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 Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150717C00045000 C 07/17/15 45.0 36.50 39.00
WYN 150717C00047500 C 07/17/15 47.5 33.80 36.10
WYN 150717C00050000 C 07/17/15 50.0 31.30 33.70
WYN 150717C00055000 C 07/17/15 55.0 26.30 28.40
WYN 150717C00060000 C 07/17/15 60.0 21.10 23.50
WYN 150717C00065000 C 07/17/15 65.0 16.30 18.50
WYN 150717C00070000 C 07/17/15 70.0 11.50 13.50
WYN 150717C00075000 C 07/17/15 75.0 6.70 8.50
WYN 150717C00077500 C 07/17/15 77.5 4.40 6.10
WYN 150717C00080000 C 07/17/15 80.0 2.45 2.75
WYN 150717C00082500 C 07/17/15 82.5 1.10 1.30
WYN 150717C00085000 C 07/17/15 85.0 0.35 0.55
WYN 150717C00087500 C 07/17/15 87.5 0.05 0.40
WYN 150717C00090000 C 07/17/15 90.0 0.00 0.35
WYN 150717C00092500 C 07/17/15 92.5 0.00 0.25
WYN 150717C00095000 C 07/17/15 95.0 0.00 0.25
WYN 150717C00100000 C 07/17/15 100.0 0.00 0.25
WYN 150717C00105000 C 07/17/15 105.0 0.00 0.25
WYN 150717C00110000 C 07/17/15 110.0 0.00 0.25
WYN 150717C00115000 C 07/17/15 115.0 0.00 0.25
WYN 150717C00120000 C 07/17/15 120.0 0.00 0.25
WYN 150717C00125000 C 07/17/15 125.0 0.00 0.25
WYN 150717C00130000 C 07/17/15 130.0 0.00 0.25
WYN 150717P00045000 P 07/17/15 45.0 0.00 0.25
WYN 150717P00047500 P 07/17/15 47.5 0.00 0.25
WYN 150717P00050000 P 07/17/15 50.0 0.00 0.25
WYN 150717P00055000 P 07/17/15 55.0 0.00 0.25
WYN 150717P00060000 P 07/17/15 60.0 0.00 0.25
WYN 150717P00065000 P 07/17/15 65.0 0.00 0.25
WYN 150717P00070000 P 07/17/15 70.0 0.00 0.30
WYN 150717P00075000 P 07/17/15 75.0 0.00 0.35
WYN 150717P00077500 P 07/17/15 77.5 0.00 0.45
WYN 150717P00080000 P 07/17/15 80.0 0.75 0.95
WYN 150717P00082500 P 07/17/15 82.5 1.85 2.05
WYN 150717P00085000 P 07/17/15 85.0 3.50 3.90
WYN 150717P00087500 P 07/17/15 87.5 5.80 6.10
WYN 150717P00090000 P 07/17/15 90.0 6.60 8.60
WYN 150717P00092500 P 07/17/15 92.5 8.80 11.10
WYN 150717P00095000 P 07/17/15 95.0 11.50 14.00
WYN 150717P00100000 P 07/17/15 100.0 16.60 18.80
WYN 150717P00105000 P 07/17/15 105.0 20.80 24.20
WYN 150717P00110000 P 07/17/15 110.0 26.60 28.70
WYN 150717P00115000 P 07/17/15 115.0 31.60 33.70
WYN 150717P00120000 P 07/17/15 120.0 36.50 38.70
WYN 150717P00125000 P 07/17/15 125.0 41.40 43.70
WYN 150717P00130000 P 07/17/15 130.0 46.40 48.70
WYN 150821C00045000 C 08/21/15 45.0 36.60 38.80
WYN 150821C00047500 C 08/21/15 47.5 34.10 36.30
WYN 150821C00050000 C 08/21/15 50.0 31.60 33.80
WYN 150821C00055000 C 08/21/15 55.0 26.70 28.60
WYN 150821C00060000 C 08/21/15 60.0 21.60 23.60
WYN 150821C00065000 C 08/21/15 65.0 16.80 18.70
WYN 150821C00070000 C 08/21/15 70.0 11.90 14.40
WYN 150821C00075000 C 08/21/15 75.0 7.50 9.00
WYN 150821C00077500 C 08/21/15 77.5 5.50 5.90
WYN 150821C00080000 C 08/21/15 80.0 3.80 4.10
WYN 150821C00082500 C 08/21/15 82.5 2.50 2.75
WYN 150821C00085000 C 08/21/15 85.0 1.50 1.70
WYN 150821C00087500 C 08/21/15 87.5 0.85 1.10
WYN 150821C00090000 C 08/21/15 90.0 0.45 0.65
WYN 150821C00092500 C 08/21/15 92.5 0.20 0.50
WYN 150821C00095000 C 08/21/15 95.0 0.00 0.35
WYN 150821C00097500 C 08/21/15 97.5 0.00 0.35
WYN 150821C00100000 C 08/21/15 100.0 0.00 0.30
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 0.30
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 0.30
WYN 150821P00060000 P 08/21/15 60.0 0.00 0.35
WYN 150821P00065000 P 08/21/15 65.0 0.05 0.35
WYN 150821P00070000 P 08/21/15 70.0 0.10 0.50
WYN 150821P00075000 P 08/21/15 75.0 0.80 1.00
WYN 150821P00077500 P 08/21/15 77.5 1.35 1.50
WYN 150821P00080000 P 08/21/15 80.0 1.85 2.30
WYN 150821P00082500 P 08/21/15 82.5 3.10 3.50
WYN 150821P00085000 P 08/21/15 85.0 4.40 5.10
WYN 150821P00087500 P 08/21/15 87.5 5.40 7.00
WYN 150821P00090000 P 08/21/15 90.0 7.40 9.20
WYN 150821P00092500 P 08/21/15 92.5 9.50 11.50
WYN 150821P00095000 P 08/21/15 95.0 11.60 13.90
WYN 150821P00097500 P 08/21/15 97.5 13.80 16.30
WYN 150821P00100000 P 08/21/15 100.0 16.50 18.80
WYN 150821P00105000 P 08/21/15 105.0 21.40 24.20
WYN 150821P00110000 P 08/21/15 110.0 26.50 28.90
WYN 151120C00047500 C 11/20/15 47.5 33.90 36.30
WYN 151120C00050000 C 11/20/15 50.0 31.60 33.70
WYN 151120C00055000 C 11/20/15 55.0 26.50 28.80
WYN 151120C00060000 C 11/20/15 60.0 21.20 24.30
WYN 151120C00065000 C 11/20/15 65.0 17.00 19.70
WYN 151120C00070000 C 11/20/15 70.0 12.50 14.20
WYN 151120C00075000 C 11/20/15 75.0 8.50 10.30
WYN 151120C00077500 C 11/20/15 77.5 6.80 8.20
WYN 151120C00080000 C 11/20/15 80.0 5.30 5.90
WYN 151120C00082500 C 11/20/15 82.5 4.00 4.50
WYN 151120C00085000 C 11/20/15 85.0 2.95 3.50
WYN 151120C00087500 C 11/20/15 87.5 2.10 2.65
WYN 151120C00090000 C 11/20/15 90.0 1.45 1.95
WYN 151120C00092500 C 11/20/15 92.5 1.00 1.35
WYN 151120C00095000 C 11/20/15 95.0 0.50 1.00
WYN 151120C00097500 C 11/20/15 97.5 0.30 0.75
WYN 151120C00100000 C 11/20/15 100.0 0.15 0.60
WYN 151120C00105000 C 11/20/15 105.0 0.00 0.45
WYN 151120C00110000 C 11/20/15 110.0 0.00 0.40
WYN 151120C00115000 C 11/20/15 115.0 0.00 0.40
WYN 151120C00120000 C 11/20/15 120.0 0.00 0.40
WYN 151120C00125000 C 11/20/15 125.0 0.00 0.35
WYN 151120C00130000 C 11/20/15 130.0 0.00 0.35
WYN 151120C00135000 C 11/20/15 135.0 0.00 0.35
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 0.05 0.50
WYN 151120P00060000 P 11/20/15 60.0 0.15 0.60
WYN 151120P00065000 P 11/20/15 65.0 0.35 0.85
WYN 151120P00070000 P 11/20/15 70.0 1.00 1.35
WYN 151120P00075000 P 11/20/15 75.0 1.90 2.55
WYN 151120P00077500 P 11/20/15 77.5 2.60 3.20
WYN 151120P00080000 P 11/20/15 80.0 3.50 4.30
WYN 151120P00082500 P 11/20/15 82.5 4.70 5.50
WYN 151120P00085000 P 11/20/15 85.0 6.10 6.80
WYN 151120P00087500 P 11/20/15 87.5 7.80 8.50
WYN 151120P00090000 P 11/20/15 90.0 8.60 10.40
WYN 151120P00092500 P 11/20/15 92.5 10.60 12.40
WYN 151120P00095000 P 11/20/15 95.0 12.60 15.00
WYN 151120P00097500 P 11/20/15 97.5 14.30 17.40
WYN 151120P00100000 P 11/20/15 100.0 16.50 19.40
WYN 151120P00105000 P 11/20/15 105.0 22.00 24.70
WYN 151120P00110000 P 11/20/15 110.0 26.90 29.50
WYN 151120P00115000 P 11/20/15 115.0 31.90 34.10
WYN 151120P00120000 P 11/20/15 120.0 36.90 39.10
WYN 151120P00125000 P 11/20/15 125.0 41.80 44.10
WYN 151120P00130000 P 11/20/15 130.0 46.80 49.10
WYN 151120P00135000 P 11/20/15 135.0 51.70 54.10
WYN 160115C00035000 C 01/15/16 35.0 46.30 49.20
WYN 160115C00040000 C 01/15/16 40.0 41.40 43.90
WYN 160115C00042500 C 01/15/16 42.5 38.60 41.60
WYN 160115C00045000 C 01/15/16 45.0 36.40 38.90
WYN 160115C00047500 C 01/15/16 47.5 33.30 36.80
WYN 160115C00050000 C 01/15/16 50.0 30.90 34.30
WYN 160115C00055000 C 01/15/16 55.0 26.50 29.20
WYN 160115C00060000 C 01/15/16 60.0 21.80 24.40
WYN 160115C00062500 C 01/15/16 62.5 19.20 21.70
WYN 160115C00065000 C 01/15/16 65.0 17.10 19.40
WYN 160115C00067500 C 01/15/16 67.5 14.60 16.80
WYN 160115C00070000 C 01/15/16 70.0 12.80 14.70
WYN 160115C00072500 C 01/15/16 72.5 10.90 12.70
WYN 160115C00075000 C 01/15/16 75.0 9.10 10.70
WYN 160115C00077500 C 01/15/16 77.5 7.40 8.00
WYN 160115C00080000 C 01/15/16 80.0 5.80 6.60
WYN 160115C00082500 C 01/15/16 82.5 4.60 5.00
WYN 160115C00085000 C 01/15/16 85.0 3.40 4.20
WYN 160115C00087500 C 01/15/16 87.5 2.55 3.10
WYN 160115C00090000 C 01/15/16 90.0 1.85 2.35
WYN 160115C00092500 C 01/15/16 92.5 1.30 1.75
WYN 160115C00095000 C 01/15/16 95.0 1.00 1.40
WYN 160115C00097500 C 01/15/16 97.5 0.60 1.05
WYN 160115C00100000 C 01/15/16 100.0 0.35 0.70
WYN 160115C00105000 C 01/15/16 105.0 0.25 0.50
WYN 160115C00110000 C 01/15/16 110.0 0.00 0.45
WYN 160115C00115000 C 01/15/16 115.0 0.00 0.45
WYN 160115C00120000 C 01/15/16 120.0 0.00 0.40
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.45
WYN 160115P00040000 P 01/15/16 40.0 0.00 0.50
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 0.10 0.50
WYN 160115P00055000 P 01/15/16 55.0 0.15 0.60
WYN 160115P00060000 P 01/15/16 60.0 0.35 0.80
WYN 160115P00062500 P 01/15/16 62.5 0.50 1.00
WYN 160115P00065000 P 01/15/16 65.0 0.70 1.15
WYN 160115P00067500 P 01/15/16 67.5 1.10 1.40
WYN 160115P00070000 P 01/15/16 70.0 1.45 1.85
WYN 160115P00072500 P 01/15/16 72.5 2.05 2.45
WYN 160115P00075000 P 01/15/16 75.0 2.65 3.10
WYN 160115P00077500 P 01/15/16 77.5 3.40 4.10
WYN 160115P00080000 P 01/15/16 80.0 4.40 5.10
WYN 160115P00082500 P 01/15/16 82.5 5.60 6.20
WYN 160115P00085000 P 01/15/16 85.0 7.00 7.60
WYN 160115P00087500 P 01/15/16 87.5 8.50 9.30
WYN 160115P00090000 P 01/15/16 90.0 10.00 11.20
WYN 160115P00092500 P 01/15/16 92.5 11.20 13.20
WYN 160115P00095000 P 01/15/16 95.0 13.10 15.30
WYN 160115P00097500 P 01/15/16 97.5 15.30 17.90
WYN 160115P00100000 P 01/15/16 100.0 17.30 19.70
WYN 160115P00105000 P 01/15/16 105.0 21.70 25.00
WYN 160115P00110000 P 01/15/16 110.0 26.90 29.60
WYN 160115P00115000 P 01/15/16 115.0 31.70 34.80
WYN 160115P00120000 P 01/15/16 120.0 36.40 39.70
WYN 160219C00042500 C 02/19/16 42.5 38.30 41.60
WYN 160219C00045000 C 02/19/16 45.0 35.90 39.20
WYN 160219C00047500 C 02/19/16 47.5 33.40 36.80
WYN 160219C00050000 C 02/19/16 50.0 30.90 34.40
WYN 160219C00055000 C 02/19/16 55.0 26.00 29.30
WYN 160219C00060000 C 02/19/16 60.0 21.70 24.70
WYN 160219C00065000 C 02/19/16 65.0 17.40 19.60
WYN 160219C00070000 C 02/19/16 70.0 13.20 15.40
WYN 160219C00075000 C 02/19/16 75.0 9.40 11.20
WYN 160219C00077500 C 02/19/16 77.5 7.70 8.80
WYN 160219C00080000 C 02/19/16 80.0 6.30 7.30
WYN 160219C00082500 C 02/19/16 82.5 5.00 6.00
WYN 160219C00085000 C 02/19/16 85.0 4.00 4.90
WYN 160219C00087500 C 02/19/16 87.5 2.85 4.00
WYN 160219C00090000 C 02/19/16 90.0 2.30 2.90
WYN 160219C00092500 C 02/19/16 92.5 1.50 2.25
WYN 160219C00095000 C 02/19/16 95.0 1.00 1.75
WYN 160219C00100000 C 02/19/16 100.0 0.60 1.05
WYN 160219C00105000 C 02/19/16 105.0 0.20 1.20
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 160219P00042500 P 02/19/16 42.5 0.00 0.50
WYN 160219P00045000 P 02/19/16 45.0 0.05 0.50
WYN 160219P00047500 P 02/19/16 47.5 0.05 0.50
WYN 160219P00050000 P 02/19/16 50.0 0.05 0.55
WYN 160219P00055000 P 02/19/16 55.0 0.20 0.70
WYN 160219P00060000 P 02/19/16 60.0 0.50 1.15
WYN 160219P00065000 P 02/19/16 65.0 0.95 1.30
WYN 160219P00070000 P 02/19/16 70.0 1.20 2.15
WYN 160219P00075000 P 02/19/16 75.0 2.70 3.30
WYN 160219P00077500 P 02/19/16 77.5 3.40 4.20
WYN 160219P00080000 P 02/19/16 80.0 4.50 5.40
WYN 160219P00082500 P 02/19/16 82.5 5.60 6.60
WYN 160219P00085000 P 02/19/16 85.0 7.00 8.10
WYN 160219P00087500 P 02/19/16 87.5 8.10 9.70
WYN 160219P00090000 P 02/19/16 90.0 9.80 11.40
WYN 160219P00092500 P 02/19/16 92.5 11.40 13.40
WYN 160219P00095000 P 02/19/16 95.0 13.40 15.40
WYN 160219P00100000 P 02/19/16 100.0 17.20 20.60
WYN 160219P00105000 P 02/19/16 105.0 21.80 25.20
WYN 160219P00110000 P 02/19/16 110.0 26.70 30.00
WYN 160219P00115000 P 02/19/16 115.0 31.60 34.80
WYN 160219P00120000 P 02/19/16 120.0 36.50 39.80
WYN 160219P00125000 P 02/19/16 125.0 41.50 44.80

OPRA data is delayed 15 minutes.