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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150320C00065000 C 03/20/15 65.0 25.80 27.00
WYN 150320C00070000 C 03/20/15 70.0 20.40 23.80
WYN 150320C00075000 C 03/20/15 75.0 15.60 17.00
WYN 150320C00077500 C 03/20/15 77.5 13.70 15.30
WYN 150320C00080000 C 03/20/15 80.0 11.20 12.90
WYN 150320C00082500 C 03/20/15 82.5 8.70 10.40
WYN 150320C00085000 C 03/20/15 85.0 6.30 7.90
WYN 150320C00087500 C 03/20/15 87.5 4.00 5.50
WYN 150320C00090000 C 03/20/15 90.0 2.15 2.55
WYN 150320C00092500 C 03/20/15 92.5 0.80 1.05
WYN 150320C00095000 C 03/20/15 95.0 0.20 0.45
WYN 150320C00097500 C 03/20/15 97.5 0.00 0.20
WYN 150320C00100000 C 03/20/15 100.0 0.00 0.15
WYN 150320C00105000 C 03/20/15 105.0 0.00 0.15
WYN 150320C00110000 C 03/20/15 110.0 0.00 0.15
WYN 150320C00115000 C 03/20/15 115.0 0.00 0.15
WYN 150320C00120000 C 03/20/15 120.0 0.00 0.15
WYN 150320P00065000 P 03/20/15 65.0 0.00 0.15
WYN 150320P00070000 P 03/20/15 70.0 0.00 0.15
WYN 150320P00075000 P 03/20/15 75.0 0.00 0.15
WYN 150320P00077500 P 03/20/15 77.5 0.00 0.20
WYN 150320P00080000 P 03/20/15 80.0 0.05 0.25
WYN 150320P00082500 P 03/20/15 82.5 0.05 0.25
WYN 150320P00085000 P 03/20/15 85.0 0.10 0.30
WYN 150320P00087500 P 03/20/15 87.5 0.45 0.50
WYN 150320P00090000 P 03/20/15 90.0 1.00 1.20
WYN 150320P00092500 P 03/20/15 92.5 2.20 2.50
WYN 150320P00095000 P 03/20/15 95.0 3.20 4.50
WYN 150320P00097500 P 03/20/15 97.5 5.20 6.80
WYN 150320P00100000 P 03/20/15 100.0 7.60 9.30
WYN 150320P00105000 P 03/20/15 105.0 12.50 14.40
WYN 150320P00110000 P 03/20/15 110.0 16.50 20.10
WYN 150320P00115000 P 03/20/15 115.0 21.60 25.00
WYN 150320P00120000 P 03/20/15 120.0 27.30 29.30
WYN 150417C00065000 C 04/17/15 65.0 26.20 28.10
WYN 150417C00070000 C 04/17/15 70.0 21.00 22.00
WYN 150417C00075000 C 04/17/15 75.0 16.10 18.30
WYN 150417C00080000 C 04/17/15 80.0 10.90 13.00
WYN 150417C00082500 C 04/17/15 82.5 8.70 10.50
WYN 150417C00085000 C 04/17/15 85.0 6.60 8.10
WYN 150417C00087500 C 04/17/15 87.5 4.60 5.90
WYN 150417C00090000 C 04/17/15 90.0 2.90 3.40
WYN 150417C00092500 C 04/17/15 92.5 1.60 2.10
WYN 150417C00095000 C 04/17/15 95.0 0.80 1.20
WYN 150417C00097500 C 04/17/15 97.5 0.30 0.60
WYN 150417C00100000 C 04/17/15 100.0 0.10 0.35
WYN 150417C00105000 C 04/17/15 105.0 0.00 0.15
WYN 150417C00110000 C 04/17/15 110.0 0.00 0.15
WYN 150417C00115000 C 04/17/15 115.0 0.00 0.15
WYN 150417C00120000 C 04/17/15 120.0 0.00 0.15
WYN 150417C00125000 C 04/17/15 125.0 0.00 0.15
WYN 150417P00065000 P 04/17/15 65.0 0.00 0.20
WYN 150417P00070000 P 04/17/15 70.0 0.00 0.25
WYN 150417P00075000 P 04/17/15 75.0 0.05 0.30
WYN 150417P00080000 P 04/17/15 80.0 0.15 0.40
WYN 150417P00082500 P 04/17/15 82.5 0.30 0.55
WYN 150417P00085000 P 04/17/15 85.0 0.55 0.80
WYN 150417P00087500 P 04/17/15 87.5 0.95 1.25
WYN 150417P00090000 P 04/17/15 90.0 1.70 2.05
WYN 150417P00092500 P 04/17/15 92.5 2.90 3.30
WYN 150417P00095000 P 04/17/15 95.0 4.20 5.00
WYN 150417P00097500 P 04/17/15 97.5 5.60 7.00
WYN 150417P00100000 P 04/17/15 100.0 7.80 9.40
WYN 150417P00105000 P 04/17/15 105.0 12.60 14.40
WYN 150417P00110000 P 04/17/15 110.0 16.60 19.40
WYN 150417P00115000 P 04/17/15 115.0 21.70 25.60
WYN 150417P00120000 P 04/17/15 120.0 26.70 30.10
WYN 150417P00125000 P 04/17/15 125.0 32.10 34.50
WYN 150515C00042500 C 05/15/15 42.5 47.50 49.60
WYN 150515C00045000 C 05/15/15 45.0 45.00 47.10
WYN 150515C00047500 C 05/15/15 47.5 42.90 44.40
WYN 150515C00050000 C 05/15/15 50.0 40.40 41.90
WYN 150515C00055000 C 05/15/15 55.0 35.30 38.80
WYN 150515C00060000 C 05/15/15 60.0 31.00 31.90
WYN 150515C00065000 C 05/15/15 65.0 25.60 27.90
WYN 150515C00070000 C 05/15/15 70.0 21.00 22.90
WYN 150515C00072500 C 05/15/15 72.5 18.60 20.70
WYN 150515C00075000 C 05/15/15 75.0 16.00 16.90
WYN 150515C00077500 C 05/15/15 77.5 13.80 14.40
WYN 150515C00080000 C 05/15/15 80.0 11.60 11.90
WYN 150515C00082500 C 05/15/15 82.5 9.40 10.60
WYN 150515C00085000 C 05/15/15 85.0 7.30 8.40
WYN 150515C00087500 C 05/15/15 87.5 5.50 5.90
WYN 150515C00090000 C 05/15/15 90.0 3.90 4.50
WYN 150515C00092500 C 05/15/15 92.5 2.65 3.20
WYN 150515C00095000 C 05/15/15 95.0 1.65 2.05
WYN 150515C00097500 C 05/15/15 97.5 1.00 1.40
WYN 150515C00100000 C 05/15/15 100.0 0.50 0.85
WYN 150515C00105000 C 05/15/15 105.0 0.10 0.35
WYN 150515P00042500 P 05/15/15 42.5 0.00 0.15
WYN 150515P00045000 P 05/15/15 45.0 0.00 0.20
WYN 150515P00047500 P 05/15/15 47.5 0.00 0.20
WYN 150515P00050000 P 05/15/15 50.0 0.00 0.25
WYN 150515P00055000 P 05/15/15 55.0 0.00 0.25
WYN 150515P00060000 P 05/15/15 60.0 0.05 0.30
WYN 150515P00065000 P 05/15/15 65.0 0.05 0.35
WYN 150515P00070000 P 05/15/15 70.0 0.15 0.35
WYN 150515P00072500 P 05/15/15 72.5 0.15 0.40
WYN 150515P00075000 P 05/15/15 75.0 0.25 0.50
WYN 150515P00077500 P 05/15/15 77.5 0.35 0.65
WYN 150515P00080000 P 05/15/15 80.0 0.50 0.80
WYN 150515P00082500 P 05/15/15 82.5 0.80 1.15
WYN 150515P00085000 P 05/15/15 85.0 1.20 1.50
WYN 150515P00087500 P 05/15/15 87.5 1.80 2.15
WYN 150515P00090000 P 05/15/15 90.0 2.80 3.10
WYN 150515P00092500 P 05/15/15 92.5 3.80 4.30
WYN 150515P00095000 P 05/15/15 95.0 5.30 5.80
WYN 150515P00097500 P 05/15/15 97.5 6.50 7.60
WYN 150515P00100000 P 05/15/15 100.0 8.40 9.70
WYN 150515P00105000 P 05/15/15 105.0 12.70 14.40
WYN 150821C00045000 C 08/21/15 45.0 45.20 48.70
WYN 150821C00047500 C 08/21/15 47.5 42.70 46.20
WYN 150821C00050000 C 08/21/15 50.0 40.40 44.00
WYN 150821C00055000 C 08/21/15 55.0 35.90 38.80
WYN 150821C00060000 C 08/21/15 60.0 30.90 33.90
WYN 150821C00065000 C 08/21/15 65.0 26.20 28.80
WYN 150821C00070000 C 08/21/15 70.0 20.50 24.20
WYN 150821C00075000 C 08/21/15 75.0 16.60 18.60
WYN 150821C00077500 C 08/21/15 77.5 14.50 16.30
WYN 150821C00080000 C 08/21/15 80.0 12.50 14.10
WYN 150821C00082500 C 08/21/15 82.5 9.70 12.40
WYN 150821C00085000 C 08/21/15 85.0 8.70 10.00
WYN 150821C00087500 C 08/21/15 87.5 7.10 7.70
WYN 150821C00090000 C 08/21/15 90.0 5.60 6.20
WYN 150821C00092500 C 08/21/15 92.5 4.30 5.00
WYN 150821C00095000 C 08/21/15 95.0 3.20 3.90
WYN 150821C00097500 C 08/21/15 97.5 2.40 3.00
WYN 150821C00100000 C 08/21/15 100.0 1.75 2.25
WYN 150821C00105000 C 08/21/15 105.0 0.75 1.25
WYN 150821C00110000 C 08/21/15 110.0 0.25 0.75
WYN 150821P00045000 P 08/21/15 45.0 0.05 0.30
WYN 150821P00047500 P 08/21/15 47.5 0.10 0.40
WYN 150821P00050000 P 08/21/15 50.0 0.10 0.45
WYN 150821P00055000 P 08/21/15 55.0 0.15 0.50
WYN 150821P00060000 P 08/21/15 60.0 0.20 0.40
WYN 150821P00065000 P 08/21/15 65.0 0.50 0.75
WYN 150821P00070000 P 08/21/15 70.0 0.50 0.95
WYN 150821P00075000 P 08/21/15 75.0 0.95 1.40
WYN 150821P00077500 P 08/21/15 77.5 1.25 1.70
WYN 150821P00080000 P 08/21/15 80.0 1.70 2.15
WYN 150821P00082500 P 08/21/15 82.5 2.10 2.65
WYN 150821P00085000 P 08/21/15 85.0 2.80 3.30
WYN 150821P00087500 P 08/21/15 87.5 3.60 4.20
WYN 150821P00090000 P 08/21/15 90.0 4.90 5.20
WYN 150821P00092500 P 08/21/15 92.5 6.00 6.50
WYN 150821P00095000 P 08/21/15 95.0 6.90 8.00
WYN 150821P00097500 P 08/21/15 97.5 8.40 9.70
WYN 150821P00100000 P 08/21/15 100.0 10.00 11.50
WYN 150821P00105000 P 08/21/15 105.0 13.60 15.70
WYN 150821P00110000 P 08/21/15 110.0 17.60 21.20
WYN 160115C00035000 C 01/15/16 35.0 55.00 58.80
WYN 160115C00040000 C 01/15/16 40.0 49.40 53.90
WYN 160115C00042500 C 01/15/16 42.5 47.00 51.40
WYN 160115C00045000 C 01/15/16 45.0 44.70 48.90
WYN 160115C00047500 C 01/15/16 47.5 42.00 46.40
WYN 160115C00050000 C 01/15/16 50.0 40.80 44.40
WYN 160115C00055000 C 01/15/16 55.0 35.80 39.00
WYN 160115C00060000 C 01/15/16 60.0 30.70 33.50
WYN 160115C00062500 C 01/15/16 62.5 27.60 31.40
WYN 160115C00065000 C 01/15/16 65.0 26.30 28.60
WYN 160115C00067500 C 01/15/16 67.5 23.30 26.80
WYN 160115C00070000 C 01/15/16 70.0 21.70 24.00
WYN 160115C00072500 C 01/15/16 72.5 19.50 21.90
WYN 160115C00075000 C 01/15/16 75.0 17.30 19.90
WYN 160115C00077500 C 01/15/16 77.5 15.30 17.70
WYN 160115C00080000 C 01/15/16 80.0 13.30 15.60
WYN 160115C00082500 C 01/15/16 82.5 11.60 13.90
WYN 160115C00085000 C 01/15/16 85.0 10.00 12.00
WYN 160115C00087500 C 01/15/16 87.5 8.40 10.90
WYN 160115C00090000 C 01/15/16 90.0 7.10 9.00
WYN 160115C00092500 C 01/15/16 92.5 5.90 7.90
WYN 160115C00095000 C 01/15/16 95.0 4.80 6.50
WYN 160115C00097500 C 01/15/16 97.5 3.90 5.50
WYN 160115C00100000 C 01/15/16 100.0 3.10 5.00
WYN 160115C00105000 C 01/15/16 105.0 1.30 3.90
WYN 160115C00110000 C 01/15/16 110.0 1.05 2.15
WYN 160115C00115000 C 01/15/16 115.0 0.60 1.65
WYN 160115C00120000 C 01/15/16 120.0 0.30 0.85
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.40
WYN 160115P00040000 P 01/15/16 40.0 0.05 0.50
WYN 160115P00042500 P 01/15/16 42.5 0.00 0.35
WYN 160115P00045000 P 01/15/16 45.0 0.10 0.55
WYN 160115P00047500 P 01/15/16 47.5 0.15 0.60
WYN 160115P00050000 P 01/15/16 50.0 0.25 0.70
WYN 160115P00055000 P 01/15/16 55.0 0.50 0.75
WYN 160115P00060000 P 01/15/16 60.0 0.45 1.00
WYN 160115P00062500 P 01/15/16 62.5 0.55 1.15
WYN 160115P00065000 P 01/15/16 65.0 0.75 1.30
WYN 160115P00067500 P 01/15/16 67.5 0.00 4.90
WYN 160115P00070000 P 01/15/16 70.0 1.20 1.85
WYN 160115P00072500 P 01/15/16 72.5 1.55 2.20
WYN 160115P00075000 P 01/15/16 75.0 2.00 2.70
WYN 160115P00077500 P 01/15/16 77.5 2.35 3.20
WYN 160115P00080000 P 01/15/16 80.0 2.55 6.30
WYN 160115P00082500 P 01/15/16 82.5 3.60 4.60
WYN 160115P00085000 P 01/15/16 85.0 4.40 5.50
WYN 160115P00087500 P 01/15/16 87.5 5.30 6.50
WYN 160115P00090000 P 01/15/16 90.0 6.20 7.70
WYN 160115P00092500 P 01/15/16 92.5 7.40 9.00
WYN 160115P00095000 P 01/15/16 95.0 9.00 10.50
WYN 160115P00097500 P 01/15/16 97.5 10.10 12.10
WYN 160115P00100000 P 01/15/16 100.0 11.70 13.80
WYN 160115P00105000 P 01/15/16 105.0 15.70 17.60
WYN 160115P00110000 P 01/15/16 110.0 18.90 21.80
WYN 160115P00115000 P 01/15/16 115.0 23.00 26.20
WYN 160115P00120000 P 01/15/16 120.0 28.10 30.80

OPRA data is delayed 15 minutes.