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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 140517C00035000 C 05/17/14 35.0 37.50 40.60
WYN 140517C00040000 C 05/17/14 40.0 32.50 36.20
WYN 140517C00045000 C 05/17/14 45.0 27.50 31.20
WYN 140517C00050000 C 05/17/14 50.0 22.50 26.20
WYN 140517C00055000 C 05/17/14 55.0 17.50 20.20
WYN 140517C00060000 C 05/17/14 60.0 12.90 15.20
WYN 140517C00062500 C 05/17/14 62.5 10.30 13.20
WYN 140517C00065000 C 05/17/14 65.0 9.10 10.00
WYN 140517C00067500 C 05/17/14 67.5 5.50 7.80
WYN 140517C00070000 C 05/17/14 70.0 4.20 5.40
WYN 140517C00072500 C 05/17/14 72.5 2.65 3.00
WYN 140517C00075000 C 05/17/14 75.0 1.15 1.30
WYN 140517C00077500 C 05/17/14 77.5 0.35 0.45
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 0.25
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 0.00 0.25
WYN 140517P00060000 P 05/17/14 60.0 0.00 0.25
WYN 140517P00062500 P 05/17/14 62.5 0.00 0.25
WYN 140517P00065000 P 05/17/14 65.0 0.05 0.15
WYN 140517P00067500 P 05/17/14 67.5 0.05 0.20
WYN 140517P00070000 P 05/17/14 70.0 0.20 0.30
WYN 140517P00072500 P 05/17/14 72.5 0.55 0.70
WYN 140517P00075000 P 05/17/14 75.0 1.45 1.60
WYN 140517P00077500 P 05/17/14 77.5 2.85 4.40
WYN 140517P00080000 P 05/17/14 80.0 5.00 7.00
WYN 140517P00082500 P 05/17/14 82.5 7.40 9.70
WYN 140517P00085000 P 05/17/14 85.0 9.80 12.20
WYN 140517P00090000 P 05/17/14 90.0 13.80 16.90
WYN 140517P00095000 P 05/17/14 95.0 18.70 22.60
WYN 140621C00045000 C 06/21/14 45.0 27.70 31.20
WYN 140621C00050000 C 06/21/14 50.0 22.60 26.20
WYN 140621C00055000 C 06/21/14 55.0 17.80 20.20
WYN 140621C00060000 C 06/21/14 60.0 12.80 15.20
WYN 140621C00062500 C 06/21/14 62.5 10.50 12.80
WYN 140621C00065000 C 06/21/14 65.0 7.80 10.30
WYN 140621C00067500 C 06/21/14 67.5 5.90 7.90
WYN 140621C00070000 C 06/21/14 70.0 4.50 5.70
WYN 140621C00072500 C 06/21/14 72.5 3.30 3.60
WYN 140621C00075000 C 06/21/14 75.0 1.85 2.05
WYN 140621C00077500 C 06/21/14 77.5 0.90 1.05
WYN 140621C00080000 C 06/21/14 80.0 0.35 0.55
WYN 140621C00085000 C 06/21/14 85.0 0.00 0.25
WYN 140621C00090000 C 06/21/14 90.0 0.00 0.25
WYN 140621C00095000 C 06/21/14 95.0 0.00 0.25
WYN 140621P00045000 P 06/21/14 45.0 0.00 0.25
WYN 140621P00050000 P 06/21/14 50.0 0.00 0.25
WYN 140621P00055000 P 06/21/14 55.0 0.00 0.25
WYN 140621P00060000 P 06/21/14 60.0 0.00 0.25
WYN 140621P00062500 P 06/21/14 62.5 0.05 0.30
WYN 140621P00065000 P 06/21/14 65.0 0.20 0.40
WYN 140621P00067500 P 06/21/14 67.5 0.40 0.60
WYN 140621P00070000 P 06/21/14 70.0 0.70 0.95
WYN 140621P00072500 P 06/21/14 72.5 1.35 1.55
WYN 140621P00075000 P 06/21/14 75.0 2.40 2.65
WYN 140621P00077500 P 06/21/14 77.5 3.90 5.60
WYN 140621P00080000 P 06/21/14 80.0 5.70 7.80
WYN 140621P00085000 P 06/21/14 85.0 10.30 12.40
WYN 140621P00090000 P 06/21/14 90.0 15.20 17.40
WYN 140621P00095000 P 06/21/14 95.0 19.90 22.50
WYN 140816C00040000 C 08/16/14 40.0 32.50 36.10
WYN 140816C00045000 C 08/16/14 45.0 27.60 30.40
WYN 140816C00050000 C 08/16/14 50.0 22.40 26.20
WYN 140816C00055000 C 08/16/14 55.0 17.90 20.30
WYN 140816C00060000 C 08/16/14 60.0 12.70 15.90
WYN 140816C00062500 C 08/16/14 62.5 10.60 13.00
WYN 140816C00065000 C 08/16/14 65.0 8.50 11.00
WYN 140816C00067500 C 08/16/14 67.5 7.40 8.60
WYN 140816C00070000 C 08/16/14 70.0 6.00 6.40
WYN 140816C00072500 C 08/16/14 72.5 4.30 4.60
WYN 140816C00075000 C 08/16/14 75.0 2.95 3.20
WYN 140816C00077500 C 08/16/14 77.5 1.90 2.15
WYN 140816C00080000 C 08/16/14 80.0 1.10 1.35
WYN 140816C00082500 C 08/16/14 82.5 0.60 0.95
WYN 140816C00085000 C 08/16/14 85.0 0.25 0.55
WYN 140816C00090000 C 08/16/14 90.0 0.00 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 0.00 0.25
WYN 140816P00055000 P 08/16/14 55.0 0.10 0.30
WYN 140816P00060000 P 08/16/14 60.0 0.25 0.45
WYN 140816P00062500 P 08/16/14 62.5 0.40 0.65
WYN 140816P00065000 P 08/16/14 65.0 0.65 0.90
WYN 140816P00067500 P 08/16/14 67.5 1.05 1.20
WYN 140816P00070000 P 08/16/14 70.0 1.65 1.80
WYN 140816P00072500 P 08/16/14 72.5 2.45 2.65
WYN 140816P00075000 P 08/16/14 75.0 3.50 3.80
WYN 140816P00077500 P 08/16/14 77.5 5.00 5.30
WYN 140816P00080000 P 08/16/14 80.0 6.70 7.30
WYN 140816P00082500 P 08/16/14 82.5 8.50 9.80
WYN 140816P00085000 P 08/16/14 85.0 10.60 12.30
WYN 140816P00090000 P 08/16/14 90.0 15.30 17.40
WYN 140816P00095000 P 08/16/14 95.0 20.20 22.40
WYN 141122C00040000 C 11/22/14 40.0 34.00 35.20
WYN 141122C00045000 C 11/22/14 45.0 29.00 30.20
WYN 141122C00050000 C 11/22/14 50.0 22.70 25.20
WYN 141122C00055000 C 11/22/14 55.0 19.10 20.30
WYN 141122C00060000 C 11/22/14 60.0 14.20 15.80
WYN 141122C00062500 C 11/22/14 62.5 11.50 13.80
WYN 141122C00065000 C 11/22/14 65.0 9.30 11.40
WYN 141122C00067500 C 11/22/14 67.5 8.20 9.60
WYN 141122C00070000 C 11/22/14 70.0 6.60 7.70
WYN 141122C00072500 C 11/22/14 72.5 5.30 6.10
WYN 141122C00075000 C 11/22/14 75.0 4.00 4.80
WYN 141122C00077500 C 11/22/14 77.5 2.85 3.70
WYN 141122C00080000 C 11/22/14 80.0 2.00 2.70
WYN 141122C00082500 C 11/22/14 82.5 1.50 2.15
WYN 141122C00085000 C 11/22/14 85.0 1.00 1.60
WYN 141122C00090000 C 11/22/14 90.0 0.40 0.95
WYN 141122C00095000 C 11/22/14 95.0 0.05 0.75
WYN 141122C00100000 C 11/22/14 100.0 0.00 0.40
WYN 141122P00040000 P 11/22/14 40.0 0.00 0.30
WYN 141122P00045000 P 11/22/14 45.0 0.05 0.35
WYN 141122P00050000 P 11/22/14 50.0 0.10 0.70
WYN 141122P00055000 P 11/22/14 55.0 0.45 0.75
WYN 141122P00060000 P 11/22/14 60.0 0.90 1.30
WYN 141122P00062500 P 11/22/14 62.5 1.15 1.70
WYN 141122P00065000 P 11/22/14 65.0 1.70 2.10
WYN 141122P00067500 P 11/22/14 67.5 2.25 2.90
WYN 141122P00070000 P 11/22/14 70.0 3.00 3.70
WYN 141122P00072500 P 11/22/14 72.5 4.00 4.70
WYN 141122P00075000 P 11/22/14 75.0 5.20 6.10
WYN 141122P00077500 P 11/22/14 77.5 6.60 7.50
WYN 141122P00080000 P 11/22/14 80.0 8.10 9.70
WYN 141122P00082500 P 11/22/14 82.5 9.70 12.00
WYN 141122P00085000 P 11/22/14 85.0 11.70 14.30
WYN 141122P00090000 P 11/22/14 90.0 16.00 18.70
WYN 141122P00095000 P 11/22/14 95.0 20.80 22.40
WYN 141122P00100000 P 11/22/14 100.0 25.50 27.20
WYN 150117C00035000 C 01/17/15 35.0 37.50 40.20
WYN 150117C00040000 C 01/17/15 40.0 32.50 35.20
WYN 150117C00045000 C 01/17/15 45.0 29.00 30.30
WYN 150117C00050000 C 01/17/15 50.0 24.00 25.30
WYN 150117C00055000 C 01/17/15 55.0 19.20 20.50
WYN 150117C00060000 C 01/17/15 60.0 14.20 15.80
WYN 150117C00062500 C 01/17/15 62.5 11.50 14.20
WYN 150117C00065000 C 01/17/15 65.0 9.50 11.80
WYN 150117C00067500 C 01/17/15 67.5 8.10 10.00
WYN 150117C00070000 C 01/17/15 70.0 7.40 8.10
WYN 150117C00072500 C 01/17/15 72.5 6.00 6.50
WYN 150117C00075000 C 01/17/15 75.0 4.70 5.20
WYN 150117C00077500 C 01/17/15 77.5 3.50 4.20
WYN 150117C00080000 C 01/17/15 80.0 2.75 3.20
WYN 150117C00082500 C 01/17/15 82.5 2.00 2.55
WYN 150117C00085000 C 01/17/15 85.0 1.45 1.95
WYN 150117C00090000 C 01/17/15 90.0 0.70 1.15
WYN 150117C00095000 C 01/17/15 95.0 0.30 0.65
WYN 150117C00100000 C 01/17/15 100.0 0.15 0.40
WYN 150117C00105000 C 01/17/15 105.0 0.00 0.30
WYN 150117P00035000 P 01/17/15 35.0 0.00 0.30
WYN 150117P00040000 P 01/17/15 40.0 0.00 0.70
WYN 150117P00045000 P 01/17/15 45.0 0.10 0.50
WYN 150117P00050000 P 01/17/15 50.0 0.30 1.05
WYN 150117P00055000 P 01/17/15 55.0 0.50 1.30
WYN 150117P00060000 P 01/17/15 60.0 1.20 1.65
WYN 150117P00062500 P 01/17/15 62.5 1.60 2.10
WYN 150117P00065000 P 01/17/15 65.0 2.15 2.60
WYN 150117P00067500 P 01/17/15 67.5 2.80 3.30
WYN 150117P00070000 P 01/17/15 70.0 3.60 4.20
WYN 150117P00072500 P 01/17/15 72.5 4.60 5.30
WYN 150117P00075000 P 01/17/15 75.0 5.90 6.40
WYN 150117P00077500 P 01/17/15 77.5 7.20 7.90
WYN 150117P00080000 P 01/17/15 80.0 8.80 9.80
WYN 150117P00082500 P 01/17/15 82.5 10.60 12.30
WYN 150117P00085000 P 01/17/15 85.0 12.50 14.30
WYN 150117P00090000 P 01/17/15 90.0 16.60 19.00
WYN 150117P00095000 P 01/17/15 95.0 21.00 22.70
WYN 150117P00100000 P 01/17/15 100.0 25.70 27.40
WYN 150117P00105000 P 01/17/15 105.0 30.60 32.20
WYN 160115C00035000 C 01/15/16 35.0 38.60 40.50
WYN 160115C00040000 C 01/15/16 40.0 33.90 35.50
WYN 160115C00045000 C 01/15/16 45.0 29.00 30.60
WYN 160115C00050000 C 01/15/16 50.0 23.80 26.20
WYN 160115C00055000 C 01/15/16 55.0 18.80 21.70
WYN 160115C00060000 C 01/15/16 60.0 14.80 17.80
WYN 160115C00062500 C 01/15/16 62.5 13.10 16.70
WYN 160115C00065000 C 01/15/16 65.0 11.40 15.20
WYN 160115C00067500 C 01/15/16 67.5 9.90 13.50
WYN 160115C00070000 C 01/15/16 70.0 9.70 12.30
WYN 160115C00072500 C 01/15/16 72.5 7.20 10.90
WYN 160115C00075000 C 01/15/16 75.0 6.00 10.10
WYN 160115C00077500 C 01/15/16 77.5 5.10 9.10
WYN 160115C00080000 C 01/15/16 80.0 4.10 8.20
WYN 160115C00082500 C 01/15/16 82.5 3.50 6.90
WYN 160115C00085000 C 01/15/16 85.0 2.90 6.20
WYN 160115C00090000 C 01/15/16 90.0 1.85 5.70
WYN 160115C00095000 C 01/15/16 95.0 1.35 3.80
WYN 160115C00100000 C 01/15/16 100.0 0.70 2.90
WYN 160115C00105000 C 01/15/16 105.0 0.35 2.30
WYN 160115P00035000 P 01/15/16 35.0 0.20 0.70
WYN 160115P00040000 P 01/15/16 40.0 0.45 1.00
WYN 160115P00045000 P 01/15/16 45.0 0.75 2.00
WYN 160115P00050000 P 01/15/16 50.0 1.20 2.75
WYN 160115P00055000 P 01/15/16 55.0 1.90 5.10
WYN 160115P00060000 P 01/15/16 60.0 3.00 5.40
WYN 160115P00062500 P 01/15/16 62.5 3.80 6.30
WYN 160115P00065000 P 01/15/16 65.0 4.50 7.20
WYN 160115P00067500 P 01/15/16 67.5 5.50 9.10
WYN 160115P00070000 P 01/15/16 70.0 6.50 10.10
WYN 160115P00072500 P 01/15/16 72.5 7.70 11.40
WYN 160115P00075000 P 01/15/16 75.0 9.00 12.70
WYN 160115P00077500 P 01/15/16 77.5 10.40 14.10
WYN 160115P00080000 P 01/15/16 80.0 11.90 15.70
WYN 160115P00082500 P 01/15/16 82.5 13.50 17.30
WYN 160115P00085000 P 01/15/16 85.0 15.30 19.10
WYN 160115P00090000 P 01/15/16 90.0 19.00 22.80
WYN 160115P00095000 P 01/15/16 95.0 23.90 26.70
WYN 160115P00100000 P 01/15/16 100.0 27.90 31.10
WYN 160115P00105000 P 01/15/16 105.0 32.40 35.50

OPRA data is delayed 15 minutes.