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 (2016-08-05)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 160916C00040000 C 09/16/16 40.0 30.10 32.60
WYN 160916C00042500 C 09/16/16 42.5 27.80 30.80
WYN 160916C00045000 C 09/16/16 45.0 25.20 28.20
WYN 160916C00050000 C 09/16/16 50.0 19.90 23.10
WYN 160916C00055000 C 09/16/16 55.0 15.40 17.30
WYN 160916C00060000 C 09/16/16 60.0 10.70 11.50
WYN 160916C00065000 C 09/16/16 65.0 4.70 8.20
WYN 160916C00067500 C 09/16/16 67.5 3.30 4.80
WYN 160916C00070000 C 09/16/16 70.0 1.85 2.10
WYN 160916C00072500 C 09/16/16 72.5 0.70 0.85
WYN 160916C00075000 C 09/16/16 75.0 0.15 0.40
WYN 160916C00077500 C 09/16/16 77.5 0.00 0.50
WYN 160916C00080000 C 09/16/16 80.0 0.00 0.20
WYN 160916C00082500 C 09/16/16 82.5 0.00 0.20
WYN 160916C00085000 C 09/16/16 85.0 0.00 0.20
WYN 160916C00090000 C 09/16/16 90.0 0.00 0.20
WYN 160916C00095000 C 09/16/16 95.0 0.00 0.20
WYN 160916C00100000 C 09/16/16 100.0 0.00 0.20
WYN 160916C00105000 C 09/16/16 105.0 0.00 0.20
WYN 160916C00110000 C 09/16/16 110.0 0.00 0.20
WYN 160916P00040000 P 09/16/16 40.0 0.00 0.20
WYN 160916P00042500 P 09/16/16 42.5 0.00 0.20
WYN 160916P00045000 P 09/16/16 45.0 0.00 0.20
WYN 160916P00050000 P 09/16/16 50.0 0.00 0.20
WYN 160916P00055000 P 09/16/16 55.0 0.00 0.20
WYN 160916P00060000 P 09/16/16 60.0 0.00 0.25
WYN 160916P00065000 P 09/16/16 65.0 0.15 0.35
WYN 160916P00067500 P 09/16/16 67.5 0.40 0.60
WYN 160916P00070000 P 09/16/16 70.0 0.95 1.20
WYN 160916P00072500 P 09/16/16 72.5 2.25 2.55
WYN 160916P00075000 P 09/16/16 75.0 3.80 4.70
WYN 160916P00077500 P 09/16/16 77.5 5.50 7.10
WYN 160916P00080000 P 09/16/16 80.0 7.80 9.60
WYN 160916P00082500 P 09/16/16 82.5 9.60 12.50
WYN 160916P00085000 P 09/16/16 85.0 13.00 14.70
WYN 160916P00090000 P 09/16/16 90.0 17.70 19.80
WYN 160916P00095000 P 09/16/16 95.0 22.70 24.80
WYN 160916P00100000 P 09/16/16 100.0 27.70 29.80
WYN 160916P00105000 P 09/16/16 105.0 31.90 35.30
WYN 160916P00110000 P 09/16/16 110.0 37.50 40.00
WYN 161021C00037500 C 10/21/16 37.5 32.50 35.10
WYN 161021C00040000 C 10/21/16 40.0 30.20 33.10
WYN 161021C00042500 C 10/21/16 42.5 26.90 30.40
WYN 161021C00045000 C 10/21/16 45.0 25.20 28.10
WYN 161021C00050000 C 10/21/16 50.0 20.20 23.20
WYN 161021C00055000 C 10/21/16 55.0 15.20 18.10
WYN 161021C00060000 C 10/21/16 60.0 10.00 12.80
WYN 161021C00062500 C 10/21/16 62.5 8.00 10.60
WYN 161021C00065000 C 10/21/16 65.0 5.20 7.90
WYN 161021C00067500 C 10/21/16 67.5 4.40 5.60
WYN 161021C00070000 C 10/21/16 70.0 2.85 3.10
WYN 161021C00072500 C 10/21/16 72.5 1.55 1.85
WYN 161021C00075000 C 10/21/16 75.0 0.75 1.10
WYN 161021C00077500 C 10/21/16 77.5 0.30 0.75
WYN 161021C00080000 C 10/21/16 80.0 0.05 0.40
WYN 161021C00085000 C 10/21/16 85.0 0.00 0.45
WYN 161021C00090000 C 10/21/16 90.0 0.00 0.40
WYN 161021C00095000 C 10/21/16 95.0 0.00 0.20
WYN 161021C00100000 C 10/21/16 100.0 0.00 0.35
WYN 161021C00105000 C 10/21/16 105.0 0.00 0.20
WYN 161021P00037500 P 10/21/16 37.5 0.00 0.20
WYN 161021P00040000 P 10/21/16 40.0 0.00 0.25
WYN 161021P00042500 P 10/21/16 42.5 0.00 0.25
WYN 161021P00045000 P 10/21/16 45.0 0.00 0.35
WYN 161021P00050000 P 10/21/16 50.0 0.00 0.40
WYN 161021P00055000 P 10/21/16 55.0 0.05 0.30
WYN 161021P00060000 P 10/21/16 60.0 0.10 0.45
WYN 161021P00062500 P 10/21/16 62.5 0.25 0.60
WYN 161021P00065000 P 10/21/16 65.0 0.50 0.90
WYN 161021P00067500 P 10/21/16 67.5 0.95 1.40
WYN 161021P00070000 P 10/21/16 70.0 1.75 2.25
WYN 161021P00072500 P 10/21/16 72.5 3.00 3.50
WYN 161021P00075000 P 10/21/16 75.0 3.00 6.10
WYN 161021P00077500 P 10/21/16 77.5 5.40 8.30
WYN 161021P00080000 P 10/21/16 80.0 8.10 9.90
WYN 161021P00085000 P 10/21/16 85.0 12.10 14.80
WYN 161021P00090000 P 10/21/16 90.0 17.10 19.90
WYN 161021P00095000 P 10/21/16 95.0 22.90 25.30
WYN 161021P00100000 P 10/21/16 100.0 27.70 30.30
WYN 161021P00105000 P 10/21/16 105.0 32.70 35.00
WYN 161118C00037500 C 11/18/16 37.5 31.90 35.60
WYN 161118C00040000 C 11/18/16 40.0 30.20 32.70
WYN 161118C00042500 C 11/18/16 42.5 27.80 29.70
WYN 161118C00045000 C 11/18/16 45.0 25.20 27.20
WYN 161118C00047500 C 11/18/16 47.5 22.80 26.00
WYN 161118C00050000 C 11/18/16 50.0 20.40 23.20
WYN 161118C00055000 C 11/18/16 55.0 15.80 18.60
WYN 161118C00057500 C 11/18/16 57.5 12.50 16.20
WYN 161118C00060000 C 11/18/16 60.0 11.00 13.00
WYN 161118C00062500 C 11/18/16 62.5 7.90 11.20
WYN 161118C00065000 C 11/18/16 65.0 7.10 7.60
WYN 161118C00067500 C 11/18/16 67.5 5.30 5.70
WYN 161118C00070000 C 11/18/16 70.0 3.80 4.10
WYN 161118C00072500 C 11/18/16 72.5 2.55 2.80
WYN 161118C00075000 C 11/18/16 75.0 1.60 1.75
WYN 161118C00077500 C 11/18/16 77.5 0.90 1.30
WYN 161118C00080000 C 11/18/16 80.0 0.35 0.75
WYN 161118C00082500 C 11/18/16 82.5 0.15 0.55
WYN 161118C00085000 C 11/18/16 85.0 0.05 0.45
WYN 161118C00087500 C 11/18/16 87.5 0.00 0.30
WYN 161118C00090000 C 11/18/16 90.0 0.00 0.25
WYN 161118C00095000 C 11/18/16 95.0 0.00 0.20
WYN 161118C00100000 C 11/18/16 100.0 0.00 0.20
WYN 161118C00105000 C 11/18/16 105.0 0.00 0.20
WYN 161118C00110000 C 11/18/16 110.0 0.00 0.25
WYN 161118C00115000 C 11/18/16 115.0 0.00 0.30
WYN 161118P00037500 P 11/18/16 37.5 0.00 0.30
WYN 161118P00040000 P 11/18/16 40.0 0.00 0.30
WYN 161118P00042500 P 11/18/16 42.5 0.00 0.35
WYN 161118P00045000 P 11/18/16 45.0 0.00 0.35
WYN 161118P00047500 P 11/18/16 47.5 0.00 0.40
WYN 161118P00050000 P 11/18/16 50.0 0.05 0.45
WYN 161118P00055000 P 11/18/16 55.0 0.15 0.55
WYN 161118P00057500 P 11/18/16 57.5 0.25 0.65
WYN 161118P00060000 P 11/18/16 60.0 0.50 0.85
WYN 161118P00062500 P 11/18/16 62.5 1.00 1.20
WYN 161118P00065000 P 11/18/16 65.0 1.20 1.60
WYN 161118P00067500 P 11/18/16 67.5 1.70 2.25
WYN 161118P00070000 P 11/18/16 70.0 2.90 3.20
WYN 161118P00072500 P 11/18/16 72.5 3.70 4.50
WYN 161118P00075000 P 11/18/16 75.0 5.40 6.00
WYN 161118P00077500 P 11/18/16 77.5 5.90 7.80
WYN 161118P00080000 P 11/18/16 80.0 7.90 10.80
WYN 161118P00082500 P 11/18/16 82.5 10.20 12.60
WYN 161118P00085000 P 11/18/16 85.0 12.10 15.40
WYN 161118P00087500 P 11/18/16 87.5 14.60 18.00
WYN 161118P00090000 P 11/18/16 90.0 17.10 20.30
WYN 161118P00095000 P 11/18/16 95.0 22.10 25.40
WYN 161118P00100000 P 11/18/16 100.0 27.90 30.40
WYN 161118P00105000 P 11/18/16 105.0 32.80 35.50
WYN 161118P00110000 P 11/18/16 110.0 37.80 40.50
WYN 161118P00115000 P 11/18/16 115.0 42.10 45.10
WYN 170120C00032500 C 01/20/17 32.5 37.20 39.80
WYN 170120C00035000 C 01/20/17 35.0 34.50 37.00
WYN 170120C00037500 C 01/20/17 37.5 32.30 34.70
WYN 170120C00040000 C 01/20/17 40.0 30.20 32.40
WYN 170120C00042500 C 01/20/17 42.5 27.60 30.30
WYN 170120C00045000 C 01/20/17 45.0 25.20 27.40
WYN 170120C00047500 C 01/20/17 47.5 22.70 25.70
WYN 170120C00050000 C 01/20/17 50.0 20.60 23.30
WYN 170120C00052500 C 01/20/17 52.5 18.00 20.60
WYN 170120C00055000 C 01/20/17 55.0 16.10 17.70
WYN 170120C00057500 C 01/20/17 57.5 13.40 15.40
WYN 170120C00060000 C 01/20/17 60.0 10.90 13.20
WYN 170120C00062500 C 01/20/17 62.5 9.40 10.00
WYN 170120C00065000 C 01/20/17 65.0 7.60 8.10
WYN 170120C00067500 C 01/20/17 67.5 5.90 6.30
WYN 170120C00070000 C 01/20/17 70.0 4.40 4.80
WYN 170120C00072500 C 01/20/17 72.5 3.10 3.60
WYN 170120C00075000 C 01/20/17 75.0 2.10 2.60
WYN 170120C00077500 C 01/20/17 77.5 1.30 1.85
WYN 170120C00080000 C 01/20/17 80.0 0.80 1.45
WYN 170120C00082500 C 01/20/17 82.5 0.45 1.00
WYN 170120C00085000 C 01/20/17 85.0 0.20 0.75
WYN 170120C00087500 C 01/20/17 87.5 0.05 0.65
WYN 170120C00090000 C 01/20/17 90.0 0.05 0.60
WYN 170120C00095000 C 01/20/17 95.0 0.00 0.35
WYN 170120C00100000 C 01/20/17 100.0 0.00 0.30
WYN 170120C00105000 C 01/20/17 105.0 0.00 0.25
WYN 170120C00110000 C 01/20/17 110.0 0.00 0.45
WYN 170120C00115000 C 01/20/17 115.0 0.00 2.15
WYN 170120C00120000 C 01/20/17 120.0 0.00 0.45
WYN 170120P00032500 P 01/20/17 32.5 0.00 0.35
WYN 170120P00035000 P 01/20/17 35.0 0.00 0.50
WYN 170120P00037500 P 01/20/17 37.5 0.00 0.50
WYN 170120P00040000 P 01/20/17 40.0 0.00 0.50
WYN 170120P00042500 P 01/20/17 42.5 0.05 0.55
WYN 170120P00045000 P 01/20/17 45.0 0.05 0.60
WYN 170120P00047500 P 01/20/17 47.5 0.10 0.80
WYN 170120P00050000 P 01/20/17 50.0 0.10 0.90
WYN 170120P00052500 P 01/20/17 52.5 0.30 1.00
WYN 170120P00055000 P 01/20/17 55.0 0.45 0.90
WYN 170120P00057500 P 01/20/17 57.5 0.65 1.10
WYN 170120P00060000 P 01/20/17 60.0 0.95 1.45
WYN 170120P00062500 P 01/20/17 62.5 1.30 1.80
WYN 170120P00065000 P 01/20/17 65.0 1.85 2.35
WYN 170120P00067500 P 01/20/17 67.5 2.60 3.20
WYN 170120P00070000 P 01/20/17 70.0 3.60 4.30
WYN 170120P00072500 P 01/20/17 72.5 4.90 5.50
WYN 170120P00075000 P 01/20/17 75.0 6.40 7.10
WYN 170120P00077500 P 01/20/17 77.5 7.50 8.80
WYN 170120P00080000 P 01/20/17 80.0 9.50 11.10
WYN 170120P00082500 P 01/20/17 82.5 11.60 13.00
WYN 170120P00085000 P 01/20/17 85.0 13.40 15.70
WYN 170120P00087500 P 01/20/17 87.5 15.10 18.00
WYN 170120P00090000 P 01/20/17 90.0 17.60 21.10
WYN 170120P00095000 P 01/20/17 95.0 22.50 25.90
WYN 170120P00100000 P 01/20/17 100.0 27.40 30.90
WYN 170120P00105000 P 01/20/17 105.0 32.40 35.80
WYN 170120P00110000 P 01/20/17 110.0 38.20 41.20
WYN 170120P00115000 P 01/20/17 115.0 43.20 45.80
WYN 170120P00120000 P 01/20/17 120.0 47.90 50.30
WYN 170217C00035000 C 02/17/17 35.0 34.60 37.40
WYN 170217C00037500 C 02/17/17 37.5 32.50 35.40
WYN 170217C00040000 C 02/17/17 40.0 30.10 32.30
WYN 170217C00042500 C 02/17/17 42.5 27.90 30.60
WYN 170217C00045000 C 02/17/17 45.0 24.80 28.10
WYN 170217C00047500 C 02/17/17 47.5 22.70 25.70
WYN 170217C00050000 C 02/17/17 50.0 20.50 22.80
WYN 170217C00055000 C 02/17/17 55.0 15.50 18.00
WYN 170217C00060000 C 02/17/17 60.0 11.90 13.30
WYN 170217C00062500 C 02/17/17 62.5 8.60 10.50
WYN 170217C00065000 C 02/17/17 65.0 6.70 8.50
WYN 170217C00067500 C 02/17/17 67.5 6.20 6.90
WYN 170217C00070000 C 02/17/17 70.0 4.80 5.50
WYN 170217C00072500 C 02/17/17 72.5 3.60 4.30
WYN 170217C00075000 C 02/17/17 75.0 2.50 3.30
WYN 170217C00077500 C 02/17/17 77.5 1.70 2.35
WYN 170217C00080000 C 02/17/17 80.0 1.10 1.80
WYN 170217C00082500 C 02/17/17 82.5 0.70 1.40
WYN 170217C00085000 C 02/17/17 85.0 0.35 1.30
WYN 170217C00090000 C 02/17/17 90.0 0.10 1.00
WYN 170217C00095000 C 02/17/17 95.0 0.05 0.60
WYN 170217C00100000 C 02/17/17 100.0 0.00 0.45
WYN 170217P00035000 P 02/17/17 35.0 0.00 0.50
WYN 170217P00037500 P 02/17/17 37.5 0.00 0.60
WYN 170217P00040000 P 02/17/17 40.0 0.05 0.65
WYN 170217P00042500 P 02/17/17 42.5 0.05 0.70
WYN 170217P00045000 P 02/17/17 45.0 0.10 0.60
WYN 170217P00047500 P 02/17/17 47.5 0.10 0.85
WYN 170217P00050000 P 02/17/17 50.0 0.25 0.90
WYN 170217P00055000 P 02/17/17 55.0 0.35 1.00
WYN 170217P00060000 P 02/17/17 60.0 0.85 2.10
WYN 170217P00062500 P 02/17/17 62.5 1.65 2.25
WYN 170217P00065000 P 02/17/17 65.0 2.30 2.90
WYN 170217P00067500 P 02/17/17 67.5 2.80 3.70
WYN 170217P00070000 P 02/17/17 70.0 3.80 4.70
WYN 170217P00072500 P 02/17/17 72.5 4.90 6.00
WYN 170217P00075000 P 02/17/17 75.0 6.60 7.60
WYN 170217P00077500 P 02/17/17 77.5 8.40 9.30
WYN 170217P00080000 P 02/17/17 80.0 9.50 11.20
WYN 170217P00082500 P 02/17/17 82.5 10.90 14.30
WYN 170217P00085000 P 02/17/17 85.0 13.70 15.80
WYN 170217P00090000 P 02/17/17 90.0 17.70 20.50
WYN 170217P00095000 P 02/17/17 95.0 22.70 25.70
WYN 170217P00100000 P 02/17/17 100.0 27.30 30.80

OPRA data is delayed 15 minutes.