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 (2015-02-06)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150515C00042500 C 05/15/15 42.5 44.80 48.50
WYN 150515C00045000 C 05/15/15 45.0 42.10 46.00
WYN 150515C00047500 C 05/15/15 47.5 40.10 43.50
WYN 150515C00050000 C 05/15/15 50.0 38.40 40.40
WYN 150515C00055000 C 05/15/15 55.0 33.50 35.70
WYN 150515C00060000 C 05/15/15 60.0 28.50 30.70
WYN 150515C00065000 C 05/15/15 65.0 23.50 24.90
WYN 150515C00070000 C 05/15/15 70.0 18.80 20.00
WYN 150515C00072500 C 05/15/15 72.5 16.40 17.50
WYN 150515C00075000 C 05/15/15 75.0 13.90 15.50
WYN 150515C00077500 C 05/15/15 77.5 11.60 12.80
WYN 150515C00080000 C 05/15/15 80.0 9.20 10.70
WYN 150515C00082500 C 05/15/15 82.5 7.00 8.20
WYN 150515C00085000 C 05/15/15 85.0 5.10 5.70
WYN 150515C00087500 C 05/15/15 87.5 3.40 3.90
WYN 150515C00090000 C 05/15/15 90.0 2.35 2.50
WYN 150515C00092500 C 05/15/15 92.5 1.25 1.50
WYN 150515C00095000 C 05/15/15 95.0 0.60 0.85
WYN 150515C00097500 C 05/15/15 97.5 0.25 0.45
WYN 150515C00100000 C 05/15/15 100.0 0.05 0.25
WYN 150515C00105000 C 05/15/15 105.0 0.00 0.10
WYN 150515P00042500 P 05/15/15 42.5 0.00 0.30
WYN 150515P00045000 P 05/15/15 45.0 0.00 0.25
WYN 150515P00047500 P 05/15/15 47.5 0.00 0.25
WYN 150515P00050000 P 05/15/15 50.0 0.00 0.30
WYN 150515P00055000 P 05/15/15 55.0 0.00 0.30
WYN 150515P00060000 P 05/15/15 60.0 0.00 0.30
WYN 150515P00065000 P 05/15/15 65.0 0.00 0.30
WYN 150515P00070000 P 05/15/15 70.0 0.00 0.40
WYN 150515P00072500 P 05/15/15 72.5 0.00 0.40
WYN 150515P00075000 P 05/15/15 75.0 0.05 0.45
WYN 150515P00077500 P 05/15/15 77.5 0.10 0.50
WYN 150515P00080000 P 05/15/15 80.0 0.20 0.60
WYN 150515P00082500 P 05/15/15 82.5 0.65 0.85
WYN 150515P00085000 P 05/15/15 85.0 1.05 1.30
WYN 150515P00087500 P 05/15/15 87.5 1.80 2.05
WYN 150515P00090000 P 05/15/15 90.0 2.95 3.20
WYN 150515P00092500 P 05/15/15 92.5 4.30 5.10
WYN 150515P00095000 P 05/15/15 95.0 5.60 7.60
WYN 150515P00097500 P 05/15/15 97.5 8.00 9.10
WYN 150515P00100000 P 05/15/15 100.0 10.30 11.40
WYN 150515P00105000 P 05/15/15 105.0 15.10 16.30
WYN 150821C00045000 C 08/21/15 45.0 43.10 45.80
WYN 150821C00047500 C 08/21/15 47.5 40.90 42.20
WYN 150821C00050000 C 08/21/15 50.0 38.40 39.70
WYN 150821C00055000 C 08/21/15 55.0 33.40 34.80
WYN 150821C00060000 C 08/21/15 60.0 28.50 29.80
WYN 150821C00065000 C 08/21/15 65.0 22.50 25.90
WYN 150821C00070000 C 08/21/15 70.0 19.10 20.40
WYN 150821C00075000 C 08/21/15 75.0 14.60 15.90
WYN 150821C00077500 C 08/21/15 77.5 11.90 13.80
WYN 150821C00080000 C 08/21/15 80.0 10.40 11.80
WYN 150821C00082500 C 08/21/15 82.5 8.10 9.90
WYN 150821C00085000 C 08/21/15 85.0 6.80 7.60
WYN 150821C00087500 C 08/21/15 87.5 5.40 6.10
WYN 150821C00090000 C 08/21/15 90.0 4.40 4.70
WYN 150821C00092500 C 08/21/15 92.5 3.10 3.60
WYN 150821C00095000 C 08/21/15 95.0 2.25 2.65
WYN 150821C00097500 C 08/21/15 97.5 1.50 2.00
WYN 150821C00100000 C 08/21/15 100.0 1.05 1.65
WYN 150821C00105000 C 08/21/15 105.0 0.25 1.05
WYN 150821C00110000 C 08/21/15 110.0 0.05 0.50
WYN 150821P00045000 P 08/21/15 45.0 0.00 0.40
WYN 150821P00047500 P 08/21/15 47.5 0.00 0.35
WYN 150821P00050000 P 08/21/15 50.0 0.00 0.45
WYN 150821P00055000 P 08/21/15 55.0 0.05 0.50
WYN 150821P00060000 P 08/21/15 60.0 0.10 0.50
WYN 150821P00065000 P 08/21/15 65.0 0.25 0.65
WYN 150821P00070000 P 08/21/15 70.0 0.45 0.90
WYN 150821P00075000 P 08/21/15 75.0 0.90 1.40
WYN 150821P00077500 P 08/21/15 77.5 1.25 1.80
WYN 150821P00080000 P 08/21/15 80.0 1.65 2.10
WYN 150821P00082500 P 08/21/15 82.5 2.30 2.75
WYN 150821P00085000 P 08/21/15 85.0 2.90 3.60
WYN 150821P00087500 P 08/21/15 87.5 4.10 4.60
WYN 150821P00090000 P 08/21/15 90.0 5.30 5.80
WYN 150821P00092500 P 08/21/15 92.5 6.60 7.20
WYN 150821P00095000 P 08/21/15 95.0 7.90 9.60
WYN 150821P00097500 P 08/21/15 97.5 9.70 11.30
WYN 150821P00100000 P 08/21/15 100.0 11.90 13.20
WYN 150821P00105000 P 08/21/15 105.0 16.20 17.50
WYN 150821P00110000 P 08/21/15 110.0 20.80 22.20
WYN 151120C00047500 C 11/20/15 47.5 40.20 43.20
WYN 151120C00050000 C 11/20/15 50.0 37.70 40.80
WYN 151120C00055000 C 11/20/15 55.0 32.80 35.80
WYN 151120C00060000 C 11/20/15 60.0 27.90 30.90
WYN 151120C00065000 C 11/20/15 65.0 23.90 26.30
WYN 151120C00070000 C 11/20/15 70.0 19.30 21.00
WYN 151120C00075000 C 11/20/15 75.0 15.00 16.80
WYN 151120C00080000 C 11/20/15 80.0 11.20 12.90
WYN 151120C00082500 C 11/20/15 82.5 9.50 11.00
WYN 151120C00085000 C 11/20/15 85.0 7.80 9.00
WYN 151120C00087500 C 11/20/15 87.5 6.50 7.60
WYN 151120C00090000 C 11/20/15 90.0 5.80 6.20
WYN 151120C00092500 C 11/20/15 92.5 4.60 5.00
WYN 151120C00095000 C 11/20/15 95.0 3.20 4.10
WYN 151120C00097500 C 11/20/15 97.5 2.95 3.30
WYN 151120C00100000 C 11/20/15 100.0 1.90 2.65
WYN 151120C00105000 C 11/20/15 105.0 0.85 1.85
WYN 151120C00110000 C 11/20/15 110.0 0.50 1.25
WYN 151120C00115000 C 11/20/15 115.0 0.30 0.80
WYN 151120C00120000 C 11/20/15 120.0 0.05 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 0.45
WYN 151120P00047500 P 11/20/15 47.5 0.00 0.50
WYN 151120P00050000 P 11/20/15 50.0 0.00 0.50
WYN 151120P00055000 P 11/20/15 55.0 0.15 0.65
WYN 151120P00060000 P 11/20/15 60.0 0.35 0.80
WYN 151120P00065000 P 11/20/15 65.0 0.65 1.10
WYN 151120P00070000 P 11/20/15 70.0 1.15 1.65
WYN 151120P00075000 P 11/20/15 75.0 1.65 2.45
WYN 151120P00080000 P 11/20/15 80.0 2.80 3.60
WYN 151120P00082500 P 11/20/15 82.5 3.90 4.30
WYN 151120P00085000 P 11/20/15 85.0 4.40 5.20
WYN 151120P00087500 P 11/20/15 87.5 5.30 6.30
WYN 151120P00090000 P 11/20/15 90.0 6.50 7.50
WYN 151120P00092500 P 11/20/15 92.5 7.90 8.90
WYN 151120P00095000 P 11/20/15 95.0 9.50 11.10
WYN 151120P00097500 P 11/20/15 97.5 11.10 13.00
WYN 151120P00100000 P 11/20/15 100.0 12.60 15.00
WYN 151120P00105000 P 11/20/15 105.0 17.10 19.00
WYN 151120P00110000 P 11/20/15 110.0 21.50 23.30
WYN 151120P00115000 P 11/20/15 115.0 25.20 28.30
WYN 151120P00120000 P 11/20/15 120.0 30.40 32.90
WYN 151120P00125000 P 11/20/15 125.0 35.00 37.80
WYN 151120P00130000 P 11/20/15 130.0 40.00 42.70
WYN 151120P00135000 P 11/20/15 135.0 45.00 47.70
WYN 160115C00035000 C 01/15/16 35.0 52.70 56.00
WYN 160115C00040000 C 01/15/16 40.0 47.60 51.00
WYN 160115C00042500 C 01/15/16 42.5 45.50 48.50
WYN 160115C00045000 C 01/15/16 45.0 43.00 45.70
WYN 160115C00047500 C 01/15/16 47.5 40.90 43.30
WYN 160115C00050000 C 01/15/16 50.0 38.10 40.80
WYN 160115C00055000 C 01/15/16 55.0 33.50 35.90
WYN 160115C00060000 C 01/15/16 60.0 28.70 31.00
WYN 160115C00062500 C 01/15/16 62.5 26.30 28.10
WYN 160115C00065000 C 01/15/16 65.0 23.80 26.30
WYN 160115C00067500 C 01/15/16 67.5 21.60 23.50
WYN 160115C00070000 C 01/15/16 70.0 19.70 21.30
WYN 160115C00072500 C 01/15/16 72.5 17.60 19.30
WYN 160115C00075000 C 01/15/16 75.0 15.60 17.20
WYN 160115C00077500 C 01/15/16 77.5 13.30 15.40
WYN 160115C00080000 C 01/15/16 80.0 11.80 13.60
WYN 160115C00082500 C 01/15/16 82.5 10.10 11.90
WYN 160115C00085000 C 01/15/16 85.0 8.60 9.50
WYN 160115C00087500 C 01/15/16 87.5 7.10 8.10
WYN 160115C00090000 C 01/15/16 90.0 6.00 6.80
WYN 160115C00092500 C 01/15/16 92.5 4.50 5.70
WYN 160115C00095000 C 01/15/16 95.0 3.90 4.70
WYN 160115C00097500 C 01/15/16 97.5 3.20 3.90
WYN 160115C00100000 C 01/15/16 100.0 2.60 3.20
WYN 160115C00105000 C 01/15/16 105.0 1.50 2.25
WYN 160115C00110000 C 01/15/16 110.0 1.00 1.50
WYN 160115C00115000 C 01/15/16 115.0 0.50 1.00
WYN 160115C00120000 C 01/15/16 120.0 0.20 0.70
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.50
WYN 160115P00040000 P 01/15/16 40.0 0.00 0.50
WYN 160115P00042500 P 01/15/16 42.5 0.00 0.50
WYN 160115P00045000 P 01/15/16 45.0 0.00 0.50
WYN 160115P00047500 P 01/15/16 47.5 0.05 0.65
WYN 160115P00050000 P 01/15/16 50.0 0.15 0.65
WYN 160115P00055000 P 01/15/16 55.0 0.45 0.75
WYN 160115P00060000 P 01/15/16 60.0 0.40 1.45
WYN 160115P00062500 P 01/15/16 62.5 0.80 1.60
WYN 160115P00065000 P 01/15/16 65.0 0.85 1.70
WYN 160115P00067500 P 01/15/16 67.5 1.10 1.70
WYN 160115P00070000 P 01/15/16 70.0 1.45 2.30
WYN 160115P00072500 P 01/15/16 72.5 1.80 2.75
WYN 160115P00075000 P 01/15/16 75.0 2.20 2.95
WYN 160115P00077500 P 01/15/16 77.5 2.70 3.50
WYN 160115P00080000 P 01/15/16 80.0 3.30 4.10
WYN 160115P00082500 P 01/15/16 82.5 4.20 5.00
WYN 160115P00085000 P 01/15/16 85.0 5.10 6.00
WYN 160115P00087500 P 01/15/16 87.5 6.10 7.10
WYN 160115P00090000 P 01/15/16 90.0 7.40 8.40
WYN 160115P00092500 P 01/15/16 92.5 8.60 9.80
WYN 160115P00095000 P 01/15/16 95.0 10.10 11.40
WYN 160115P00097500 P 01/15/16 97.5 11.80 13.70
WYN 160115P00100000 P 01/15/16 100.0 13.40 15.80
WYN 160115P00105000 P 01/15/16 105.0 17.50 19.50
WYN 160115P00110000 P 01/15/16 110.0 21.80 23.80
WYN 160115P00115000 P 01/15/16 115.0 26.30 28.20
WYN 160115P00120000 P 01/15/16 120.0 31.00 32.90

OPRA data is delayed 15 minutes.