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 Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 141018C00060000 C 10/18/14 60.0 20.00 22.40
WYN 141018C00065000 C 10/18/14 65.0 15.40 17.30
WYN 141018C00070000 C 10/18/14 70.0 10.60 12.00
WYN 141018C00072500 C 10/18/14 72.5 8.50 9.50
WYN 141018C00075000 C 10/18/14 75.0 6.20 7.10
WYN 141018C00077500 C 10/18/14 77.5 3.90 4.70
WYN 141018C00080000 C 10/18/14 80.0 2.35 2.55
WYN 141018C00082500 C 10/18/14 82.5 0.90 1.05
WYN 141018C00085000 C 10/18/14 85.0 0.20 0.30
WYN 141018C00087500 C 10/18/14 87.5 0.00 0.25
WYN 141018C00090000 C 10/18/14 90.0 0.00 0.20
WYN 141018C00095000 C 10/18/14 95.0 0.00 0.20
WYN 141018C00100000 C 10/18/14 100.0 0.00 0.20
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 0.00 0.25
WYN 141018P00072500 P 10/18/14 72.5 0.00 0.25
WYN 141018P00075000 P 10/18/14 75.0 0.05 0.30
WYN 141018P00077500 P 10/18/14 77.5 0.30 0.55
WYN 141018P00080000 P 10/18/14 80.0 0.75 0.85
WYN 141018P00082500 P 10/18/14 82.5 1.75 1.90
WYN 141018P00085000 P 10/18/14 85.0 3.40 4.20
WYN 141018P00087500 P 10/18/14 87.5 5.70 6.60
WYN 141018P00090000 P 10/18/14 90.0 8.00 9.60
WYN 141018P00095000 P 10/18/14 95.0 12.90 14.30
WYN 141018P00100000 P 10/18/14 100.0 17.80 20.20
WYN 141122C00040000 C 11/22/14 40.0 40.40 42.70
WYN 141122C00042500 C 11/22/14 42.5 37.90 39.90
WYN 141122C00045000 C 11/22/14 45.0 35.90 37.00
WYN 141122C00047500 C 11/22/14 47.5 32.90 34.80
WYN 141122C00050000 C 11/22/14 50.0 30.40 32.40
WYN 141122C00055000 C 11/22/14 55.0 25.40 27.40
WYN 141122C00060000 C 11/22/14 60.0 20.40 22.00
WYN 141122C00062500 C 11/22/14 62.5 18.20 19.70
WYN 141122C00065000 C 11/22/14 65.0 16.10 17.40
WYN 141122C00067500 C 11/22/14 67.5 13.20 14.70
WYN 141122C00070000 C 11/22/14 70.0 10.80 12.20
WYN 141122C00072500 C 11/22/14 72.5 8.80 9.80
WYN 141122C00075000 C 11/22/14 75.0 6.60 7.50
WYN 141122C00077500 C 11/22/14 77.5 5.00 5.40
WYN 141122C00080000 C 11/22/14 80.0 3.30 3.50
WYN 141122C00082500 C 11/22/14 82.5 1.90 2.15
WYN 141122C00085000 C 11/22/14 85.0 0.95 1.15
WYN 141122C00087500 C 11/22/14 87.5 0.35 0.75
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 0.20
WYN 141122P00040000 P 11/22/14 40.0 0.00 0.20
WYN 141122P00042500 P 11/22/14 42.5 0.00 0.20
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 0.25
WYN 141122P00065000 P 11/22/14 65.0 0.05 0.30
WYN 141122P00067500 P 11/22/14 67.5 0.10 0.30
WYN 141122P00070000 P 11/22/14 70.0 0.15 0.45
WYN 141122P00072500 P 11/22/14 72.5 0.25 0.55
WYN 141122P00075000 P 11/22/14 75.0 0.60 0.80
WYN 141122P00077500 P 11/22/14 77.5 1.05 1.20
WYN 141122P00080000 P 11/22/14 80.0 1.80 2.00
WYN 141122P00082500 P 11/22/14 82.5 2.95 3.20
WYN 141122P00085000 P 11/22/14 85.0 4.50 4.80
WYN 141122P00087500 P 11/22/14 87.5 6.30 7.20
WYN 141122P00090000 P 11/22/14 90.0 8.40 9.40
WYN 141122P00095000 P 11/22/14 95.0 13.10 14.40
WYN 141122P00100000 P 11/22/14 100.0 18.10 19.40
WYN 150117C00035000 C 01/17/15 35.0 44.50 48.40
WYN 150117C00040000 C 01/17/15 40.0 39.70 43.40
WYN 150117C00042500 C 01/17/15 42.5 37.40 40.40
WYN 150117C00045000 C 01/17/15 45.0 35.40 37.40
WYN 150117C00047500 C 01/17/15 47.5 32.60 34.90
WYN 150117C00050000 C 01/17/15 50.0 30.40 32.40
WYN 150117C00055000 C 01/17/15 55.0 25.50 27.40
WYN 150117C00060000 C 01/17/15 60.0 21.00 22.10
WYN 150117C00062500 C 01/17/15 62.5 18.40 19.80
WYN 150117C00065000 C 01/17/15 65.0 16.20 17.40
WYN 150117C00067500 C 01/17/15 67.5 13.40 14.80
WYN 150117C00070000 C 01/17/15 70.0 11.30 12.40
WYN 150117C00072500 C 01/17/15 72.5 9.20 10.10
WYN 150117C00075000 C 01/17/15 75.0 7.10 8.00
WYN 150117C00077500 C 01/17/15 77.5 5.50 6.00
WYN 150117C00080000 C 01/17/15 80.0 3.80 4.40
WYN 150117C00082500 C 01/17/15 82.5 2.50 2.95
WYN 150117C00085000 C 01/17/15 85.0 1.55 1.85
WYN 150117C00087500 C 01/17/15 87.5 0.85 1.30
WYN 150117C00090000 C 01/17/15 90.0 0.50 0.85
WYN 150117C00095000 C 01/17/15 95.0 0.10 0.35
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 0.30
WYN 150117P00045000 P 01/17/15 45.0 0.00 0.30
WYN 150117P00047500 P 01/17/15 47.5 0.00 0.30
WYN 150117P00050000 P 01/17/15 50.0 0.00 0.35
WYN 150117P00055000 P 01/17/15 55.0 0.05 0.35
WYN 150117P00060000 P 01/17/15 60.0 0.10 0.40
WYN 150117P00062500 P 01/17/15 62.5 0.20 0.40
WYN 150117P00065000 P 01/17/15 65.0 0.20 0.55
WYN 150117P00067500 P 01/17/15 67.5 0.35 0.70
WYN 150117P00070000 P 01/17/15 70.0 0.50 0.70
WYN 150117P00072500 P 01/17/15 72.5 0.75 1.05
WYN 150117P00075000 P 01/17/15 75.0 1.20 1.40
WYN 150117P00077500 P 01/17/15 77.5 1.80 2.00
WYN 150117P00080000 P 01/17/15 80.0 2.65 3.00
WYN 150117P00082500 P 01/17/15 82.5 3.80 4.10
WYN 150117P00085000 P 01/17/15 85.0 5.30 6.00
WYN 150117P00087500 P 01/17/15 87.5 7.10 7.90
WYN 150117P00090000 P 01/17/15 90.0 9.10 10.00
WYN 150117P00095000 P 01/17/15 95.0 13.60 15.00
WYN 150117P00100000 P 01/17/15 100.0 18.20 19.90
WYN 150117P00105000 P 01/17/15 105.0 23.00 25.00
WYN 150220C00040000 C 02/20/15 40.0 40.50 42.50
WYN 150220C00042500 C 02/20/15 42.5 37.60 40.00
WYN 150220C00045000 C 02/20/15 45.0 35.00 37.50
WYN 150220C00047500 C 02/20/15 47.5 33.00 35.00
WYN 150220C00050000 C 02/20/15 50.0 30.50 32.50
WYN 150220C00055000 C 02/20/15 55.0 25.60 27.50
WYN 150220C00060000 C 02/20/15 60.0 20.70 22.60
WYN 150220C00065000 C 02/20/15 65.0 16.30 17.70
WYN 150220C00067500 C 02/20/15 67.5 14.00 15.40
WYN 150220C00070000 C 02/20/15 70.0 11.50 12.90
WYN 150220C00072500 C 02/20/15 72.5 9.70 10.60
WYN 150220C00075000 C 02/20/15 75.0 7.70 8.60
WYN 150220C00077500 C 02/20/15 77.5 6.00 6.60
WYN 150220C00080000 C 02/20/15 80.0 4.50 5.10
WYN 150220C00082500 C 02/20/15 82.5 3.20 3.90
WYN 150220C00085000 C 02/20/15 85.0 2.15 2.50
WYN 150220C00087500 C 02/20/15 87.5 1.45 1.75
WYN 150220C00090000 C 02/20/15 90.0 0.90 1.20
WYN 150220C00095000 C 02/20/15 95.0 0.25 0.60
WYN 150220C00100000 C 02/20/15 100.0 0.05 0.30
WYN 150220P00040000 P 02/20/15 40.0 0.00 0.30
WYN 150220P00042500 P 02/20/15 42.5 0.00 0.30
WYN 150220P00045000 P 02/20/15 45.0 0.00 0.30
WYN 150220P00047500 P 02/20/15 47.5 0.00 0.30
WYN 150220P00050000 P 02/20/15 50.0 0.05 0.40
WYN 150220P00055000 P 02/20/15 55.0 0.10 0.35
WYN 150220P00060000 P 02/20/15 60.0 0.15 0.50
WYN 150220P00065000 P 02/20/15 65.0 0.35 0.70
WYN 150220P00067500 P 02/20/15 67.5 0.55 0.90
WYN 150220P00070000 P 02/20/15 70.0 0.80 1.10
WYN 150220P00072500 P 02/20/15 72.5 1.10 1.50
WYN 150220P00075000 P 02/20/15 75.0 1.55 2.00
WYN 150220P00077500 P 02/20/15 77.5 2.20 2.75
WYN 150220P00080000 P 02/20/15 80.0 3.20 3.60
WYN 150220P00082500 P 02/20/15 82.5 4.40 5.00
WYN 150220P00085000 P 02/20/15 85.0 5.90 6.50
WYN 150220P00087500 P 02/20/15 87.5 7.40 8.20
WYN 150220P00090000 P 02/20/15 90.0 9.30 10.20
WYN 150220P00095000 P 02/20/15 95.0 13.60 14.80
WYN 150220P00100000 P 02/20/15 100.0 18.10 19.50
WYN 150515C00065000 C 05/15/15 65.0 16.40 18.00
WYN 150515C00070000 C 05/15/15 70.0 12.10 13.70
WYN 150515C00072500 C 05/15/15 72.5 10.10 11.70
WYN 150515C00075000 C 05/15/15 75.0 8.70 9.60
WYN 150515C00077500 C 05/15/15 77.5 7.00 7.70
WYN 150515C00080000 C 05/15/15 80.0 5.60 6.10
WYN 150515C00082500 C 05/15/15 82.5 4.30 4.90
WYN 150515C00085000 C 05/15/15 85.0 3.20 3.80
WYN 150515C00087500 C 05/15/15 87.5 2.40 3.10
WYN 150515C00090000 C 05/15/15 90.0 1.80 2.30
WYN 150515C00095000 C 05/15/15 95.0 0.90 1.35
WYN 150515C00100000 C 05/15/15 100.0 0.35 0.85
WYN 150515C00105000 C 05/15/15 105.0 0.10 0.45
WYN 150515P00065000 P 05/15/15 65.0 0.85 1.25
WYN 150515P00070000 P 05/15/15 70.0 1.50 2.00
WYN 150515P00072500 P 05/15/15 72.5 2.00 2.60
WYN 150515P00075000 P 05/15/15 75.0 2.50 3.30
WYN 150515P00077500 P 05/15/15 77.5 3.30 4.00
WYN 150515P00080000 P 05/15/15 80.0 4.40 5.10
WYN 150515P00082500 P 05/15/15 82.5 5.50 6.30
WYN 150515P00085000 P 05/15/15 85.0 6.90 7.70
WYN 150515P00087500 P 05/15/15 87.5 8.60 9.60
WYN 150515P00090000 P 05/15/15 90.0 10.20 11.80
WYN 150515P00095000 P 05/15/15 95.0 14.30 15.90
WYN 150515P00100000 P 05/15/15 100.0 18.80 20.30
WYN 150515P00105000 P 05/15/15 105.0 23.20 24.90
WYN 160115C00035000 C 01/15/16 35.0 44.10 48.90
WYN 160115C00040000 C 01/15/16 40.0 39.40 43.90
WYN 160115C00042500 C 01/15/16 42.5 36.50 41.40
WYN 160115C00045000 C 01/15/16 45.0 35.10 37.60
WYN 160115C00047500 C 01/15/16 47.5 32.20 35.90
WYN 160115C00050000 C 01/15/16 50.0 30.30 33.50
WYN 160115C00055000 C 01/15/16 55.0 26.00 28.00
WYN 160115C00060000 C 01/15/16 60.0 21.40 23.40
WYN 160115C00062500 C 01/15/16 62.5 18.90 22.00
WYN 160115C00065000 C 01/15/16 65.0 17.40 19.80
WYN 160115C00067500 C 01/15/16 67.5 15.40 17.10
WYN 160115C00070000 C 01/15/16 70.0 13.60 15.20
WYN 160115C00072500 C 01/15/16 72.5 11.90 13.50
WYN 160115C00075000 C 01/15/16 75.0 11.00 12.00
WYN 160115C00077500 C 01/15/16 77.5 9.20 10.20
WYN 160115C00080000 C 01/15/16 80.0 7.40 9.30
WYN 160115C00082500 C 01/15/16 82.5 6.20 7.70
WYN 160115C00085000 C 01/15/16 85.0 5.60 7.00
WYN 160115C00087500 C 01/15/16 87.5 4.40 5.80
WYN 160115C00090000 C 01/15/16 90.0 3.50 5.10
WYN 160115C00095000 C 01/15/16 95.0 2.60 3.80
WYN 160115C00100000 C 01/15/16 100.0 1.55 2.55
WYN 160115C00105000 C 01/15/16 105.0 1.15 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 160115P00035000 P 01/15/16 35.0 0.10 0.45
WYN 160115P00040000 P 01/15/16 40.0 0.25 0.65
WYN 160115P00042500 P 01/15/16 42.5 0.30 0.80
WYN 160115P00045000 P 01/15/16 45.0 0.50 1.00
WYN 160115P00047500 P 01/15/16 47.5 0.50 1.25
WYN 160115P00050000 P 01/15/16 50.0 0.70 1.20
WYN 160115P00055000 P 01/15/16 55.0 1.05 1.60
WYN 160115P00060000 P 01/15/16 60.0 1.70 2.20
WYN 160115P00062500 P 01/15/16 62.5 2.00 2.70
WYN 160115P00065000 P 01/15/16 65.0 2.40 3.60
WYN 160115P00067500 P 01/15/16 67.5 3.00 3.80
WYN 160115P00070000 P 01/15/16 70.0 3.60 4.40
WYN 160115P00072500 P 01/15/16 72.5 4.40 5.30
WYN 160115P00075000 P 01/15/16 75.0 5.20 6.30
WYN 160115P00077500 P 01/15/16 77.5 5.90 7.40
WYN 160115P00080000 P 01/15/16 80.0 7.30 8.50
WYN 160115P00082500 P 01/15/16 82.5 8.70 9.90
WYN 160115P00085000 P 01/15/16 85.0 10.00 11.30
WYN 160115P00087500 P 01/15/16 87.5 11.40 13.10
WYN 160115P00090000 P 01/15/16 90.0 13.10 14.80
WYN 160115P00095000 P 01/15/16 95.0 16.80 18.50
WYN 160115P00100000 P 01/15/16 100.0 20.70 23.10
WYN 160115P00105000 P 01/15/16 105.0 25.00 27.10
WYN 160115P00110000 P 01/15/16 110.0 28.80 32.30
WYN 160115P00115000 P 01/15/16 115.0 33.30 36.80

OPRA data is delayed 15 minutes.