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 (2016-08-05)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 161021C00037500 C 10/21/16 37.5 29.30 31.30
WYN 161021C00040000 C 10/21/16 40.0 25.10 29.30
WYN 161021C00042500 C 10/21/16 42.5 23.20 27.00
WYN 161021C00045000 C 10/21/16 45.0 20.50 24.40
WYN 161021C00050000 C 10/21/16 50.0 15.40 18.50
WYN 161021C00055000 C 10/21/16 55.0 10.60 13.40
WYN 161021C00060000 C 10/21/16 60.0 5.70 9.20
WYN 161021C00062500 C 10/21/16 62.5 4.70 6.10
WYN 161021C00065000 C 10/21/16 65.0 2.80 3.20
WYN 161021C00067500 C 10/21/16 67.5 1.35 1.60
WYN 161021C00070000 C 10/21/16 70.0 0.45 0.65
WYN 161021C00072500 C 10/21/16 72.5 0.05 0.35
WYN 161021C00075000 C 10/21/16 75.0 0.05 0.20
WYN 161021C00077500 C 10/21/16 77.5 0.00 0.20
WYN 161021C00080000 C 10/21/16 80.0 0.00 0.20
WYN 161021C00085000 C 10/21/16 85.0 0.00 0.15
WYN 161021C00090000 C 10/21/16 90.0 0.00 0.15
WYN 161021C00095000 C 10/21/16 95.0 0.00 0.15
WYN 161021C00100000 C 10/21/16 100.0 0.00 0.15
WYN 161021C00105000 C 10/21/16 105.0 0.00 0.15
WYN 161021P00037500 P 10/21/16 37.5 0.00 0.15
WYN 161021P00040000 P 10/21/16 40.0 0.00 0.15
WYN 161021P00042500 P 10/21/16 42.5 0.00 0.15
WYN 161021P00045000 P 10/21/16 45.0 0.00 0.15
WYN 161021P00050000 P 10/21/16 50.0 0.00 0.20
WYN 161021P00055000 P 10/21/16 55.0 0.00 0.15
WYN 161021P00060000 P 10/21/16 60.0 0.10 0.30
WYN 161021P00062500 P 10/21/16 62.5 0.25 0.50
WYN 161021P00065000 P 10/21/16 65.0 0.75 0.95
WYN 161021P00067500 P 10/21/16 67.5 1.65 1.85
WYN 161021P00070000 P 10/21/16 70.0 3.10 3.70
WYN 161021P00072500 P 10/21/16 72.5 4.40 5.90
WYN 161021P00075000 P 10/21/16 75.0 6.70 9.50
WYN 161021P00077500 P 10/21/16 77.5 8.90 11.20
WYN 161021P00080000 P 10/21/16 80.0 11.30 13.80
WYN 161021P00085000 P 10/21/16 85.0 15.90 19.90
WYN 161021P00090000 P 10/21/16 90.0 21.70 25.20
WYN 161021P00095000 P 10/21/16 95.0 25.80 30.00
WYN 161021P00100000 P 10/21/16 100.0 31.30 34.60
WYN 161021P00105000 P 10/21/16 105.0 36.20 39.30
WYN 161118C00037500 C 11/18/16 37.5 29.30 30.90
WYN 161118C00040000 C 11/18/16 40.0 25.70 29.60
WYN 161118C00042500 C 11/18/16 42.5 22.90 27.10
WYN 161118C00045000 C 11/18/16 45.0 20.50 24.60
WYN 161118C00047500 C 11/18/16 47.5 18.10 22.20
WYN 161118C00050000 C 11/18/16 50.0 16.10 19.70
WYN 161118C00055000 C 11/18/16 55.0 11.20 14.90
WYN 161118C00057500 C 11/18/16 57.5 8.60 12.60
WYN 161118C00060000 C 11/18/16 60.0 6.30 10.00
WYN 161118C00062500 C 11/18/16 62.5 4.00 6.70
WYN 161118C00065000 C 11/18/16 65.0 3.90 4.30
WYN 161118C00067500 C 11/18/16 67.5 2.55 2.85
WYN 161118C00070000 C 11/18/16 70.0 1.55 1.75
WYN 161118C00072500 C 11/18/16 72.5 0.70 1.00
WYN 161118C00075000 C 11/18/16 75.0 0.20 0.60
WYN 161118C00077500 C 11/18/16 77.5 0.20 0.45
WYN 161118C00080000 C 11/18/16 80.0 0.05 0.25
WYN 161118C00082500 C 11/18/16 82.5 0.00 0.25
WYN 161118C00085000 C 11/18/16 85.0 0.00 0.20
WYN 161118C00087500 C 11/18/16 87.5 0.00 0.20
WYN 161118C00090000 C 11/18/16 90.0 0.00 0.20
WYN 161118C00095000 C 11/18/16 95.0 0.00 0.15
WYN 161118C00100000 C 11/18/16 100.0 0.00 0.15
WYN 161118C00105000 C 11/18/16 105.0 0.00 0.15
WYN 161118C00110000 C 11/18/16 110.0 0.00 0.15
WYN 161118C00115000 C 11/18/16 115.0 0.00 0.15
WYN 161118P00037500 P 11/18/16 37.5 0.00 0.25
WYN 161118P00040000 P 11/18/16 40.0 0.00 0.25
WYN 161118P00042500 P 11/18/16 42.5 0.00 0.25
WYN 161118P00045000 P 11/18/16 45.0 0.00 0.25
WYN 161118P00047500 P 11/18/16 47.5 0.00 0.25
WYN 161118P00050000 P 11/18/16 50.0 0.05 0.25
WYN 161118P00055000 P 11/18/16 55.0 0.15 0.50
WYN 161118P00057500 P 11/18/16 57.5 0.35 0.60
WYN 161118P00060000 P 11/18/16 60.0 0.60 0.90
WYN 161118P00062500 P 11/18/16 62.5 1.15 1.35
WYN 161118P00065000 P 11/18/16 65.0 1.85 2.05
WYN 161118P00067500 P 11/18/16 67.5 2.90 3.10
WYN 161118P00070000 P 11/18/16 70.0 4.10 4.60
WYN 161118P00072500 P 11/18/16 72.5 5.40 6.40
WYN 161118P00075000 P 11/18/16 75.0 7.00 8.70
WYN 161118P00077500 P 11/18/16 77.5 8.50 13.00
WYN 161118P00080000 P 11/18/16 80.0 12.00 15.40
WYN 161118P00082500 P 11/18/16 82.5 13.40 17.80
WYN 161118P00085000 P 11/18/16 85.0 15.90 20.30
WYN 161118P00087500 P 11/18/16 87.5 18.10 22.60
WYN 161118P00090000 P 11/18/16 90.0 20.60 25.20
WYN 161118P00095000 P 11/18/16 95.0 25.70 30.20
WYN 161118P00100000 P 11/18/16 100.0 30.80 35.10
WYN 161118P00105000 P 11/18/16 105.0 35.70 40.20
WYN 161118P00110000 P 11/18/16 110.0 41.00 45.20
WYN 161118P00115000 P 11/18/16 115.0 46.40 49.10
WYN 170120C00032500 C 01/20/17 32.5 34.10 35.80
WYN 170120C00035000 C 01/20/17 35.0 31.40 34.40
WYN 170120C00037500 C 01/20/17 37.5 27.90 31.80
WYN 170120C00040000 C 01/20/17 40.0 26.40 29.40
WYN 170120C00042500 C 01/20/17 42.5 23.90 27.00
WYN 170120C00045000 C 01/20/17 45.0 21.30 24.60
WYN 170120C00047500 C 01/20/17 47.5 18.60 22.00
WYN 170120C00050000 C 01/20/17 50.0 15.50 19.60
WYN 170120C00052500 C 01/20/17 52.5 13.40 16.80
WYN 170120C00055000 C 01/20/17 55.0 12.30 13.90
WYN 170120C00057500 C 01/20/17 57.5 10.10 11.70
WYN 170120C00060000 C 01/20/17 60.0 8.00 8.60
WYN 170120C00062500 C 01/20/17 62.5 6.20 6.70
WYN 170120C00065000 C 01/20/17 65.0 4.50 4.90
WYN 170120C00067500 C 01/20/17 67.5 3.10 3.50
WYN 170120C00070000 C 01/20/17 70.0 2.10 2.40
WYN 170120C00072500 C 01/20/17 72.5 1.25 1.55
WYN 170120C00075000 C 01/20/17 75.0 0.70 1.05
WYN 170120C00077500 C 01/20/17 77.5 0.35 0.75
WYN 170120C00080000 C 01/20/17 80.0 0.15 0.45
WYN 170120C00082500 C 01/20/17 82.5 0.10 0.30
WYN 170120C00085000 C 01/20/17 85.0 0.00 0.30
WYN 170120C00087500 C 01/20/17 87.5 0.00 0.25
WYN 170120C00090000 C 01/20/17 90.0 0.00 0.25
WYN 170120C00095000 C 01/20/17 95.0 0.00 0.20
WYN 170120C00100000 C 01/20/17 100.0 0.00 0.20
WYN 170120C00105000 C 01/20/17 105.0 0.00 0.20
WYN 170120C00110000 C 01/20/17 110.0 0.00 0.20
WYN 170120C00115000 C 01/20/17 115.0 0.00 0.20
WYN 170120C00120000 C 01/20/17 120.0 0.00 0.20
WYN 170120P00032500 P 01/20/17 32.5 0.00 0.30
WYN 170120P00035000 P 01/20/17 35.0 0.00 0.30
WYN 170120P00037500 P 01/20/17 37.5 0.00 0.30
WYN 170120P00040000 P 01/20/17 40.0 0.05 0.30
WYN 170120P00042500 P 01/20/17 42.5 0.10 0.30
WYN 170120P00045000 P 01/20/17 45.0 0.10 0.40
WYN 170120P00047500 P 01/20/17 47.5 0.15 0.40
WYN 170120P00050000 P 01/20/17 50.0 0.25 0.50
WYN 170120P00052500 P 01/20/17 52.5 0.35 0.60
WYN 170120P00055000 P 01/20/17 55.0 0.50 0.85
WYN 170120P00057500 P 01/20/17 57.5 0.75 1.15
WYN 170120P00060000 P 01/20/17 60.0 1.30 1.60
WYN 170120P00062500 P 01/20/17 62.5 1.90 2.25
WYN 170120P00065000 P 01/20/17 65.0 2.70 3.10
WYN 170120P00067500 P 01/20/17 67.5 3.90 4.20
WYN 170120P00070000 P 01/20/17 70.0 5.20 5.60
WYN 170120P00072500 P 01/20/17 72.5 6.70 7.30
WYN 170120P00075000 P 01/20/17 75.0 7.70 9.50
WYN 170120P00077500 P 01/20/17 77.5 10.00 11.70
WYN 170120P00080000 P 01/20/17 80.0 12.10 14.10
WYN 170120P00082500 P 01/20/17 82.5 14.30 16.70
WYN 170120P00085000 P 01/20/17 85.0 16.70 20.00
WYN 170120P00087500 P 01/20/17 87.5 19.70 22.40
WYN 170120P00090000 P 01/20/17 90.0 21.30 25.00
WYN 170120P00095000 P 01/20/17 95.0 26.30 30.00
WYN 170120P00100000 P 01/20/17 100.0 32.10 35.20
WYN 170120P00105000 P 01/20/17 105.0 36.70 40.00
WYN 170120P00110000 P 01/20/17 110.0 41.70 45.10
WYN 170120P00115000 P 01/20/17 115.0 46.70 50.10
WYN 170120P00120000 P 01/20/17 120.0 52.00 54.20
WYN 170217C00035000 C 02/17/17 35.0 31.70 33.40
WYN 170217C00037500 C 02/17/17 37.5 28.80 32.00
WYN 170217C00040000 C 02/17/17 40.0 26.30 29.50
WYN 170217C00042500 C 02/17/17 42.5 23.90 26.00
WYN 170217C00045000 C 02/17/17 45.0 20.70 24.40
WYN 170217C00047500 C 02/17/17 47.5 18.50 22.10
WYN 170217C00050000 C 02/17/17 50.0 16.10 18.80
WYN 170217C00055000 C 02/17/17 55.0 12.60 14.60
WYN 170217C00060000 C 02/17/17 60.0 8.30 9.10
WYN 170217C00062500 C 02/17/17 62.5 6.60 7.30
WYN 170217C00065000 C 02/17/17 65.0 5.10 5.60
WYN 170217C00067500 C 02/17/17 67.5 3.60 4.10
WYN 170217C00070000 C 02/17/17 70.0 2.60 3.10
WYN 170217C00072500 C 02/17/17 72.5 1.65 2.15
WYN 170217C00075000 C 02/17/17 75.0 1.15 1.50
WYN 170217C00077500 C 02/17/17 77.5 0.70 1.15
WYN 170217C00080000 C 02/17/17 80.0 0.40 0.90
WYN 170217C00082500 C 02/17/17 82.5 0.20 0.70
WYN 170217C00085000 C 02/17/17 85.0 0.10 0.35
WYN 170217C00090000 C 02/17/17 90.0 0.00 1.40
WYN 170217C00095000 C 02/17/17 95.0 0.00 0.30
WYN 170217C00100000 C 02/17/17 100.0 0.00 0.30
WYN 170217P00035000 P 02/17/17 35.0 0.00 0.35
WYN 170217P00037500 P 02/17/17 37.5 0.05 0.35
WYN 170217P00040000 P 02/17/17 40.0 0.05 0.35
WYN 170217P00042500 P 02/17/17 42.5 0.10 0.40
WYN 170217P00045000 P 02/17/17 45.0 0.10 0.45
WYN 170217P00047500 P 02/17/17 47.5 0.15 0.60
WYN 170217P00050000 P 02/17/17 50.0 0.35 0.70
WYN 170217P00055000 P 02/17/17 55.0 0.80 1.15
WYN 170217P00060000 P 02/17/17 60.0 1.65 2.10
WYN 170217P00062500 P 02/17/17 62.5 2.45 2.80
WYN 170217P00065000 P 02/17/17 65.0 3.30 3.70
WYN 170217P00067500 P 02/17/17 67.5 4.40 4.90
WYN 170217P00070000 P 02/17/17 70.0 5.80 6.20
WYN 170217P00072500 P 02/17/17 72.5 6.70 7.90
WYN 170217P00075000 P 02/17/17 75.0 8.30 9.70
WYN 170217P00077500 P 02/17/17 77.5 10.30 12.00
WYN 170217P00080000 P 02/17/17 80.0 12.30 15.10
WYN 170217P00082500 P 02/17/17 82.5 14.50 16.90
WYN 170217P00085000 P 02/17/17 85.0 16.70 19.80
WYN 170217P00090000 P 02/17/17 90.0 21.60 24.90
WYN 170217P00095000 P 02/17/17 95.0 26.30 29.80
WYN 170217P00100000 P 02/17/17 100.0 31.60 34.70
WYN 170519C00035000 C 05/19/17 35.0 31.60 33.70
WYN 170519C00037500 C 05/19/17 37.5 28.10 32.00
WYN 170519C00040000 C 05/19/17 40.0 25.50 29.50
WYN 170519C00042500 C 05/19/17 42.5 23.10 27.20
WYN 170519C00045000 C 05/19/17 45.0 20.60 24.80
WYN 170519C00047500 C 05/19/17 47.5 18.70 22.10
WYN 170519C00050000 C 05/19/17 50.0 16.10 20.00
WYN 170519C00055000 C 05/19/17 55.0 11.90 15.40
WYN 170519C00060000 C 05/19/17 60.0 8.20 11.50
WYN 170519C00062500 C 05/19/17 62.5 7.40 8.30
WYN 170519C00065000 C 05/19/17 65.0 6.00 6.80
WYN 170519C00067500 C 05/19/17 67.5 4.60 5.20
WYN 170519C00070000 C 05/19/17 70.0 3.60 4.10
WYN 170519C00072500 C 05/19/17 72.5 2.65 3.00
WYN 170519C00075000 C 05/19/17 75.0 1.95 2.65
WYN 170519C00077500 C 05/19/17 77.5 1.30 2.00
WYN 170519C00080000 C 05/19/17 80.0 0.85 1.50
WYN 170519C00085000 C 05/19/17 85.0 0.30 0.90
WYN 170519C00090000 C 05/19/17 90.0 0.05 0.50
WYN 170519C00095000 C 05/19/17 95.0 0.00 0.75
WYN 170519C00100000 C 05/19/17 100.0 0.00 0.30
WYN 170519P00035000 P 05/19/17 35.0 0.00 0.45
WYN 170519P00037500 P 05/19/17 37.5 0.05 0.45
WYN 170519P00040000 P 05/19/17 40.0 0.15 0.90
WYN 170519P00042500 P 05/19/17 42.5 0.25 0.65
WYN 170519P00045000 P 05/19/17 45.0 0.25 0.85
WYN 170519P00047500 P 05/19/17 47.5 0.50 1.00
WYN 170519P00050000 P 05/19/17 50.0 0.60 1.30
WYN 170519P00055000 P 05/19/17 55.0 1.45 2.25
WYN 170519P00060000 P 05/19/17 60.0 2.55 3.20
WYN 170519P00062500 P 05/19/17 62.5 3.50 4.30
WYN 170519P00065000 P 05/19/17 65.0 4.50 5.30
WYN 170519P00067500 P 05/19/17 67.5 5.70 6.40
WYN 170519P00070000 P 05/19/17 70.0 6.90 7.60
WYN 170519P00072500 P 05/19/17 72.5 7.90 9.50
WYN 170519P00075000 P 05/19/17 75.0 9.40 12.40
WYN 170519P00077500 P 05/19/17 77.5 10.90 13.80
WYN 170519P00080000 P 05/19/17 80.0 12.70 16.10
WYN 170519P00085000 P 05/19/17 85.0 16.60 20.50
WYN 170519P00090000 P 05/19/17 90.0 21.40 25.30
WYN 170519P00095000 P 05/19/17 95.0 26.20 30.30
WYN 170519P00100000 P 05/19/17 100.0 32.00 34.40

OPRA data is delayed 15 minutes.