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 (2015-08-07)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150918C00045000 C 09/18/15 45.0 30.40 32.40
WYN 150918C00047500 C 09/18/15 47.5 28.00 30.00
WYN 150918C00050000 C 09/18/15 50.0 25.40 27.30
WYN 150918C00055000 C 09/18/15 55.0 20.40 22.40
WYN 150918C00060000 C 09/18/15 60.0 15.40 17.40
WYN 150918C00065000 C 09/18/15 65.0 10.50 12.40
WYN 150918C00067500 C 09/18/15 67.5 8.40 10.00
WYN 150918C00070000 C 09/18/15 70.0 6.10 7.60
WYN 150918C00072500 C 09/18/15 72.5 4.10 5.40
WYN 150918C00075000 C 09/18/15 75.0 2.40 2.95
WYN 150918C00077500 C 09/18/15 77.5 1.10 1.50
WYN 150918C00080000 C 09/18/15 80.0 0.35 0.65
WYN 150918C00082500 C 09/18/15 82.5 0.00 0.35
WYN 150918C00085000 C 09/18/15 85.0 0.00 0.50
WYN 150918C00087500 C 09/18/15 87.5 0.00 0.50
WYN 150918C00090000 C 09/18/15 90.0 0.00 0.40
WYN 150918C00092500 C 09/18/15 92.5 0.00 0.50
WYN 150918C00095000 C 09/18/15 95.0 0.00 0.50
WYN 150918C00100000 C 09/18/15 100.0 0.00 0.50
WYN 150918C00105000 C 09/18/15 105.0 0.00 0.40
WYN 150918C00110000 C 09/18/15 110.0 0.00 0.40
WYN 150918C00115000 C 09/18/15 115.0 0.00 0.40
WYN 150918C00120000 C 09/18/15 120.0 0.00 0.40
WYN 150918C00125000 C 09/18/15 125.0 0.00 0.40
WYN 150918P00045000 P 09/18/15 45.0 0.00 0.40
WYN 150918P00047500 P 09/18/15 47.5 0.00 0.50
WYN 150918P00050000 P 09/18/15 50.0 0.00 0.40
WYN 150918P00055000 P 09/18/15 55.0 0.00 0.50
WYN 150918P00060000 P 09/18/15 60.0 0.00 0.45
WYN 150918P00065000 P 09/18/15 65.0 0.00 0.20
WYN 150918P00067500 P 09/18/15 67.5 0.05 0.50
WYN 150918P00070000 P 09/18/15 70.0 0.25 0.65
WYN 150918P00072500 P 09/18/15 72.5 0.50 1.00
WYN 150918P00075000 P 09/18/15 75.0 1.10 1.60
WYN 150918P00077500 P 09/18/15 77.5 2.05 2.80
WYN 150918P00080000 P 09/18/15 80.0 3.40 4.70
WYN 150918P00082500 P 09/18/15 82.5 5.40 7.00
WYN 150918P00085000 P 09/18/15 85.0 7.70 9.50
WYN 150918P00087500 P 09/18/15 87.5 10.10 12.10
WYN 150918P00090000 P 09/18/15 90.0 12.60 14.70
WYN 150918P00092500 P 09/18/15 92.5 15.10 17.20
WYN 150918P00095000 P 09/18/15 95.0 17.60 19.70
WYN 150918P00100000 P 09/18/15 100.0 22.60 24.70
WYN 150918P00105000 P 09/18/15 105.0 27.60 29.70
WYN 150918P00110000 P 09/18/15 110.0 32.60 34.70
WYN 150918P00115000 P 09/18/15 115.0 37.60 39.70
WYN 150918P00120000 P 09/18/15 120.0 42.60 44.70
WYN 150918P00125000 P 09/18/15 125.0 47.60 49.70
WYN 151016C00040000 C 10/16/15 40.0 35.60 37.70
WYN 151016C00042500 C 10/16/15 42.5 33.10 35.20
WYN 151016C00045000 C 10/16/15 45.0 30.60 32.50
WYN 151016C00047500 C 10/16/15 47.5 28.10 30.20
WYN 151016C00050000 C 10/16/15 50.0 25.60 27.60
WYN 151016C00055000 C 10/16/15 55.0 20.60 22.60
WYN 151016C00060000 C 10/16/15 60.0 15.80 17.90
WYN 151016C00065000 C 10/16/15 65.0 11.00 13.00
WYN 151016C00067500 C 10/16/15 67.5 9.00 11.30
WYN 151016C00070000 C 10/16/15 70.0 7.00 8.40
WYN 151016C00072500 C 10/16/15 72.5 5.20 6.00
WYN 151016C00075000 C 10/16/15 75.0 3.70 4.20
WYN 151016C00077500 C 10/16/15 77.5 2.25 2.90
WYN 151016C00080000 C 10/16/15 80.0 1.30 1.75
WYN 151016C00082500 C 10/16/15 82.5 0.60 1.10
WYN 151016C00085000 C 10/16/15 85.0 0.25 0.65
WYN 151016C00090000 C 10/16/15 90.0 0.00 0.25
WYN 151016C00095000 C 10/16/15 95.0 0.00 0.50
WYN 151016C00100000 C 10/16/15 100.0 0.00 0.50
WYN 151016C00105000 C 10/16/15 105.0 0.00 0.40
WYN 151016C00110000 C 10/16/15 110.0 0.00 0.40
WYN 151016C00115000 C 10/16/15 115.0 0.00 0.40
WYN 151016P00040000 P 10/16/15 40.0 0.00 0.50
WYN 151016P00042500 P 10/16/15 42.5 0.00 0.50
WYN 151016P00045000 P 10/16/15 45.0 0.00 0.50
WYN 151016P00047500 P 10/16/15 47.5 0.00 0.50
WYN 151016P00050000 P 10/16/15 50.0 0.00 0.50
WYN 151016P00055000 P 10/16/15 55.0 0.00 0.50
WYN 151016P00060000 P 10/16/15 60.0 0.10 0.60
WYN 151016P00065000 P 10/16/15 65.0 0.35 0.85
WYN 151016P00067500 P 10/16/15 67.5 0.60 1.05
WYN 151016P00070000 P 10/16/15 70.0 1.10 1.35
WYN 151016P00072500 P 10/16/15 72.5 1.45 2.00
WYN 151016P00075000 P 10/16/15 75.0 2.25 2.80
WYN 151016P00077500 P 10/16/15 77.5 3.30 4.00
WYN 151016P00080000 P 10/16/15 80.0 4.80 5.60
WYN 151016P00082500 P 10/16/15 82.5 6.10 7.60
WYN 151016P00085000 P 10/16/15 85.0 7.90 9.70
WYN 151016P00090000 P 10/16/15 90.0 12.60 14.70
WYN 151016P00095000 P 10/16/15 95.0 17.60 19.50
WYN 151016P00100000 P 10/16/15 100.0 22.60 24.70
WYN 151016P00105000 P 10/16/15 105.0 27.50 29.70
WYN 151016P00110000 P 10/16/15 110.0 32.60 34.70
WYN 151016P00115000 P 10/16/15 115.0 37.60 39.70
WYN 151120C00045000 C 11/20/15 45.0 30.70 32.90
WYN 151120C00047500 C 11/20/15 47.5 28.20 30.40
WYN 151120C00050000 C 11/20/15 50.0 25.80 27.80
WYN 151120C00055000 C 11/20/15 55.0 20.90 23.00
WYN 151120C00060000 C 11/20/15 60.0 16.10 18.30
WYN 151120C00065000 C 11/20/15 65.0 11.80 13.70
WYN 151120C00067500 C 11/20/15 67.5 9.00 11.30
WYN 151120C00070000 C 11/20/15 70.0 7.90 8.90
WYN 151120C00072500 C 11/20/15 72.5 6.20 7.10
WYN 151120C00075000 C 11/20/15 75.0 4.60 5.30
WYN 151120C00077500 C 11/20/15 77.5 3.30 4.00
WYN 151120C00080000 C 11/20/15 80.0 2.25 2.80
WYN 151120C00082500 C 11/20/15 82.5 1.45 2.10
WYN 151120C00085000 C 11/20/15 85.0 0.90 1.40
WYN 151120C00087500 C 11/20/15 87.5 0.60 0.85
WYN 151120C00090000 C 11/20/15 90.0 0.30 0.60
WYN 151120C00092500 C 11/20/15 92.5 0.05 0.55
WYN 151120C00095000 C 11/20/15 95.0 0.05 0.50
WYN 151120C00097500 C 11/20/15 97.5 0.00 0.50
WYN 151120C00100000 C 11/20/15 100.0 0.00 0.50
WYN 151120C00105000 C 11/20/15 105.0 0.00 0.50
WYN 151120C00110000 C 11/20/15 110.0 0.00 0.50
WYN 151120C00115000 C 11/20/15 115.0 0.00 0.50
WYN 151120C00120000 C 11/20/15 120.0 0.00 0.50
WYN 151120C00125000 C 11/20/15 125.0 0.00 0.50
WYN 151120C00130000 C 11/20/15 130.0 0.00 0.50
WYN 151120C00135000 C 11/20/15 135.0 0.00 0.50
WYN 151120P00045000 P 11/20/15 45.0 0.05 0.50
WYN 151120P00047500 P 11/20/15 47.5 0.10 0.50
WYN 151120P00050000 P 11/20/15 50.0 0.15 0.55
WYN 151120P00055000 P 11/20/15 55.0 0.25 0.70
WYN 151120P00060000 P 11/20/15 60.0 0.55 0.95
WYN 151120P00065000 P 11/20/15 65.0 1.00 1.65
WYN 151120P00067500 P 11/20/15 67.5 1.35 1.70
WYN 151120P00070000 P 11/20/15 70.0 1.80 2.30
WYN 151120P00072500 P 11/20/15 72.5 2.50 2.95
WYN 151120P00075000 P 11/20/15 75.0 3.20 4.00
WYN 151120P00077500 P 11/20/15 77.5 4.30 5.20
WYN 151120P00080000 P 11/20/15 80.0 5.90 6.80
WYN 151120P00082500 P 11/20/15 82.5 7.30 8.40
WYN 151120P00085000 P 11/20/15 85.0 8.70 10.80
WYN 151120P00087500 P 11/20/15 87.5 10.80 12.90
WYN 151120P00090000 P 11/20/15 90.0 13.10 15.10
WYN 151120P00092500 P 11/20/15 92.5 14.90 17.90
WYN 151120P00095000 P 11/20/15 95.0 16.90 20.30
WYN 151120P00097500 P 11/20/15 97.5 20.30 22.40
WYN 151120P00100000 P 11/20/15 100.0 22.80 24.90
WYN 151120P00105000 P 11/20/15 105.0 27.70 30.20
WYN 151120P00110000 P 11/20/15 110.0 32.70 35.20
WYN 151120P00115000 P 11/20/15 115.0 37.70 39.80
WYN 151120P00120000 P 11/20/15 120.0 42.70 44.90
WYN 151120P00125000 P 11/20/15 125.0 47.70 49.80
WYN 151120P00130000 P 11/20/15 130.0 52.70 54.80
WYN 151120P00135000 P 11/20/15 135.0 57.70 59.80
WYN 160115C00035000 C 01/15/16 35.0 40.10 42.80
WYN 160115C00040000 C 01/15/16 40.0 35.20 37.90
WYN 160115C00042500 C 01/15/16 42.5 32.70 35.40
WYN 160115C00045000 C 01/15/16 45.0 30.30 32.90
WYN 160115C00047500 C 01/15/16 47.5 27.80 30.50
WYN 160115C00050000 C 01/15/16 50.0 25.30 28.00
WYN 160115C00055000 C 01/15/16 55.0 20.50 23.20
WYN 160115C00060000 C 01/15/16 60.0 16.50 18.20
WYN 160115C00062500 C 01/15/16 62.5 13.70 16.30
WYN 160115C00065000 C 01/15/16 65.0 11.50 14.50
WYN 160115C00067500 C 01/15/16 67.5 10.30 12.20
WYN 160115C00070000 C 01/15/16 70.0 8.50 9.90
WYN 160115C00072500 C 01/15/16 72.5 6.90 8.00
WYN 160115C00075000 C 01/15/16 75.0 5.40 6.40
WYN 160115C00077500 C 01/15/16 77.5 4.00 5.10
WYN 160115C00080000 C 01/15/16 80.0 3.10 3.70
WYN 160115C00082500 C 01/15/16 82.5 2.20 2.75
WYN 160115C00085000 C 01/15/16 85.0 1.45 2.20
WYN 160115C00087500 C 01/15/16 87.5 1.00 1.60
WYN 160115C00090000 C 01/15/16 90.0 0.65 1.10
WYN 160115C00092500 C 01/15/16 92.5 0.45 0.95
WYN 160115C00095000 C 01/15/16 95.0 0.20 0.70
WYN 160115C00097500 C 01/15/16 97.5 0.15 0.60
WYN 160115C00100000 C 01/15/16 100.0 0.10 0.50
WYN 160115C00105000 C 01/15/16 105.0 0.00 0.50
WYN 160115C00110000 C 01/15/16 110.0 0.00 0.50
WYN 160115C00115000 C 01/15/16 115.0 0.00 0.50
WYN 160115C00120000 C 01/15/16 120.0 0.00 0.50
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.50
WYN 160115P00040000 P 01/15/16 40.0 0.05 0.50
WYN 160115P00042500 P 01/15/16 42.5 0.10 0.55
WYN 160115P00045000 P 01/15/16 45.0 0.15 0.60
WYN 160115P00047500 P 01/15/16 47.5 0.20 0.70
WYN 160115P00050000 P 01/15/16 50.0 0.30 0.75
WYN 160115P00055000 P 01/15/16 55.0 0.50 1.15
WYN 160115P00060000 P 01/15/16 60.0 0.95 1.70
WYN 160115P00062500 P 01/15/16 62.5 1.15 2.05
WYN 160115P00065000 P 01/15/16 65.0 1.55 2.20
WYN 160115P00067500 P 01/15/16 67.5 2.00 2.55
WYN 160115P00070000 P 01/15/16 70.0 2.65 3.30
WYN 160115P00072500 P 01/15/16 72.5 3.40 4.20
WYN 160115P00075000 P 01/15/16 75.0 4.30 5.10
WYN 160115P00077500 P 01/15/16 77.5 5.40 6.30
WYN 160115P00080000 P 01/15/16 80.0 6.90 7.80
WYN 160115P00082500 P 01/15/16 82.5 8.20 9.40
WYN 160115P00085000 P 01/15/16 85.0 9.90 11.70
WYN 160115P00087500 P 01/15/16 87.5 11.60 13.50
WYN 160115P00090000 P 01/15/16 90.0 13.80 15.70
WYN 160115P00092500 P 01/15/16 92.5 15.70 17.80
WYN 160115P00095000 P 01/15/16 95.0 18.00 20.60
WYN 160115P00097500 P 01/15/16 97.5 20.20 22.90
WYN 160115P00100000 P 01/15/16 100.0 22.80 25.50
WYN 160115P00105000 P 01/15/16 105.0 27.70 30.40
WYN 160115P00110000 P 01/15/16 110.0 32.60 35.30
WYN 160115P00115000 P 01/15/16 115.0 37.60 40.30
WYN 160115P00120000 P 01/15/16 120.0 42.60 45.30
WYN 160219C00040000 C 02/19/16 40.0 35.00 38.10
WYN 160219C00042500 C 02/19/16 42.5 32.50 35.60
WYN 160219C00045000 C 02/19/16 45.0 30.10 33.10
WYN 160219C00047500 C 02/19/16 47.5 27.60 30.70
WYN 160219C00050000 C 02/19/16 50.0 25.20 28.30
WYN 160219C00055000 C 02/19/16 55.0 20.40 23.50
WYN 160219C00060000 C 02/19/16 60.0 15.90 18.90
WYN 160219C00065000 C 02/19/16 65.0 12.50 14.70
WYN 160219C00067500 C 02/19/16 67.5 9.70 12.70
WYN 160219C00070000 C 02/19/16 70.0 9.00 10.70
WYN 160219C00072500 C 02/19/16 72.5 7.50 9.00
WYN 160219C00075000 C 02/19/16 75.0 5.90 7.20
WYN 160219C00077500 C 02/19/16 77.5 4.70 5.70
WYN 160219C00080000 C 02/19/16 80.0 3.60 4.50
WYN 160219C00082500 C 02/19/16 82.5 2.60 3.70
WYN 160219C00085000 C 02/19/16 85.0 2.00 2.80
WYN 160219C00087500 C 02/19/16 87.5 1.40 2.40
WYN 160219C00090000 C 02/19/16 90.0 0.20 2.00
WYN 160219C00092500 C 02/19/16 92.5 0.60 1.55
WYN 160219C00095000 C 02/19/16 95.0 0.20 1.45
WYN 160219C00100000 C 02/19/16 100.0 0.20 0.60
WYN 160219C00105000 C 02/19/16 105.0 0.00 0.60
WYN 160219C00110000 C 02/19/16 110.0 0.00 0.50
WYN 160219C00115000 C 02/19/16 115.0 0.00 0.50
WYN 160219C00120000 C 02/19/16 120.0 0.00 0.50
WYN 160219C00125000 C 02/19/16 125.0 0.00 0.50
WYN 160219P00040000 P 02/19/16 40.0 0.00 0.75
WYN 160219P00042500 P 02/19/16 42.5 0.00 2.00
WYN 160219P00045000 P 02/19/16 45.0 0.00 2.05
WYN 160219P00047500 P 02/19/16 47.5 0.00 2.15
WYN 160219P00050000 P 02/19/16 50.0 0.00 2.20
WYN 160219P00055000 P 02/19/16 55.0 0.50 2.50
WYN 160219P00060000 P 02/19/16 60.0 1.15 1.65
WYN 160219P00065000 P 02/19/16 65.0 1.75 2.40
WYN 160219P00067500 P 02/19/16 67.5 2.30 3.10
WYN 160219P00070000 P 02/19/16 70.0 3.00 3.70
WYN 160219P00072500 P 02/19/16 72.5 3.80 4.70
WYN 160219P00075000 P 02/19/16 75.0 4.70 5.70
WYN 160219P00077500 P 02/19/16 77.5 5.90 7.00
WYN 160219P00080000 P 02/19/16 80.0 7.40 8.40
WYN 160219P00082500 P 02/19/16 82.5 8.70 9.90
WYN 160219P00085000 P 02/19/16 85.0 9.60 12.10
WYN 160219P00087500 P 02/19/16 87.5 11.50 14.10
WYN 160219P00090000 P 02/19/16 90.0 13.60 16.70
WYN 160219P00092500 P 02/19/16 92.5 15.70 18.80
WYN 160219P00095000 P 02/19/16 95.0 18.00 21.10
WYN 160219P00100000 P 02/19/16 100.0 22.70 25.80
WYN 160219P00105000 P 02/19/16 105.0 27.50 30.60
WYN 160219P00110000 P 02/19/16 110.0 32.40 35.60
WYN 160219P00115000 P 02/19/16 115.0 37.40 40.50
WYN 160219P00120000 P 02/19/16 120.0 42.40 45.50
WYN 160219P00125000 P 02/19/16 125.0 47.40 50.50
WYN 170120C00040000 C 01/20/17 40.0 34.60 38.90
WYN 170120C00042500 C 01/20/17 42.5 32.30 36.50
WYN 170120C00045000 C 01/20/17 45.0 30.10 33.70
WYN 170120C00047500 C 01/20/17 47.5 27.50 31.90
WYN 170120C00050000 C 01/20/17 50.0 25.20 29.50
WYN 170120C00055000 C 01/20/17 55.0 20.90 25.40
WYN 170120C00060000 C 01/20/17 60.0 16.70 21.20
WYN 170120C00065000 C 01/20/17 65.0 13.10 17.50
WYN 170120C00067500 C 01/20/17 67.5 11.10 15.30
WYN 170120C00070000 C 01/20/17 70.0 9.80 13.70
WYN 170120C00072500 C 01/20/17 72.5 8.20 12.50
WYN 170120C00075000 C 01/20/17 75.0 7.00 11.10
WYN 170120C00077500 C 01/20/17 77.5 5.80 9.70
WYN 170120C00080000 C 01/20/17 80.0 4.70 8.80
WYN 170120C00082500 C 01/20/17 82.5 3.70 7.80
WYN 170120C00085000 C 01/20/17 85.0 2.80 7.00
WYN 170120C00087500 C 01/20/17 87.5 2.00 6.20
WYN 170120C00090000 C 01/20/17 90.0 1.30 5.50
WYN 170120C00095000 C 01/20/17 95.0 0.30 4.20
WYN 170120C00100000 C 01/20/17 100.0 0.00 3.30
WYN 170120C00105000 C 01/20/17 105.0 0.00 4.70
WYN 170120C00110000 C 01/20/17 110.0 0.00 4.40
WYN 170120C00115000 C 01/20/17 115.0 0.00 4.10
WYN 170120P00040000 P 01/20/17 40.0 0.30 4.40
WYN 170120P00042500 P 01/20/17 42.5 0.00 4.70
WYN 170120P00045000 P 01/20/17 45.0 0.20 4.70
WYN 170120P00047500 P 01/20/17 47.5 0.00 5.00
WYN 170120P00050000 P 01/20/17 50.0 0.20 5.00
WYN 170120P00055000 P 01/20/17 55.0 1.00 3.90
WYN 170120P00060000 P 01/20/17 60.0 1.75 4.20
WYN 170120P00065000 P 01/20/17 65.0 3.00 6.70
WYN 170120P00067500 P 01/20/17 67.5 4.50 7.50
WYN 170120P00070000 P 01/20/17 70.0 4.60 8.50
WYN 170120P00072500 P 01/20/17 72.5 5.70 9.50
WYN 170120P00075000 P 01/20/17 75.0 7.90 10.00
WYN 170120P00077500 P 01/20/17 77.5 8.10 12.20
WYN 170120P00080000 P 01/20/17 80.0 9.40 13.70
WYN 170120P00082500 P 01/20/17 82.5 10.80 15.20
WYN 170120P00085000 P 01/20/17 85.0 12.40 16.90
WYN 170120P00087500 P 01/20/17 87.5 14.00 18.50
WYN 170120P00090000 P 01/20/17 90.0 16.00 20.50
WYN 170120P00095000 P 01/20/17 95.0 19.90 24.30
WYN 170120P00100000 P 01/20/17 100.0 24.10 28.50
WYN 170120P00105000 P 01/20/17 105.0 28.50 32.90
WYN 170120P00110000 P 01/20/17 110.0 33.20 37.40
WYN 170120P00115000 P 01/20/17 115.0 37.80 42.10

OPRA data is delayed 15 minutes.