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 (2016-05-06)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 160715C00035000 C 07/15/16 35.0 31.20 34.50
WYN 160715C00037500 C 07/15/16 37.5 28.30 31.80
WYN 160715C00040000 C 07/15/16 40.0 26.10 29.30
WYN 160715C00042500 C 07/15/16 42.5 23.40 26.90
WYN 160715C00045000 C 07/15/16 45.0 21.10 24.60
WYN 160715C00047500 C 07/15/16 47.5 18.50 21.80
WYN 160715C00050000 C 07/15/16 50.0 16.10 19.20
WYN 160715C00055000 C 07/15/16 55.0 11.20 14.20
WYN 160715C00057500 C 07/15/16 57.5 8.70 11.80
WYN 160715C00060000 C 07/15/16 60.0 6.90 8.80
WYN 160715C00062500 C 07/15/16 62.5 4.40 6.70
WYN 160715C00065000 C 07/15/16 65.0 3.10 4.30
WYN 160715C00067500 C 07/15/16 67.5 1.60 2.00
WYN 160715C00070000 C 07/15/16 70.0 0.70 1.00
WYN 160715C00072500 C 07/15/16 72.5 0.10 0.45
WYN 160715C00075000 C 07/15/16 75.0 0.05 0.25
WYN 160715C00080000 C 07/15/16 80.0 0.00 0.50
WYN 160715C00085000 C 07/15/16 85.0 0.00 0.50
WYN 160715C00090000 C 07/15/16 90.0 0.00 0.50
WYN 160715C00095000 C 07/15/16 95.0 0.00 0.50
WYN 160715C00100000 C 07/15/16 100.0 0.00 0.50
WYN 160715P00035000 P 07/15/16 35.0 0.00 0.50
WYN 160715P00037500 P 07/15/16 37.5 0.00 0.50
WYN 160715P00040000 P 07/15/16 40.0 0.00 0.50
WYN 160715P00042500 P 07/15/16 42.5 0.00 0.50
WYN 160715P00045000 P 07/15/16 45.0 0.00 0.50
WYN 160715P00047500 P 07/15/16 47.5 0.00 0.50
WYN 160715P00050000 P 07/15/16 50.0 0.00 0.50
WYN 160715P00055000 P 07/15/16 55.0 0.00 0.10
WYN 160715P00057500 P 07/15/16 57.5 0.00 0.50
WYN 160715P00060000 P 07/15/16 60.0 0.05 0.35
WYN 160715P00062500 P 07/15/16 62.5 0.25 0.60
WYN 160715P00065000 P 07/15/16 65.0 0.75 1.10
WYN 160715P00067500 P 07/15/16 67.5 1.65 2.10
WYN 160715P00070000 P 07/15/16 70.0 3.10 3.80
WYN 160715P00072500 P 07/15/16 72.5 3.50 6.20
WYN 160715P00075000 P 07/15/16 75.0 5.60 8.50
WYN 160715P00080000 P 07/15/16 80.0 10.50 13.70
WYN 160715P00085000 P 07/15/16 85.0 16.10 18.80
WYN 160715P00090000 P 07/15/16 90.0 21.00 24.00
WYN 160715P00095000 P 07/15/16 95.0 25.50 29.10
WYN 160715P00100000 P 07/15/16 100.0 31.10 33.60
WYN 160819C00032500 C 08/19/16 32.5 34.30 36.70
WYN 160819C00035000 C 08/19/16 35.0 31.40 34.70
WYN 160819C00037500 C 08/19/16 37.5 29.20 32.20
WYN 160819C00040000 C 08/19/16 40.0 26.90 29.70
WYN 160819C00042500 C 08/19/16 42.5 24.30 27.10
WYN 160819C00045000 C 08/19/16 45.0 21.40 24.60
WYN 160819C00047500 C 08/19/16 47.5 19.00 22.20
WYN 160819C00050000 C 08/19/16 50.0 16.80 19.80
WYN 160819C00052500 C 08/19/16 52.5 14.60 17.40
WYN 160819C00055000 C 08/19/16 55.0 12.30 14.60
WYN 160819C00057500 C 08/19/16 57.5 10.10 12.30
WYN 160819C00060000 C 08/19/16 60.0 8.00 10.10
WYN 160819C00062500 C 08/19/16 62.5 6.00 6.70
WYN 160819C00065000 C 08/19/16 65.0 4.30 4.90
WYN 160819C00067500 C 08/19/16 67.5 2.85 3.40
WYN 160819C00070000 C 08/19/16 70.0 1.80 2.20
WYN 160819C00072500 C 08/19/16 72.5 0.95 1.35
WYN 160819C00075000 C 08/19/16 75.0 0.45 0.95
WYN 160819C00077500 C 08/19/16 77.5 0.05 0.75
WYN 160819C00080000 C 08/19/16 80.0 0.05 0.60
WYN 160819C00082500 C 08/19/16 82.5 0.00 0.50
WYN 160819C00085000 C 08/19/16 85.0 0.00 0.50
WYN 160819C00090000 C 08/19/16 90.0 0.00 0.50
WYN 160819C00095000 C 08/19/16 95.0 0.00 0.50
WYN 160819C00100000 C 08/19/16 100.0 0.00 0.50
WYN 160819C00105000 C 08/19/16 105.0 0.00 0.50
WYN 160819P00032500 P 08/19/16 32.5 0.00 0.50
WYN 160819P00035000 P 08/19/16 35.0 0.00 0.50
WYN 160819P00037500 P 08/19/16 37.5 0.00 0.50
WYN 160819P00040000 P 08/19/16 40.0 0.00 0.50
WYN 160819P00042500 P 08/19/16 42.5 0.00 0.50
WYN 160819P00045000 P 08/19/16 45.0 0.00 0.50
WYN 160819P00047500 P 08/19/16 47.5 0.00 0.50
WYN 160819P00050000 P 08/19/16 50.0 0.00 0.50
WYN 160819P00052500 P 08/19/16 52.5 0.05 0.50
WYN 160819P00055000 P 08/19/16 55.0 0.05 0.80
WYN 160819P00057500 P 08/19/16 57.5 0.30 0.85
WYN 160819P00060000 P 08/19/16 60.0 0.80 1.10
WYN 160819P00062500 P 08/19/16 62.5 1.15 1.60
WYN 160819P00065000 P 08/19/16 65.0 2.00 2.35
WYN 160819P00067500 P 08/19/16 67.5 3.00 3.40
WYN 160819P00070000 P 08/19/16 70.0 4.20 4.80
WYN 160819P00072500 P 08/19/16 72.5 4.50 6.60
WYN 160819P00075000 P 08/19/16 75.0 6.20 8.70
WYN 160819P00077500 P 08/19/16 77.5 9.20 11.10
WYN 160819P00080000 P 08/19/16 80.0 10.70 13.50
WYN 160819P00082500 P 08/19/16 82.5 13.20 16.40
WYN 160819P00085000 P 08/19/16 85.0 15.40 18.90
WYN 160819P00090000 P 08/19/16 90.0 20.50 23.20
WYN 160819P00095000 P 08/19/16 95.0 25.40 28.30
WYN 160819P00100000 P 08/19/16 100.0 30.40 33.30
WYN 160819P00105000 P 08/19/16 105.0 36.00 38.70
WYN 161118C00037500 C 11/18/16 37.5 29.20 31.50
WYN 161118C00040000 C 11/18/16 40.0 26.20 29.70
WYN 161118C00042500 C 11/18/16 42.5 24.10 27.10
WYN 161118C00045000 C 11/18/16 45.0 21.70 24.50
WYN 161118C00047500 C 11/18/16 47.5 19.50 22.10
WYN 161118C00050000 C 11/18/16 50.0 16.80 20.00
WYN 161118C00055000 C 11/18/16 55.0 12.70 15.10
WYN 161118C00057500 C 11/18/16 57.5 10.80 13.40
WYN 161118C00060000 C 11/18/16 60.0 8.90 11.30
WYN 161118C00062500 C 11/18/16 62.5 7.10 7.90
WYN 161118C00065000 C 11/18/16 65.0 5.50 6.10
WYN 161118C00067500 C 11/18/16 67.5 4.10 4.70
WYN 161118C00070000 C 11/18/16 70.0 3.00 3.50
WYN 161118C00072500 C 11/18/16 72.5 1.95 2.55
WYN 161118C00075000 C 11/18/16 75.0 1.50 1.85
WYN 161118C00077500 C 11/18/16 77.5 0.95 1.55
WYN 161118C00080000 C 11/18/16 80.0 0.50 1.45
WYN 161118C00082500 C 11/18/16 82.5 0.15 1.05
WYN 161118C00085000 C 11/18/16 85.0 0.05 1.00
WYN 161118C00087500 C 11/18/16 87.5 0.05 0.70
WYN 161118C00090000 C 11/18/16 90.0 0.00 0.60
WYN 161118C00095000 C 11/18/16 95.0 0.00 0.80
WYN 161118C00100000 C 11/18/16 100.0 0.00 0.50
WYN 161118C00105000 C 11/18/16 105.0 0.00 0.55
WYN 161118C00110000 C 11/18/16 110.0 0.00 0.50
WYN 161118C00115000 C 11/18/16 115.0 0.00 0.50
WYN 161118P00037500 P 11/18/16 37.5 0.05 0.50
WYN 161118P00040000 P 11/18/16 40.0 0.05 0.45
WYN 161118P00042500 P 11/18/16 42.5 0.05 0.85
WYN 161118P00045000 P 11/18/16 45.0 0.05 0.85
WYN 161118P00047500 P 11/18/16 47.5 0.10 1.00
WYN 161118P00050000 P 11/18/16 50.0 0.20 1.15
WYN 161118P00055000 P 11/18/16 55.0 0.95 1.60
WYN 161118P00057500 P 11/18/16 57.5 1.25 1.90
WYN 161118P00060000 P 11/18/16 60.0 1.70 2.40
WYN 161118P00062500 P 11/18/16 62.5 2.35 3.20
WYN 161118P00065000 P 11/18/16 65.0 3.20 4.10
WYN 161118P00067500 P 11/18/16 67.5 4.30 5.10
WYN 161118P00070000 P 11/18/16 70.0 5.60 6.50
WYN 161118P00072500 P 11/18/16 72.5 7.30 8.20
WYN 161118P00075000 P 11/18/16 75.0 8.00 10.00
WYN 161118P00077500 P 11/18/16 77.5 9.50 12.30
WYN 161118P00080000 P 11/18/16 80.0 11.50 14.20
WYN 161118P00082500 P 11/18/16 82.5 14.30 17.10
WYN 161118P00085000 P 11/18/16 85.0 16.10 19.50
WYN 161118P00087500 P 11/18/16 87.5 18.80 21.70
WYN 161118P00090000 P 11/18/16 90.0 21.10 24.10
WYN 161118P00095000 P 11/18/16 95.0 25.90 29.20
WYN 161118P00100000 P 11/18/16 100.0 31.10 34.40
WYN 161118P00105000 P 11/18/16 105.0 35.80 39.20
WYN 161118P00110000 P 11/18/16 110.0 40.70 45.10
WYN 161118P00115000 P 11/18/16 115.0 45.90 49.20
WYN 170120C00032500 C 01/20/17 32.5 33.80 36.50
WYN 170120C00035000 C 01/20/17 35.0 31.30 34.10
WYN 170120C00037500 C 01/20/17 37.5 28.20 32.30
WYN 170120C00040000 C 01/20/17 40.0 25.80 29.80
WYN 170120C00042500 C 01/20/17 42.5 23.80 27.20
WYN 170120C00045000 C 01/20/17 45.0 22.10 24.50
WYN 170120C00047500 C 01/20/17 47.5 19.60 22.40
WYN 170120C00050000 C 01/20/17 50.0 17.50 20.00
WYN 170120C00052500 C 01/20/17 52.5 14.90 17.80
WYN 170120C00055000 C 01/20/17 55.0 13.20 15.80
WYN 170120C00057500 C 01/20/17 57.5 11.10 13.60
WYN 170120C00060000 C 01/20/17 60.0 9.30 10.10
WYN 170120C00062500 C 01/20/17 62.5 7.50 8.30
WYN 170120C00065000 C 01/20/17 65.0 5.90 6.60
WYN 170120C00067500 C 01/20/17 67.5 4.60 5.20
WYN 170120C00070000 C 01/20/17 70.0 3.40 4.60
WYN 170120C00072500 C 01/20/17 72.5 2.55 3.10
WYN 170120C00075000 C 01/20/17 75.0 1.50 2.30
WYN 170120C00077500 C 01/20/17 77.5 1.20 1.85
WYN 170120C00080000 C 01/20/17 80.0 0.75 1.55
WYN 170120C00082500 C 01/20/17 82.5 0.45 1.40
WYN 170120C00085000 C 01/20/17 85.0 0.15 1.10
WYN 170120C00087500 C 01/20/17 87.5 0.05 1.00
WYN 170120C00090000 C 01/20/17 90.0 0.00 0.75
WYN 170120C00095000 C 01/20/17 95.0 0.00 0.65
WYN 170120C00100000 C 01/20/17 100.0 0.00 0.85
WYN 170120C00105000 C 01/20/17 105.0 0.00 0.80
WYN 170120C00110000 C 01/20/17 110.0 0.00 0.60
WYN 170120C00115000 C 01/20/17 115.0 0.00 0.60
WYN 170120C00120000 C 01/20/17 120.0 0.00 0.50
WYN 170120P00032500 P 01/20/17 32.5 0.00 0.60
WYN 170120P00035000 P 01/20/17 35.0 0.00 0.70
WYN 170120P00037500 P 01/20/17 37.5 0.00 0.65
WYN 170120P00040000 P 01/20/17 40.0 0.05 0.80
WYN 170120P00042500 P 01/20/17 42.5 0.10 0.85
WYN 170120P00045000 P 01/20/17 45.0 0.10 0.80
WYN 170120P00047500 P 01/20/17 47.5 0.40 1.15
WYN 170120P00050000 P 01/20/17 50.0 0.60 1.10
WYN 170120P00052500 P 01/20/17 52.5 0.80 1.75
WYN 170120P00055000 P 01/20/17 55.0 1.30 1.95
WYN 170120P00057500 P 01/20/17 57.5 1.75 2.45
WYN 170120P00060000 P 01/20/17 60.0 2.40 3.10
WYN 170120P00062500 P 01/20/17 62.5 3.10 4.00
WYN 170120P00065000 P 01/20/17 65.0 4.00 4.90
WYN 170120P00067500 P 01/20/17 67.5 5.20 6.10
WYN 170120P00070000 P 01/20/17 70.0 6.60 7.40
WYN 170120P00072500 P 01/20/17 72.5 8.20 9.10
WYN 170120P00075000 P 01/20/17 75.0 9.60 10.90
WYN 170120P00077500 P 01/20/17 77.5 10.10 13.00
WYN 170120P00080000 P 01/20/17 80.0 13.10 15.00
WYN 170120P00082500 P 01/20/17 82.5 15.30 17.20
WYN 170120P00085000 P 01/20/17 85.0 16.60 20.00
WYN 170120P00087500 P 01/20/17 87.5 19.00 22.30
WYN 170120P00090000 P 01/20/17 90.0 21.30 24.50
WYN 170120P00095000 P 01/20/17 95.0 26.20 29.40
WYN 170120P00100000 P 01/20/17 100.0 31.20 34.60
WYN 170120P00105000 P 01/20/17 105.0 36.40 39.60
WYN 170120P00110000 P 01/20/17 110.0 41.10 44.40
WYN 170120P00115000 P 01/20/17 115.0 46.00 50.40
WYN 170120P00120000 P 01/20/17 120.0 51.10 54.90
WYN 170217C00035000 C 02/17/17 35.0 31.30 34.20
WYN 170217C00037500 C 02/17/17 37.5 28.60 32.10
WYN 170217C00040000 C 02/17/17 40.0 25.80 29.70
WYN 170217C00042500 C 02/17/17 42.5 23.80 27.30
WYN 170217C00045000 C 02/17/17 45.0 22.10 24.90
WYN 170217C00047500 C 02/17/17 47.5 19.90 22.50
WYN 170217C00050000 C 02/17/17 50.0 17.60 19.80
WYN 170217C00055000 C 02/17/17 55.0 13.10 16.00
WYN 170217C00060000 C 02/17/17 60.0 9.30 10.50
WYN 170217C00062500 C 02/17/17 62.5 7.80 8.70
WYN 170217C00065000 C 02/17/17 65.0 6.30 7.30
WYN 170217C00067500 C 02/17/17 67.5 5.20 5.90
WYN 170217C00070000 C 02/17/17 70.0 4.00 4.80
WYN 170217C00072500 C 02/17/17 72.5 2.95 3.80
WYN 170217C00075000 C 02/17/17 75.0 2.15 2.95
WYN 170217C00077500 C 02/17/17 77.5 1.50 2.30
WYN 170217C00080000 C 02/17/17 80.0 1.00 1.75
WYN 170217C00085000 C 02/17/17 85.0 0.35 1.30
WYN 170217C00090000 C 02/17/17 90.0 0.05 0.90
WYN 170217C00095000 C 02/17/17 95.0 0.00 0.70
WYN 170217C00100000 C 02/17/17 100.0 0.00 0.50
WYN 170217P00035000 P 02/17/17 35.0 0.00 0.85
WYN 170217P00037500 P 02/17/17 37.5 0.00 1.00
WYN 170217P00040000 P 02/17/17 40.0 0.05 1.00
WYN 170217P00042500 P 02/17/17 42.5 0.05 1.05
WYN 170217P00045000 P 02/17/17 45.0 0.20 1.20
WYN 170217P00047500 P 02/17/17 47.5 0.40 1.40
WYN 170217P00050000 P 02/17/17 50.0 0.70 1.65
WYN 170217P00055000 P 02/17/17 55.0 1.50 2.15
WYN 170217P00060000 P 02/17/17 60.0 2.70 3.50
WYN 170217P00062500 P 02/17/17 62.5 3.50 4.30
WYN 170217P00065000 P 02/17/17 65.0 4.40 5.40
WYN 170217P00067500 P 02/17/17 67.5 5.60 6.50
WYN 170217P00070000 P 02/17/17 70.0 6.90 7.90
WYN 170217P00072500 P 02/17/17 72.5 8.50 9.50
WYN 170217P00075000 P 02/17/17 75.0 10.30 11.20
WYN 170217P00077500 P 02/17/17 77.5 10.90 13.20
WYN 170217P00080000 P 02/17/17 80.0 12.70 15.10
WYN 170217P00085000 P 02/17/17 85.0 17.40 19.50
WYN 170217P00090000 P 02/17/17 90.0 21.40 24.80
WYN 170217P00095000 P 02/17/17 95.0 26.60 29.30
WYN 170217P00100000 P 02/17/17 100.0 31.40 34.30

OPRA data is delayed 15 minutes.