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 (2015-05-08)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150821C00045000 C 08/21/15 45.0 36.40 38.40
WYN 150821C00047500 C 08/21/15 47.5 33.80 35.90
WYN 150821C00050000 C 08/21/15 50.0 31.10 33.40
WYN 150821C00055000 C 08/21/15 55.0 25.70 28.40
WYN 150821C00060000 C 08/21/15 60.0 21.20 23.40
WYN 150821C00065000 C 08/21/15 65.0 16.40 18.40
WYN 150821C00070000 C 08/21/15 70.0 11.00 13.50
WYN 150821C00072500 C 08/21/15 72.5 8.80 10.90
WYN 150821C00075000 C 08/21/15 75.0 6.60 8.40
WYN 150821C00077500 C 08/21/15 77.5 4.50 6.10
WYN 150821C00080000 C 08/21/15 80.0 2.60 3.00
WYN 150821C00082500 C 08/21/15 82.5 1.25 1.50
WYN 150821C00085000 C 08/21/15 85.0 0.55 0.70
WYN 150821C00087500 C 08/21/15 87.5 0.20 0.50
WYN 150821C00090000 C 08/21/15 90.0 0.05 0.35
WYN 150821C00092500 C 08/21/15 92.5 0.00 0.30
WYN 150821C00095000 C 08/21/15 95.0 0.00 0.30
WYN 150821C00097500 C 08/21/15 97.5 0.00 0.25
WYN 150821C00100000 C 08/21/15 100.0 0.00 0.25
WYN 150821C00105000 C 08/21/15 105.0 0.00 0.25
WYN 150821C00110000 C 08/21/15 110.0 0.00 0.25
WYN 150821P00045000 P 08/21/15 45.0 0.00 0.25
WYN 150821P00047500 P 08/21/15 47.5 0.00 0.25
WYN 150821P00050000 P 08/21/15 50.0 0.00 0.25
WYN 150821P00055000 P 08/21/15 55.0 0.00 0.25
WYN 150821P00060000 P 08/21/15 60.0 0.00 0.25
WYN 150821P00065000 P 08/21/15 65.0 0.00 0.25
WYN 150821P00070000 P 08/21/15 70.0 0.00 0.30
WYN 150821P00072500 P 08/21/15 72.5 0.00 0.30
WYN 150821P00075000 P 08/21/15 75.0 0.05 0.40
WYN 150821P00077500 P 08/21/15 77.5 0.40 0.50
WYN 150821P00080000 P 08/21/15 80.0 1.00 1.15
WYN 150821P00082500 P 08/21/15 82.5 2.05 2.30
WYN 150821P00085000 P 08/21/15 85.0 3.20 4.20
WYN 150821P00087500 P 08/21/15 87.5 4.70 6.40
WYN 150821P00090000 P 08/21/15 90.0 7.10 8.80
WYN 150821P00092500 P 08/21/15 92.5 9.50 11.50
WYN 150821P00095000 P 08/21/15 95.0 11.90 13.90
WYN 150821P00097500 P 08/21/15 97.5 14.50 16.40
WYN 150821P00100000 P 08/21/15 100.0 16.80 18.90
WYN 150821P00105000 P 08/21/15 105.0 21.20 24.60
WYN 150821P00110000 P 08/21/15 110.0 26.20 29.10
WYN 150918C00045000 C 09/18/15 45.0 36.30 38.60
WYN 150918C00047500 C 09/18/15 47.5 33.10 36.60
WYN 150918C00050000 C 09/18/15 50.0 30.60 34.10
WYN 150918C00055000 C 09/18/15 55.0 25.90 29.10
WYN 150918C00060000 C 09/18/15 60.0 20.90 24.20
WYN 150918C00065000 C 09/18/15 65.0 15.90 19.20
WYN 150918C00070000 C 09/18/15 70.0 11.30 14.10
WYN 150918C00075000 C 09/18/15 75.0 6.80 8.60
WYN 150918C00077500 C 09/18/15 77.5 4.90 6.30
WYN 150918C00080000 C 09/18/15 80.0 3.20 3.60
WYN 150918C00082500 C 09/18/15 82.5 1.95 2.15
WYN 150918C00085000 C 09/18/15 85.0 1.05 1.30
WYN 150918C00087500 C 09/18/15 87.5 0.55 0.80
WYN 150918C00090000 C 09/18/15 90.0 0.20 0.60
WYN 150918C00092500 C 09/18/15 92.5 0.00 0.45
WYN 150918C00095000 C 09/18/15 95.0 0.00 0.30
WYN 150918C00100000 C 09/18/15 100.0 0.00 0.25
WYN 150918C00105000 C 09/18/15 105.0 0.00 0.25
WYN 150918C00110000 C 09/18/15 110.0 0.00 0.25
WYN 150918C00115000 C 09/18/15 115.0 0.00 0.25
WYN 150918C00120000 C 09/18/15 120.0 0.00 0.25
WYN 150918C00125000 C 09/18/15 125.0 0.00 0.25
WYN 150918P00045000 P 09/18/15 45.0 0.00 0.25
WYN 150918P00047500 P 09/18/15 47.5 0.00 0.25
WYN 150918P00050000 P 09/18/15 50.0 0.00 0.25
WYN 150918P00055000 P 09/18/15 55.0 0.00 0.25
WYN 150918P00060000 P 09/18/15 60.0 0.00 0.30
WYN 150918P00065000 P 09/18/15 65.0 0.00 0.30
WYN 150918P00070000 P 09/18/15 70.0 0.05 0.45
WYN 150918P00075000 P 09/18/15 75.0 0.40 0.75
WYN 150918P00077500 P 09/18/15 77.5 0.90 1.25
WYN 150918P00080000 P 09/18/15 80.0 1.75 2.10
WYN 150918P00082500 P 09/18/15 82.5 2.90 3.30
WYN 150918P00085000 P 09/18/15 85.0 4.30 4.90
WYN 150918P00087500 P 09/18/15 87.5 5.40 7.00
WYN 150918P00090000 P 09/18/15 90.0 7.50 9.20
WYN 150918P00092500 P 09/18/15 92.5 9.80 11.70
WYN 150918P00095000 P 09/18/15 95.0 12.30 14.20
WYN 150918P00100000 P 09/18/15 100.0 16.30 20.10
WYN 150918P00105000 P 09/18/15 105.0 21.20 25.10
WYN 150918P00110000 P 09/18/15 110.0 26.30 30.10
WYN 150918P00115000 P 09/18/15 115.0 31.30 35.10
WYN 150918P00120000 P 09/18/15 120.0 36.20 40.10
WYN 150918P00125000 P 09/18/15 125.0 41.20 45.10
WYN 151120C00047500 C 11/20/15 47.5 33.90 36.20
WYN 151120C00050000 C 11/20/15 50.0 30.60 34.00
WYN 151120C00055000 C 11/20/15 55.0 25.60 29.20
WYN 151120C00060000 C 11/20/15 60.0 20.70 24.20
WYN 151120C00065000 C 11/20/15 65.0 16.10 19.30
WYN 151120C00070000 C 11/20/15 70.0 12.00 13.90
WYN 151120C00072500 C 11/20/15 72.5 9.30 11.90
WYN 151120C00075000 C 11/20/15 75.0 7.90 9.40
WYN 151120C00077500 C 11/20/15 77.5 6.10 6.80
WYN 151120C00080000 C 11/20/15 80.0 4.70 5.20
WYN 151120C00082500 C 11/20/15 82.5 3.40 3.80
WYN 151120C00085000 C 11/20/15 85.0 2.40 2.70
WYN 151120C00087500 C 11/20/15 87.5 1.60 2.05
WYN 151120C00090000 C 11/20/15 90.0 1.10 1.40
WYN 151120C00092500 C 11/20/15 92.5 0.65 1.05
WYN 151120C00095000 C 11/20/15 95.0 0.40 0.60
WYN 151120C00097500 C 11/20/15 97.5 0.05 0.50
WYN 151120C00100000 C 11/20/15 100.0 0.00 0.50
WYN 151120C00105000 C 11/20/15 105.0 0.00 0.35
WYN 151120C00110000 C 11/20/15 110.0 0.00 0.30
WYN 151120C00115000 C 11/20/15 115.0 0.00 0.30
WYN 151120C00120000 C 11/20/15 120.0 0.00 0.30
WYN 151120C00125000 C 11/20/15 125.0 0.00 0.30
WYN 151120C00130000 C 11/20/15 130.0 0.00 0.30
WYN 151120C00135000 C 11/20/15 135.0 0.00 0.30
WYN 151120P00047500 P 11/20/15 47.5 0.00 0.40
WYN 151120P00050000 P 11/20/15 50.0 0.00 0.40
WYN 151120P00055000 P 11/20/15 55.0 0.00 0.45
WYN 151120P00060000 P 11/20/15 60.0 0.15 0.50
WYN 151120P00065000 P 11/20/15 65.0 0.20 0.65
WYN 151120P00070000 P 11/20/15 70.0 0.50 0.95
WYN 151120P00072500 P 11/20/15 72.5 0.75 1.30
WYN 151120P00075000 P 11/20/15 75.0 1.45 1.85
WYN 151120P00077500 P 11/20/15 77.5 2.20 2.55
WYN 151120P00080000 P 11/20/15 80.0 3.10 3.50
WYN 151120P00082500 P 11/20/15 82.5 4.20 4.80
WYN 151120P00085000 P 11/20/15 85.0 5.20 6.30
WYN 151120P00087500 P 11/20/15 87.5 7.00 8.00
WYN 151120P00090000 P 11/20/15 90.0 8.40 10.00
WYN 151120P00092500 P 11/20/15 92.5 10.50 12.20
WYN 151120P00095000 P 11/20/15 95.0 11.90 14.30
WYN 151120P00097500 P 11/20/15 97.5 14.40 16.80
WYN 151120P00100000 P 11/20/15 100.0 16.70 19.40
WYN 151120P00105000 P 11/20/15 105.0 21.60 24.20
WYN 151120P00110000 P 11/20/15 110.0 26.30 30.00
WYN 151120P00115000 P 11/20/15 115.0 31.30 35.00
WYN 151120P00120000 P 11/20/15 120.0 36.20 40.10
WYN 151120P00125000 P 11/20/15 125.0 41.30 45.00
WYN 151120P00130000 P 11/20/15 130.0 46.20 50.10
WYN 151120P00135000 P 11/20/15 135.0 51.30 55.10
WYN 160115C00035000 C 01/15/16 35.0 45.20 49.10
WYN 160115C00040000 C 01/15/16 40.0 40.20 44.10
WYN 160115C00042500 C 01/15/16 42.5 37.70 41.60
WYN 160115C00045000 C 01/15/16 45.0 35.20 39.10
WYN 160115C00047500 C 01/15/16 47.5 32.70 36.70
WYN 160115C00050000 C 01/15/16 50.0 30.40 34.10
WYN 160115C00055000 C 01/15/16 55.0 26.40 28.80
WYN 160115C00060000 C 01/15/16 60.0 21.50 23.80
WYN 160115C00062500 C 01/15/16 62.5 18.20 21.80
WYN 160115C00065000 C 01/15/16 65.0 16.70 18.70
WYN 160115C00067500 C 01/15/16 67.5 14.40 16.80
WYN 160115C00070000 C 01/15/16 70.0 12.40 14.10
WYN 160115C00072500 C 01/15/16 72.5 10.00 12.40
WYN 160115C00075000 C 01/15/16 75.0 8.50 10.10
WYN 160115C00077500 C 01/15/16 77.5 6.80 8.20
WYN 160115C00080000 C 01/15/16 80.0 5.20 6.00
WYN 160115C00082500 C 01/15/16 82.5 3.90 4.40
WYN 160115C00085000 C 01/15/16 85.0 2.75 3.30
WYN 160115C00087500 C 01/15/16 87.5 2.15 2.45
WYN 160115C00090000 C 01/15/16 90.0 1.50 1.85
WYN 160115C00092500 C 01/15/16 92.5 0.90 1.70
WYN 160115C00095000 C 01/15/16 95.0 0.55 1.35
WYN 160115C00097500 C 01/15/16 97.5 0.25 0.95
WYN 160115C00100000 C 01/15/16 100.0 0.15 0.70
WYN 160115C00105000 C 01/15/16 105.0 0.00 0.55
WYN 160115C00110000 C 01/15/16 110.0 0.00 0.40
WYN 160115C00115000 C 01/15/16 115.0 0.00 0.40
WYN 160115C00120000 C 01/15/16 120.0 0.00 0.40
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.40
WYN 160115P00040000 P 01/15/16 40.0 0.00 0.45
WYN 160115P00042500 P 01/15/16 42.5 0.00 0.45
WYN 160115P00045000 P 01/15/16 45.0 0.00 0.45
WYN 160115P00047500 P 01/15/16 47.5 0.00 0.50
WYN 160115P00050000 P 01/15/16 50.0 0.00 0.55
WYN 160115P00055000 P 01/15/16 55.0 0.00 0.55
WYN 160115P00060000 P 01/15/16 60.0 0.30 0.75
WYN 160115P00062500 P 01/15/16 62.5 0.25 0.85
WYN 160115P00065000 P 01/15/16 65.0 0.40 0.95
WYN 160115P00067500 P 01/15/16 67.5 0.60 1.45
WYN 160115P00070000 P 01/15/16 70.0 0.85 1.50
WYN 160115P00072500 P 01/15/16 72.5 1.45 1.90
WYN 160115P00075000 P 01/15/16 75.0 2.05 2.65
WYN 160115P00077500 P 01/15/16 77.5 2.90 3.30
WYN 160115P00080000 P 01/15/16 80.0 3.80 4.30
WYN 160115P00082500 P 01/15/16 82.5 4.90 5.60
WYN 160115P00085000 P 01/15/16 85.0 6.40 7.10
WYN 160115P00087500 P 01/15/16 87.5 7.30 8.80
WYN 160115P00090000 P 01/15/16 90.0 9.00 10.60
WYN 160115P00092500 P 01/15/16 92.5 11.00 12.70
WYN 160115P00095000 P 01/15/16 95.0 12.40 15.30
WYN 160115P00097500 P 01/15/16 97.5 14.80 17.60
WYN 160115P00100000 P 01/15/16 100.0 17.20 19.50
WYN 160115P00105000 P 01/15/16 105.0 21.60 25.30
WYN 160115P00110000 P 01/15/16 110.0 26.60 30.30
WYN 160115P00115000 P 01/15/16 115.0 31.50 35.30
WYN 160115P00120000 P 01/15/16 120.0 36.60 39.50
WYN 160219C00042500 C 02/19/16 42.5 38.10 41.60
WYN 160219C00045000 C 02/19/16 45.0 35.40 39.10
WYN 160219C00047500 C 02/19/16 47.5 32.90 36.60
WYN 160219C00050000 C 02/19/16 50.0 30.40 34.10
WYN 160219C00055000 C 02/19/16 55.0 26.30 29.10
WYN 160219C00060000 C 02/19/16 60.0 21.50 24.30
WYN 160219C00065000 C 02/19/16 65.0 16.80 19.80
WYN 160219C00070000 C 02/19/16 70.0 12.40 14.70
WYN 160219C00072500 C 02/19/16 72.5 10.00 13.30
WYN 160219C00075000 C 02/19/16 75.0 8.60 10.70
WYN 160219C00077500 C 02/19/16 77.5 7.20 8.10
WYN 160219C00080000 C 02/19/16 80.0 5.60 6.70
WYN 160219C00082500 C 02/19/16 82.5 4.30 5.30
WYN 160219C00085000 C 02/19/16 85.0 3.40 4.20
WYN 160219C00087500 C 02/19/16 87.5 2.45 3.10
WYN 160219C00090000 C 02/19/16 90.0 1.90 2.40
WYN 160219C00092500 C 02/19/16 92.5 1.30 1.85
WYN 160219C00095000 C 02/19/16 95.0 0.70 2.05
WYN 160219C00100000 C 02/19/16 100.0 0.20 1.00
WYN 160219C00105000 C 02/19/16 105.0 0.05 0.95
WYN 160219C00110000 C 02/19/16 110.0 0.00 0.45
WYN 160219C00115000 C 02/19/16 115.0 0.00 0.45
WYN 160219C00120000 C 02/19/16 120.0 0.00 0.45
WYN 160219C00125000 C 02/19/16 125.0 0.00 0.45
WYN 160219P00042500 P 02/19/16 42.5 0.00 0.50
WYN 160219P00045000 P 02/19/16 45.0 0.00 0.50
WYN 160219P00047500 P 02/19/16 47.5 0.00 0.50
WYN 160219P00050000 P 02/19/16 50.0 0.00 0.50
WYN 160219P00055000 P 02/19/16 55.0 0.05 0.60
WYN 160219P00060000 P 02/19/16 60.0 0.25 0.85
WYN 160219P00065000 P 02/19/16 65.0 0.55 1.20
WYN 160219P00070000 P 02/19/16 70.0 1.15 2.05
WYN 160219P00072500 P 02/19/16 72.5 1.75 2.30
WYN 160219P00075000 P 02/19/16 75.0 2.40 3.00
WYN 160219P00077500 P 02/19/16 77.5 3.30 3.80
WYN 160219P00080000 P 02/19/16 80.0 4.30 4.80
WYN 160219P00082500 P 02/19/16 82.5 5.40 6.20
WYN 160219P00085000 P 02/19/16 85.0 6.70 7.50
WYN 160219P00087500 P 02/19/16 87.5 7.70 9.50
WYN 160219P00090000 P 02/19/16 90.0 9.40 11.30
WYN 160219P00092500 P 02/19/16 92.5 10.80 13.90
WYN 160219P00095000 P 02/19/16 95.0 13.10 15.40
WYN 160219P00100000 P 02/19/16 100.0 17.40 20.40
WYN 160219P00105000 P 02/19/16 105.0 21.70 25.30
WYN 160219P00110000 P 02/19/16 110.0 26.60 30.50
WYN 160219P00115000 P 02/19/16 115.0 31.50 35.40
WYN 160219P00120000 P 02/19/16 120.0 36.50 40.40
WYN 160219P00125000 P 02/19/16 125.0 41.30 45.40
WYN 170120C00075000 C 01/20/17 75.0 9.60 13.60
WYN 170120C00080000 C 01/20/17 80.0 6.70 10.80
WYN 170120C00085000 C 01/20/17 85.0 4.30 8.30
WYN 170120P00075000 P 01/20/17 75.0 4.60 7.40
WYN 170120P00080000 P 01/20/17 80.0 6.70 10.60
WYN 170120P00085000 P 01/20/17 85.0 9.40 13.40

OPRA data is delayed 15 minutes.