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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150417C00065000 C 04/17/15 65.0 24.40 27.20
WYN 150417C00070000 C 04/17/15 70.0 19.80 22.30
WYN 150417C00075000 C 04/17/15 75.0 14.90 17.20
WYN 150417C00080000 C 04/17/15 80.0 10.80 12.00
WYN 150417C00082500 C 04/17/15 82.5 8.30 9.70
WYN 150417C00085000 C 04/17/15 85.0 5.40 7.30
WYN 150417C00087500 C 04/17/15 87.5 3.50 5.10
WYN 150417C00090000 C 04/17/15 90.0 2.80 3.20
WYN 150417C00092500 C 04/17/15 92.5 1.45 1.80
WYN 150417C00095000 C 04/17/15 95.0 0.60 0.85
WYN 150417C00097500 C 04/17/15 97.5 0.10 0.35
WYN 150417C00100000 C 04/17/15 100.0 0.00 0.35
WYN 150417C00105000 C 04/17/15 105.0 0.00 0.30
WYN 150417C00110000 C 04/17/15 110.0 0.00 0.30
WYN 150417C00115000 C 04/17/15 115.0 0.00 0.30
WYN 150417C00120000 C 04/17/15 120.0 0.00 0.25
WYN 150417C00125000 C 04/17/15 125.0 0.00 0.30
WYN 150417P00065000 P 04/17/15 65.0 0.00 0.30
WYN 150417P00070000 P 04/17/15 70.0 0.00 0.40
WYN 150417P00075000 P 04/17/15 75.0 0.00 0.45
WYN 150417P00080000 P 04/17/15 80.0 0.05 0.40
WYN 150417P00082500 P 04/17/15 82.5 0.10 0.50
WYN 150417P00085000 P 04/17/15 85.0 0.30 0.70
WYN 150417P00087500 P 04/17/15 87.5 0.65 0.85
WYN 150417P00090000 P 04/17/15 90.0 1.30 1.60
WYN 150417P00092500 P 04/17/15 92.5 2.40 3.70
WYN 150417P00095000 P 04/17/15 95.0 3.70 5.60
WYN 150417P00097500 P 04/17/15 97.5 5.80 8.00
WYN 150417P00100000 P 04/17/15 100.0 8.10 10.30
WYN 150417P00105000 P 04/17/15 105.0 12.80 15.80
WYN 150417P00110000 P 04/17/15 110.0 17.70 20.80
WYN 150417P00115000 P 04/17/15 115.0 22.30 25.80
WYN 150417P00120000 P 04/17/15 120.0 27.30 30.80
WYN 150417P00125000 P 04/17/15 125.0 32.70 35.80
WYN 150515C00042500 C 05/15/15 42.5 46.90 50.50
WYN 150515C00045000 C 05/15/15 45.0 44.40 48.10
WYN 150515C00047500 C 05/15/15 47.5 41.80 45.90
WYN 150515C00050000 C 05/15/15 50.0 39.40 42.40
WYN 150515C00055000 C 05/15/15 55.0 34.40 37.40
WYN 150515C00060000 C 05/15/15 60.0 29.50 32.50
WYN 150515C00065000 C 05/15/15 65.0 24.50 27.50
WYN 150515C00070000 C 05/15/15 70.0 20.00 22.50
WYN 150515C00072500 C 05/15/15 72.5 17.20 19.90
WYN 150515C00075000 C 05/15/15 75.0 15.20 17.40
WYN 150515C00077500 C 05/15/15 77.5 12.40 14.90
WYN 150515C00080000 C 05/15/15 80.0 11.60 12.40
WYN 150515C00082500 C 05/15/15 82.5 9.30 10.70
WYN 150515C00085000 C 05/15/15 85.0 6.50 8.60
WYN 150515C00087500 C 05/15/15 87.5 5.50 6.20
WYN 150515C00090000 C 05/15/15 90.0 4.00 4.40
WYN 150515C00092500 C 05/15/15 92.5 2.80 3.10
WYN 150515C00095000 C 05/15/15 95.0 1.65 1.95
WYN 150515C00097500 C 05/15/15 97.5 0.60 1.20
WYN 150515C00100000 C 05/15/15 100.0 0.25 0.70
WYN 150515C00105000 C 05/15/15 105.0 0.00 0.35
WYN 150515P00042500 P 05/15/15 42.5 0.00 0.25
WYN 150515P00045000 P 05/15/15 45.0 0.00 0.30
WYN 150515P00047500 P 05/15/15 47.5 0.00 0.35
WYN 150515P00050000 P 05/15/15 50.0 0.00 0.35
WYN 150515P00055000 P 05/15/15 55.0 0.00 0.35
WYN 150515P00060000 P 05/15/15 60.0 0.00 0.45
WYN 150515P00065000 P 05/15/15 65.0 0.00 0.45
WYN 150515P00070000 P 05/15/15 70.0 0.00 0.50
WYN 150515P00072500 P 05/15/15 72.5 0.05 0.50
WYN 150515P00075000 P 05/15/15 75.0 0.15 0.45
WYN 150515P00077500 P 05/15/15 77.5 0.20 0.65
WYN 150515P00080000 P 05/15/15 80.0 0.35 0.70
WYN 150515P00082500 P 05/15/15 82.5 0.55 1.05
WYN 150515P00085000 P 05/15/15 85.0 1.00 1.40
WYN 150515P00087500 P 05/15/15 87.5 1.70 2.00
WYN 150515P00090000 P 05/15/15 90.0 2.50 2.85
WYN 150515P00092500 P 05/15/15 92.5 3.60 4.00
WYN 150515P00095000 P 05/15/15 95.0 4.90 6.40
WYN 150515P00097500 P 05/15/15 97.5 6.30 8.90
WYN 150515P00100000 P 05/15/15 100.0 8.40 10.90
WYN 150515P00105000 P 05/15/15 105.0 13.00 15.80
WYN 150821C00045000 C 08/21/15 45.0 44.30 47.50
WYN 150821C00047500 C 08/21/15 47.5 42.10 44.70
WYN 150821C00050000 C 08/21/15 50.0 39.30 42.20
WYN 150821C00055000 C 08/21/15 55.0 34.40 37.20
WYN 150821C00060000 C 08/21/15 60.0 29.40 32.20
WYN 150821C00065000 C 08/21/15 65.0 24.70 27.50
WYN 150821C00070000 C 08/21/15 70.0 20.10 22.60
WYN 150821C00075000 C 08/21/15 75.0 15.40 17.90
WYN 150821C00077500 C 08/21/15 77.5 13.40 15.80
WYN 150821C00080000 C 08/21/15 80.0 11.40 13.30
WYN 150821C00082500 C 08/21/15 82.5 9.50 11.20
WYN 150821C00085000 C 08/21/15 85.0 7.70 9.30
WYN 150821C00087500 C 08/21/15 87.5 6.10 7.70
WYN 150821C00090000 C 08/21/15 90.0 5.40 6.10
WYN 150821C00092500 C 08/21/15 92.5 4.40 4.80
WYN 150821C00095000 C 08/21/15 95.0 3.30 3.70
WYN 150821C00097500 C 08/21/15 97.5 2.20 2.70
WYN 150821C00100000 C 08/21/15 100.0 1.30 1.95
WYN 150821C00105000 C 08/21/15 105.0 0.40 0.95
WYN 150821C00110000 C 08/21/15 110.0 0.20 0.50
WYN 150821P00045000 P 08/21/15 45.0 0.00 0.50
WYN 150821P00047500 P 08/21/15 47.5 0.00 0.50
WYN 150821P00050000 P 08/21/15 50.0 0.10 0.50
WYN 150821P00055000 P 08/21/15 55.0 0.10 0.50
WYN 150821P00060000 P 08/21/15 60.0 0.20 0.60
WYN 150821P00065000 P 08/21/15 65.0 0.35 0.75
WYN 150821P00070000 P 08/21/15 70.0 0.55 0.95
WYN 150821P00075000 P 08/21/15 75.0 0.95 1.35
WYN 150821P00077500 P 08/21/15 77.5 1.30 1.55
WYN 150821P00080000 P 08/21/15 80.0 1.70 2.15
WYN 150821P00082500 P 08/21/15 82.5 2.20 2.75
WYN 150821P00085000 P 08/21/15 85.0 2.85 3.50
WYN 150821P00087500 P 08/21/15 87.5 3.60 4.30
WYN 150821P00090000 P 08/21/15 90.0 4.60 5.30
WYN 150821P00092500 P 08/21/15 92.5 5.80 6.50
WYN 150821P00095000 P 08/21/15 95.0 7.20 7.90
WYN 150821P00097500 P 08/21/15 97.5 8.70 10.30
WYN 150821P00100000 P 08/21/15 100.0 9.90 12.40
WYN 150821P00105000 P 08/21/15 105.0 14.40 16.70
WYN 150821P00110000 P 08/21/15 110.0 18.60 21.30
WYN 151120C00047500 C 11/20/15 47.5 41.80 44.90
WYN 151120C00050000 C 11/20/15 50.0 39.30 42.60
WYN 151120C00055000 C 11/20/15 55.0 34.50 37.20
WYN 151120C00060000 C 11/20/15 60.0 29.50 32.40
WYN 151120C00065000 C 11/20/15 65.0 24.90 27.40
WYN 151120C00070000 C 11/20/15 70.0 20.30 23.00
WYN 151120C00075000 C 11/20/15 75.0 16.20 18.50
WYN 151120C00080000 C 11/20/15 80.0 12.20 14.30
WYN 151120C00082500 C 11/20/15 82.5 10.20 12.30
WYN 151120C00085000 C 11/20/15 85.0 8.80 10.70
WYN 151120C00087500 C 11/20/15 87.5 7.30 9.10
WYN 151120C00090000 C 11/20/15 90.0 6.00 7.60
WYN 151120C00092500 C 11/20/15 92.5 4.80 6.30
WYN 151120C00095000 C 11/20/15 95.0 3.80 5.10
WYN 151120C00097500 C 11/20/15 97.5 2.95 4.10
WYN 151120C00100000 C 11/20/15 100.0 2.10 3.30
WYN 151120C00105000 C 11/20/15 105.0 1.20 2.05
WYN 151120C00110000 C 11/20/15 110.0 0.50 1.10
WYN 151120C00115000 C 11/20/15 115.0 0.05 0.75
WYN 151120C00120000 C 11/20/15 120.0 0.00 0.50
WYN 151120C00125000 C 11/20/15 125.0 0.00 0.50
WYN 151120C00130000 C 11/20/15 130.0 0.00 0.45
WYN 151120C00135000 C 11/20/15 135.0 0.00 0.45
WYN 151120P00047500 P 11/20/15 47.5 0.00 0.65
WYN 151120P00050000 P 11/20/15 50.0 0.05 0.50
WYN 151120P00055000 P 11/20/15 55.0 0.15 0.65
WYN 151120P00060000 P 11/20/15 60.0 0.35 0.75
WYN 151120P00065000 P 11/20/15 65.0 0.60 1.15
WYN 151120P00070000 P 11/20/15 70.0 0.75 1.60
WYN 151120P00075000 P 11/20/15 75.0 1.25 2.30
WYN 151120P00080000 P 11/20/15 80.0 2.55 3.50
WYN 151120P00082500 P 11/20/15 82.5 3.30 4.20
WYN 151120P00085000 P 11/20/15 85.0 4.10 5.10
WYN 151120P00087500 P 11/20/15 87.5 5.00 6.20
WYN 151120P00090000 P 11/20/15 90.0 6.00 7.30
WYN 151120P00092500 P 11/20/15 92.5 7.10 8.70
WYN 151120P00095000 P 11/20/15 95.0 8.60 10.00
WYN 151120P00097500 P 11/20/15 97.5 10.10 11.90
WYN 151120P00100000 P 11/20/15 100.0 11.60 13.60
WYN 151120P00105000 P 11/20/15 105.0 14.90 17.50
WYN 151120P00110000 P 11/20/15 110.0 19.30 22.00
WYN 151120P00115000 P 11/20/15 115.0 23.80 26.70
WYN 151120P00120000 P 11/20/15 120.0 28.60 31.50
WYN 151120P00125000 P 11/20/15 125.0 33.70 36.40
WYN 151120P00130000 P 11/20/15 130.0 38.60 41.40
WYN 151120P00135000 P 11/20/15 135.0 43.30 46.40
WYN 160115C00035000 C 01/15/16 35.0 54.20 57.80
WYN 160115C00040000 C 01/15/16 40.0 49.20 52.80
WYN 160115C00042500 C 01/15/16 42.5 46.80 50.30
WYN 160115C00045000 C 01/15/16 45.0 44.20 48.10
WYN 160115C00047500 C 01/15/16 47.5 41.80 45.30
WYN 160115C00050000 C 01/15/16 50.0 39.40 43.10
WYN 160115C00055000 C 01/15/16 55.0 34.40 37.70
WYN 160115C00060000 C 01/15/16 60.0 29.60 32.50
WYN 160115C00062500 C 01/15/16 62.5 27.20 30.80
WYN 160115C00065000 C 01/15/16 65.0 24.80 27.90
WYN 160115C00067500 C 01/15/16 67.5 22.40 26.10
WYN 160115C00070000 C 01/15/16 70.0 20.20 23.10
WYN 160115C00072500 C 01/15/16 72.5 18.00 21.20
WYN 160115C00075000 C 01/15/16 75.0 15.80 19.10
WYN 160115C00077500 C 01/15/16 77.5 13.80 16.80
WYN 160115C00080000 C 01/15/16 80.0 12.00 15.10
WYN 160115C00082500 C 01/15/16 82.5 10.40 13.20
WYN 160115C00085000 C 01/15/16 85.0 9.00 11.30
WYN 160115C00087500 C 01/15/16 87.5 7.50 9.70
WYN 160115C00090000 C 01/15/16 90.0 6.20 8.30
WYN 160115C00092500 C 01/15/16 92.5 5.10 7.10
WYN 160115C00095000 C 01/15/16 95.0 4.10 5.90
WYN 160115C00097500 C 01/15/16 97.5 3.20 4.90
WYN 160115C00100000 C 01/15/16 100.0 2.40 4.00
WYN 160115C00105000 C 01/15/16 105.0 1.55 3.30
WYN 160115C00110000 C 01/15/16 110.0 0.75 1.75
WYN 160115C00115000 C 01/15/16 115.0 0.00 2.25
WYN 160115C00120000 C 01/15/16 120.0 0.00 1.95
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.95
WYN 160115P00040000 P 01/15/16 40.0 0.00 1.00
WYN 160115P00042500 P 01/15/16 42.5 0.00 1.00
WYN 160115P00045000 P 01/15/16 45.0 0.00 1.00
WYN 160115P00047500 P 01/15/16 47.5 0.00 1.00
WYN 160115P00050000 P 01/15/16 50.0 0.00 1.20
WYN 160115P00055000 P 01/15/16 55.0 0.45 1.10
WYN 160115P00060000 P 01/15/16 60.0 0.30 1.30
WYN 160115P00062500 P 01/15/16 62.5 0.65 1.45
WYN 160115P00065000 P 01/15/16 65.0 0.80 1.65
WYN 160115P00067500 P 01/15/16 67.5 1.05 1.90
WYN 160115P00070000 P 01/15/16 70.0 1.35 2.20
WYN 160115P00072500 P 01/15/16 72.5 1.70 2.55
WYN 160115P00075000 P 01/15/16 75.0 2.00 3.50
WYN 160115P00077500 P 01/15/16 77.5 2.40 3.90
WYN 160115P00080000 P 01/15/16 80.0 2.90 4.50
WYN 160115P00082500 P 01/15/16 82.5 3.60 4.80
WYN 160115P00085000 P 01/15/16 85.0 4.50 5.60
WYN 160115P00087500 P 01/15/16 87.5 5.50 6.40
WYN 160115P00090000 P 01/15/16 90.0 6.70 7.70
WYN 160115P00092500 P 01/15/16 92.5 7.80 9.70
WYN 160115P00095000 P 01/15/16 95.0 9.10 11.40
WYN 160115P00097500 P 01/15/16 97.5 10.60 13.40
WYN 160115P00100000 P 01/15/16 100.0 12.20 15.00
WYN 160115P00105000 P 01/15/16 105.0 15.80 18.90
WYN 160115P00110000 P 01/15/16 110.0 19.20 23.20
WYN 160115P00115000 P 01/15/16 115.0 23.70 27.20
WYN 160115P00120000 P 01/15/16 120.0 28.40 31.90

OPRA data is delayed 15 minutes.