 150515P00080000 P 05/15/15 80.0 1.50 1.90
WYN 150515P00082500 P 05/15/15 82.5 2.05 2.40
WYN 150515P00085000 P 05/15/15 85.0 2.80 3.30
WYN 150515P00087500 P 05/15/15 87.5 3.90 4.30
WYN 150515P00090000 P 05/15/15 90.0 5.30 5.70
WYN 150515P00092500 P 05/15/15 92.5 6.90 7.40
WYN 150515P00095000 P 05/15/15 95.0 7.40 9.30
WYN 150515P00100000 P 05/15/15 100.0 11.50 13.60
WYN 150515P00105000 P 05/15/15 105.0 15.60 19.00
WYN 150821C00045000 C 08/21/15 45.0 41.00 44.80
WYN 150821C00047500 C 08/21/15 47.5 38.60 42.30
WYN 150821C00050000 C 08/21/15 50.0 36.10 39.70
WYN 150821C00055000 C 08/21/15 55.0 31.40 34.30
WYN 150821C00060000 C 08/21/15 60.0 26.60 29.40
WYN 150821C00065000 C 08/21/15 65.0 21.70 25.10
WYN 150821C00070000 C 08/21/15 70.0 17.20 20.80
WYN 150821C00075000 C 08/21/15 75.0 12.90 15.30
WYN 150821C00077500 C 08/21/15 77.5 10.90 13.20
WYN 150821C00080000 C 08/21/15 80.0 9.70 11.50
WYN 150821C00082500 C 08/21/15 82.5 8.00 9.00
WYN 150821C00085000 C 08/21/15 85.0 6.50 7.50
WYN 150821C00087500 C 08/21/15 87.5 5.10 6.20
WYN 150821C00090000 C 08/21/15 90.0 3.90 5.00
WYN 150821C00092500 C 08/21/15 92.5 3.00 3.80
WYN 150821C00095000 C 08/21/15 95.0 2.15 2.95
WYN 150821C00100000 C 08/21/15 100.0 1.15 1.65
WYN 150821C00105000 C 08/21/15 105.0 0.00 1.95
WYN 150821C00110000 C 08/21/15 110.0 0.00 1.30
WYN 150821P00045000 P 08/21/15 45.0 0.00 0.40
WYN 150821P00047500 P 08/21/15 47.5 0.00 0.45
WYN 150821P00050000 P 08/21/15 50.0 0.00 0.45
WYN 150821P00055000 P 08/21/15 55.0 0.25 0.55
WYN 150821P00060000 P 08/21/15 60.0 0.40 0.85
WYN 150821P00065000 P 08/21/15 65.0 0.50 1.10
WYN 150821P00070000 P 08/21/15 70.0 0.95 1.70
WYN 150821P00075000 P 08/21/15 75.0 1.55 2.25
WYN 150821P00077500 P 08/21/15 77.5 2.10 3.20
WYN 150821P00080000 P 08/21/15 80.0 2.55 3.80
WYN 150821P00082500 P 08/21/15 82.5 3.20 4.60
WYN 150821P00085000 P 08/21/15 85.0 4.50 5.20
WYN 150821P00087500 P 08/21/15 87.5 5.60 6.30
WYN 150821P00090000 P 08/21/15 90.0 6.80 7.60
WYN 150821P00092500 P 08/21/15 92.5 8.30 9.10
WYN 150821P00095000 P 08/21/15 95.0 10.00 11.10
WYN 150821P00100000 P 08/21/15 100.0 12.20 14.80
WYN 150821P00105000 P 08/21/15 105.0 16.80 20.30
WYN 150821P00110000 P 08/21/15 110.0 21.00 24.40
WYN 160115C00035000 C 01/15/16 35.0 50.30 54.80
WYN 160115C00040000 C 01/15/16 40.0 45.40 49.80
WYN 160115C00042500 C 01/15/16 42.5 42.70 47.30
WYN 160115C00045000 C 01/15/16 45.0 40.30 44.80
WYN 160115C00047500 C 01/15/16 47.5 38.50 42.20
WYN 160115C00050000 C 01/15/16 50.0 36.60 39.40
WYN 160115C00055000 C 01/15/16 55.0 31.00 34.90
WYN 160115C00060000 C 01/15/16 60.0 26.20 30.10
WYN 160115C00062500 C 01/15/16 62.5 23.50 27.70
WYN 160115C00065000 C 01/15/16 65.0 23.20 25.50
WYN 160115C00067500 C 01/15/16 67.5 19.60 23.70
WYN 160115C00070000 C 01/15/16 70.0 17.30 21.50
WYN 160115C00072500 C 01/15/16 72.5 16.10 18.70
WYN 160115C00075000 C 01/15/16 75.0 13.40 17.60
WYN 160115C00077500 C 01/15/16 77.5 12.30 14.90
WYN 160115C00080000 C 01/15/16 80.0 10.60 13.10
WYN 160115C00082500 C 01/15/16 82.5 9.00 11.60
WYN 160115C00085000 C 01/15/16 85.0 6.80 9.10
WYN 160115C00087500 C 01/15/16 87.5 5.80 9.30
WYN 160115C00090000 C 01/15/16 90.0 5.40 7.30
WYN 160115C00092500 C 01/15/16 92.5 4.30 6.30
WYN 160115C00095000 C 01/15/16 95.0 2.30 6.50
WYN 160115C00100000 C 01/15/16 100.0 2.10 4.20
WYN 160115C00105000 C 01/15/16 105.0 0.45 4.30
WYN 160115C00110000 C 01/15/16 110.0 0.70 1.65
WYN 160115C00115000 C 01/15/16 115.0 0.30 1.15
WYN 160115C00120000 C 01/15/16 120.0 0.00 1.40
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.50
WYN 160115P00040000 P 01/15/16 40.0 0.05 0.55
WYN 160115P00042500 P 01/15/16 42.5 0.10 0.35
WYN 160115P00045000 P 01/15/16 45.0 0.20 0.70
WYN 160115P00047500 P 01/15/16 47.5 0.25 0.75
WYN 160115P00050000 P 01/15/16 50.0 0.50 2.00
WYN 160115P00055000 P 01/15/16 55.0 0.50 1.20
WYN 160115P00060000 P 01/15/16 60.0 0.85 1.50
WYN 160115P00062500 P 01/15/16 62.5 0.55 1.75
WYN 160115P00065000 P 01/15/16 65.0 1.20 2.05
WYN 160115P00067500 P 01/15/16 67.5 1.55 2.50
WYN 160115P00070000 P 01/15/16 70.0 1.95 3.10
WYN 160115P00072500 P 01/15/16 72.5 2.10 3.60
WYN 160115P00075000 P 01/15/16 75.0 2.70 4.30
WYN 160115P00077500 P 01/15/16 77.5 3.30 4.70
WYN 160115P00080000 P 01/15/16 80.0 4.20 5.50
WYN 160115P00082500 P 01/15/16 82.5 5.00 6.70
WYN 160115P00085000 P 01/15/16 85.0 5.70 7.50
WYN 160115P00087500 P 01/15/16 87.5 5.50 10.00
WYN 160115P00090000 P 01/15/16 90.0 8.10 11.00
WYN 160115P00092500 P 01/15/16 92.5 9.70 11.60
WYN 160115P00095000 P 01/15/16 95.0 11.20 14.00
WYN 160115P00100000 P 01/15/16 100.0 13.80 17.70
WYN 160115P00105000 P 01/15/16 105.0 18.20 20.80
WYN 160115P00110000 P 01/15/16 110.0 22.50 26.20
WYN 160115P00115000 P 01/15/16 115.0 26.70 30.70
WYN 160115P00120000 P 01/15/16 120.0 31.50 35.50

OPRA data is delayed 15 minutes.