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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 140920C00050000 C 09/20/14 50.0 29.00 31.30
WYN 140920C00055000 C 09/20/14 55.0 23.60 27.70
WYN 140920C00060000 C 09/20/14 60.0 18.60 22.20
WYN 140920C00065000 C 09/20/14 65.0 13.60 17.00
WYN 140920C00067500 C 09/20/14 67.5 11.50 14.50
WYN 140920C00070000 C 09/20/14 70.0 9.00 11.80
WYN 140920C00072500 C 09/20/14 72.5 7.50 8.70
WYN 140920C00075000 C 09/20/14 75.0 5.10 6.20
WYN 140920C00077500 C 09/20/14 77.5 2.85 3.90
WYN 140920C00080000 C 09/20/14 80.0 1.60 1.70
WYN 140920C00082500 C 09/20/14 82.5 0.35 0.50
WYN 140920C00085000 C 09/20/14 85.0 0.00 0.20
WYN 140920C00090000 C 09/20/14 90.0 0.00 0.20
WYN 140920C00095000 C 09/20/14 95.0 0.00 0.25
WYN 140920C00100000 C 09/20/14 100.0 0.00 0.20
WYN 140920P00050000 P 09/20/14 50.0 0.00 0.25
WYN 140920P00055000 P 09/20/14 55.0 0.00 0.20
WYN 140920P00060000 P 09/20/14 60.0 0.00 0.25
WYN 140920P00065000 P 09/20/14 65.0 0.00 0.25
WYN 140920P00067500 P 09/20/14 67.5 0.00 0.25
WYN 140920P00070000 P 09/20/14 70.0 0.00 0.25
WYN 140920P00072500 P 09/20/14 72.5 0.05 0.25
WYN 140920P00075000 P 09/20/14 75.0 0.05 0.30
WYN 140920P00077500 P 09/20/14 77.5 0.20 0.40
WYN 140920P00080000 P 09/20/14 80.0 0.65 0.85
WYN 140920P00082500 P 09/20/14 82.5 1.90 2.80
WYN 140920P00085000 P 09/20/14 85.0 3.90 5.20
WYN 140920P00090000 P 09/20/14 90.0 8.20 11.00
WYN 140920P00095000 P 09/20/14 95.0 13.00 16.20
WYN 140920P00100000 P 09/20/14 100.0 18.10 21.20
WYN 141018C00060000 C 10/18/14 60.0 18.90 21.90
WYN 141018C00065000 C 10/18/14 65.0 13.90 16.80
WYN 141018C00070000 C 10/18/14 70.0 9.70 11.40
WYN 141018C00072500 C 10/18/14 72.5 7.60 8.90
WYN 141018C00075000 C 10/18/14 75.0 5.40 6.50
WYN 141018C00077500 C 10/18/14 77.5 3.90 4.40
WYN 141018C00080000 C 10/18/14 80.0 2.25 2.50
WYN 141018C00082500 C 10/18/14 82.5 0.95 1.20
WYN 141018C00085000 C 10/18/14 85.0 0.35 0.50
WYN 141018C00087500 C 10/18/14 87.5 0.05 0.30
WYN 141018C00090000 C 10/18/14 90.0 0.00 0.25
WYN 141018C00095000 C 10/18/14 95.0 0.00 0.20
WYN 141018C00100000 C 10/18/14 100.0 0.00 0.25
WYN 141018P00060000 P 10/18/14 60.0 0.00 0.25
WYN 141018P00065000 P 10/18/14 65.0 0.00 0.25
WYN 141018P00070000 P 10/18/14 70.0 0.05 0.30
WYN 141018P00072500 P 10/18/14 72.5 0.15 0.40
WYN 141018P00075000 P 10/18/14 75.0 0.35 0.60
WYN 141018P00077500 P 10/18/14 77.5 0.70 0.95
WYN 141018P00080000 P 10/18/14 80.0 1.40 1.70
WYN 141018P00082500 P 10/18/14 82.5 2.55 2.90
WYN 141018P00085000 P 10/18/14 85.0 4.30 5.40
WYN 141018P00087500 P 10/18/14 87.5 6.50 7.90
WYN 141018P00090000 P 10/18/14 90.0 8.90 10.40
WYN 141018P00095000 P 10/18/14 95.0 13.10 16.20
WYN 141018P00100000 P 10/18/14 100.0 18.10 21.10
WYN 141122C00040000 C 11/22/14 40.0 38.60 42.20
WYN 141122C00042500 C 11/22/14 42.5 36.10 39.60
WYN 141122C00045000 C 11/22/14 45.0 33.60 37.40
WYN 141122C00047500 C 11/22/14 47.5 31.10 34.70
WYN 141122C00050000 C 11/22/14 50.0 28.60 32.20
WYN 141122C00055000 C 11/22/14 55.0 23.60 27.20
WYN 141122C00060000 C 11/22/14 60.0 18.60 22.30
WYN 141122C00062500 C 11/22/14 62.5 16.20 19.80
WYN 141122C00065000 C 11/22/14 65.0 14.00 17.20
WYN 141122C00067500 C 11/22/14 67.5 12.20 14.00
WYN 141122C00070000 C 11/22/14 70.0 9.90 11.50
WYN 141122C00072500 C 11/22/14 72.5 7.90 9.20
WYN 141122C00075000 C 11/22/14 75.0 6.00 7.00
WYN 141122C00077500 C 11/22/14 77.5 4.50 4.90
WYN 141122C00080000 C 11/22/14 80.0 3.20 3.40
WYN 141122C00082500 C 11/22/14 82.5 1.90 2.10
WYN 141122C00085000 C 11/22/14 85.0 1.00 1.20
WYN 141122C00087500 C 11/22/14 87.5 0.35 0.60
WYN 141122C00090000 C 11/22/14 90.0 0.10 0.35
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 0.05 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 0.35
WYN 141122P00067500 P 11/22/14 67.5 0.15 0.40
WYN 141122P00070000 P 11/22/14 70.0 0.30 0.55
WYN 141122P00072500 P 11/22/14 72.5 0.50 0.75
WYN 141122P00075000 P 11/22/14 75.0 0.90 1.15
WYN 141122P00077500 P 11/22/14 77.5 1.45 1.75
WYN 141122P00080000 P 11/22/14 80.0 2.35 2.55
WYN 141122P00082500 P 11/22/14 82.5 3.50 4.30
WYN 141122P00085000 P 11/22/14 85.0 5.10 6.40
WYN 141122P00087500 P 11/22/14 87.5 7.10 8.30
WYN 141122P00090000 P 11/22/14 90.0 9.20 10.90
WYN 141122P00095000 P 11/22/14 95.0 13.30 16.30
WYN 141122P00100000 P 11/22/14 100.0 18.30 21.20
WYN 150117C00035000 C 01/17/15 35.0 43.80 47.60
WYN 150117C00040000 C 01/17/15 40.0 38.90 42.60
WYN 150117C00042500 C 01/17/15 42.5 36.10 39.80
WYN 150117C00045000 C 01/17/15 45.0 33.60 37.20
WYN 150117C00047500 C 01/17/15 47.5 31.10 34.70
WYN 150117C00050000 C 01/17/15 50.0 28.60 32.60
WYN 150117C00055000 C 01/17/15 55.0 23.70 27.20
WYN 150117C00060000 C 01/17/15 60.0 19.00 22.00
WYN 150117C00062500 C 01/17/15 62.5 16.60 19.60
WYN 150117C00065000 C 01/17/15 65.0 14.90 16.50
WYN 150117C00067500 C 01/17/15 67.5 12.50 14.20
WYN 150117C00070000 C 01/17/15 70.0 10.20 11.90
WYN 150117C00072500 C 01/17/15 72.5 8.60 9.60
WYN 150117C00075000 C 01/17/15 75.0 6.50 7.50
WYN 150117C00077500 C 01/17/15 77.5 5.00 5.70
WYN 150117C00080000 C 01/17/15 80.0 3.40 4.10
WYN 150117C00082500 C 01/17/15 82.5 2.25 2.80
WYN 150117C00085000 C 01/17/15 85.0 1.45 1.95
WYN 150117C00087500 C 01/17/15 87.5 0.85 1.15
WYN 150117C00090000 C 01/17/15 90.0 0.45 0.70
WYN 150117C00095000 C 01/17/15 95.0 0.05 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 0.25
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 0.30
WYN 150117P00055000 P 01/17/15 55.0 0.10 0.30
WYN 150117P00060000 P 01/17/15 60.0 0.15 0.40
WYN 150117P00062500 P 01/17/15 62.5 0.20 0.50
WYN 150117P00065000 P 01/17/15 65.0 0.35 0.60
WYN 150117P00067500 P 01/17/15 67.5 0.55 0.85
WYN 150117P00070000 P 01/17/15 70.0 0.75 1.05
WYN 150117P00072500 P 01/17/15 72.5 1.10 1.40
WYN 150117P00075000 P 01/17/15 75.0 1.60 2.00
WYN 150117P00077500 P 01/17/15 77.5 2.35 2.85
WYN 150117P00080000 P 01/17/15 80.0 3.30 3.80
WYN 150117P00082500 P 01/17/15 82.5 4.50 5.20
WYN 150117P00085000 P 01/17/15 85.0 6.00 6.90
WYN 150117P00087500 P 01/17/15 87.5 7.80 8.80
WYN 150117P00090000 P 01/17/15 90.0 9.80 11.00
WYN 150117P00095000 P 01/17/15 95.0 14.30 16.90
WYN 150117P00100000 P 01/17/15 100.0 18.30 21.80
WYN 150117P00105000 P 01/17/15 105.0 23.50 26.50
WYN 150220C00040000 C 02/20/15 40.0 38.80 42.60
WYN 150220C00042500 C 02/20/15 42.5 36.10 39.60
WYN 150220C00045000 C 02/20/15 45.0 33.60 37.00
WYN 150220C00047500 C 02/20/15 47.5 31.20 34.70
WYN 150220C00050000 C 02/20/15 50.0 28.70 32.20
WYN 150220C00055000 C 02/20/15 55.0 23.80 27.20
WYN 150220C00060000 C 02/20/15 60.0 18.90 22.30
WYN 150220C00065000 C 02/20/15 65.0 14.10 17.60
WYN 150220C00067500 C 02/20/15 67.5 12.80 14.40
WYN 150220C00070000 C 02/20/15 70.0 10.90 12.10
WYN 150220C00072500 C 02/20/15 72.5 8.50 10.00
WYN 150220C00075000 C 02/20/15 75.0 6.60 8.10
WYN 150220C00077500 C 02/20/15 77.5 5.60 6.30
WYN 150220C00080000 C 02/20/15 80.0 4.00 4.80
WYN 150220C00082500 C 02/20/15 82.5 2.80 3.60
WYN 150220C00085000 C 02/20/15 85.0 1.80 2.60
WYN 150220C00087500 C 02/20/15 87.5 1.10 1.90
WYN 150220C00090000 C 02/20/15 90.0 0.60 1.40
WYN 150220C00095000 C 02/20/15 95.0 0.10 0.80
WYN 150220C00100000 C 02/20/15 100.0 0.05 0.50
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 0.35
WYN 150220P00047500 P 02/20/15 47.5 0.00 0.30
WYN 150220P00050000 P 02/20/15 50.0 0.00 0.40
WYN 150220P00055000 P 02/20/15 55.0 0.15 0.40
WYN 150220P00060000 P 02/20/15 60.0 0.15 0.70
WYN 150220P00065000 P 02/20/15 65.0 0.40 1.05
WYN 150220P00067500 P 02/20/15 67.5 0.75 1.05
WYN 150220P00070000 P 02/20/15 70.0 1.05 1.40
WYN 150220P00072500 P 02/20/15 72.5 1.35 2.05
WYN 150220P00075000 P 02/20/15 75.0 2.00 2.70
WYN 150220P00077500 P 02/20/15 77.5 2.80 3.60
WYN 150220P00080000 P 02/20/15 80.0 3.80 4.80
WYN 150220P00082500 P 02/20/15 82.5 5.00 5.90
WYN 150220P00085000 P 02/20/15 85.0 6.50 7.70
WYN 150220P00087500 P 02/20/15 87.5 8.20 9.50
WYN 150220P00090000 P 02/20/15 90.0 10.00 11.70
WYN 150220P00095000 P 02/20/15 95.0 13.90 16.80
WYN 150220P00100000 P 02/20/15 100.0 18.60 21.50
WYN 160115C00035000 C 01/15/16 35.0 43.50 48.30
WYN 160115C00040000 C 01/15/16 40.0 38.50 43.30
WYN 160115C00042500 C 01/15/16 42.5 35.90 40.40
WYN 160115C00045000 C 01/15/16 45.0 33.40 37.70
WYN 160115C00047500 C 01/15/16 47.5 31.00 35.40
WYN 160115C00050000 C 01/15/16 50.0 28.60 32.80
WYN 160115C00055000 C 01/15/16 55.0 25.10 27.10
WYN 160115C00060000 C 01/15/16 60.0 20.70 22.60
WYN 160115C00062500 C 01/15/16 62.5 18.70 20.60
WYN 160115C00065000 C 01/15/16 65.0 16.70 18.40
WYN 160115C00067500 C 01/15/16 67.5 14.80 16.50
WYN 160115C00070000 C 01/15/16 70.0 13.00 14.70
WYN 160115C00072500 C 01/15/16 72.5 11.40 13.00
WYN 160115C00075000 C 01/15/16 75.0 10.10 11.40
WYN 160115C00077500 C 01/15/16 77.5 8.80 10.00
WYN 160115C00080000 C 01/15/16 80.0 7.50 8.60
WYN 160115C00082500 C 01/15/16 82.5 6.40 7.50
WYN 160115C00085000 C 01/15/16 85.0 5.30 6.40
WYN 160115C00087500 C 01/15/16 87.5 2.60 7.00
WYN 160115C00090000 C 01/15/16 90.0 3.70 4.60
WYN 160115C00095000 C 01/15/16 95.0 2.50 3.30
WYN 160115C00100000 C 01/15/16 100.0 1.70 4.60
WYN 160115C00105000 C 01/15/16 105.0 1.00 2.90
WYN 160115C00110000 C 01/15/16 110.0 0.60 3.20
WYN 160115C00115000 C 01/15/16 115.0 0.30 1.40
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.45
WYN 160115P00040000 P 01/15/16 40.0 0.15 0.65
WYN 160115P00042500 P 01/15/16 42.5 0.25 0.95
WYN 160115P00045000 P 01/15/16 45.0 0.50 1.60
WYN 160115P00047500 P 01/15/16 47.5 0.60 1.20
WYN 160115P00050000 P 01/15/16 50.0 0.55 1.50
WYN 160115P00055000 P 01/15/16 55.0 1.20 1.90
WYN 160115P00060000 P 01/15/16 60.0 2.00 4.60
WYN 160115P00062500 P 01/15/16 62.5 1.20 4.80
WYN 160115P00065000 P 01/15/16 65.0 1.75 5.20
WYN 160115P00067500 P 01/15/16 67.5 1.95 6.00
WYN 160115P00070000 P 01/15/16 70.0 3.40 5.90
WYN 160115P00072500 P 01/15/16 72.5 5.00 6.10
WYN 160115P00075000 P 01/15/16 75.0 4.20 8.40
WYN 160115P00077500 P 01/15/16 77.5 5.30 9.50
WYN 160115P00080000 P 01/15/16 80.0 8.10 9.40
WYN 160115P00082500 P 01/15/16 82.5 9.50 10.70
WYN 160115P00085000 P 01/15/16 85.0 10.90 12.50
WYN 160115P00087500 P 01/15/16 87.5 12.30 14.30
WYN 160115P00090000 P 01/15/16 90.0 14.10 16.00
WYN 160115P00095000 P 01/15/16 95.0 17.90 19.70
WYN 160115P00100000 P 01/15/16 100.0 22.00 23.80
WYN 160115P00105000 P 01/15/16 105.0 26.20 28.30
WYN 160115P00110000 P 01/15/16 110.0 30.70 32.70
WYN 160115P00115000 P 01/15/16 115.0 35.10 37.50

OPRA data is delayed 15 minutes.