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 (2016-05-06)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 160819C00032500 C 08/19/16 32.5 43.10 46.20
WYN 160819C00035000 C 08/19/16 35.0 41.10 43.00
WYN 160819C00037500 C 08/19/16 37.5 38.60 40.50
WYN 160819C00040000 C 08/19/16 40.0 36.10 38.00
WYN 160819C00042500 C 08/19/16 42.5 33.60 35.50
WYN 160819C00045000 C 08/19/16 45.0 31.10 33.00
WYN 160819C00047500 C 08/19/16 47.5 28.70 30.50
WYN 160819C00050000 C 08/19/16 50.0 26.20 27.90
WYN 160819C00052500 C 08/19/16 52.5 23.70 25.70
WYN 160819C00055000 C 08/19/16 55.0 21.20 22.70
WYN 160819C00057500 C 08/19/16 57.5 18.20 21.00
WYN 160819C00060000 C 08/19/16 60.0 16.20 17.90
WYN 160819C00062500 C 08/19/16 62.5 13.80 15.40
WYN 160819C00065000 C 08/19/16 65.0 11.20 13.70
WYN 160819C00067500 C 08/19/16 67.5 9.70 10.40
WYN 160819C00070000 C 08/19/16 70.0 6.90 8.10
WYN 160819C00072500 C 08/19/16 72.5 4.80 6.10
WYN 160819C00075000 C 08/19/16 75.0 3.60 4.10
WYN 160819C00077500 C 08/19/16 77.5 2.30 2.55
WYN 160819C00080000 C 08/19/16 80.0 1.25 1.50
WYN 160819C00082500 C 08/19/16 82.5 0.50 0.80
WYN 160819C00085000 C 08/19/16 85.0 0.10 0.60
WYN 160819C00090000 C 08/19/16 90.0 0.00 0.25
WYN 160819C00095000 C 08/19/16 95.0 0.00 0.35
WYN 160819C00100000 C 08/19/16 100.0 0.00 0.30
WYN 160819C00105000 C 08/19/16 105.0 0.00 0.45
WYN 160819P00032500 P 08/19/16 32.5 0.00 0.45
WYN 160819P00035000 P 08/19/16 35.0 0.00 0.45
WYN 160819P00037500 P 08/19/16 37.5 0.00 0.45
WYN 160819P00040000 P 08/19/16 40.0 0.00 0.45
WYN 160819P00042500 P 08/19/16 42.5 0.00 0.30
WYN 160819P00045000 P 08/19/16 45.0 0.00 0.45
WYN 160819P00047500 P 08/19/16 47.5 0.00 0.45
WYN 160819P00050000 P 08/19/16 50.0 0.00 0.45
WYN 160819P00052500 P 08/19/16 52.5 0.00 0.45
WYN 160819P00055000 P 08/19/16 55.0 0.00 0.35
WYN 160819P00057500 P 08/19/16 57.5 0.00 0.50
WYN 160819P00060000 P 08/19/16 60.0 0.00 0.30
WYN 160819P00062500 P 08/19/16 62.5 0.15 0.40
WYN 160819P00065000 P 08/19/16 65.0 0.15 0.50
WYN 160819P00067500 P 08/19/16 67.5 0.25 0.85
WYN 160819P00070000 P 08/19/16 70.0 0.55 0.75
WYN 160819P00072500 P 08/19/16 72.5 0.85 1.20
WYN 160819P00075000 P 08/19/16 75.0 1.65 1.90
WYN 160819P00077500 P 08/19/16 77.5 2.65 2.95
WYN 160819P00080000 P 08/19/16 80.0 4.10 4.40
WYN 160819P00082500 P 08/19/16 82.5 5.50 7.00
WYN 160819P00085000 P 08/19/16 85.0 7.80 9.60
WYN 160819P00090000 P 08/19/16 90.0 12.20 14.00
WYN 160819P00095000 P 08/19/16 95.0 16.90 18.90
WYN 160819P00100000 P 08/19/16 100.0 22.10 23.90
WYN 160819P00105000 P 08/19/16 105.0 27.40 28.90
WYN 160916C00040000 C 09/16/16 40.0 36.10 37.80
WYN 160916C00042500 C 09/16/16 42.5 33.60 35.50
WYN 160916C00045000 C 09/16/16 45.0 31.10 33.00
WYN 160916C00050000 C 09/16/16 50.0 26.20 27.80
WYN 160916C00055000 C 09/16/16 55.0 21.20 22.80
WYN 160916C00060000 C 09/16/16 60.0 16.30 18.10
WYN 160916C00065000 C 09/16/16 65.0 11.50 13.10
WYN 160916C00067500 C 09/16/16 67.5 9.20 10.80
WYN 160916C00070000 C 09/16/16 70.0 6.40 8.40
WYN 160916C00072500 C 09/16/16 72.5 5.70 6.10
WYN 160916C00075000 C 09/16/16 75.0 4.10 4.40
WYN 160916C00077500 C 09/16/16 77.5 2.70 2.95
WYN 160916C00080000 C 09/16/16 80.0 1.60 1.90
WYN 160916C00082500 C 09/16/16 82.5 0.95 1.20
WYN 160916C00085000 C 09/16/16 85.0 0.20 0.75
WYN 160916C00090000 C 09/16/16 90.0 0.00 0.45
WYN 160916C00095000 C 09/16/16 95.0 0.00 0.35
WYN 160916C00100000 C 09/16/16 100.0 0.00 0.25
WYN 160916C00105000 C 09/16/16 105.0 0.00 0.45
WYN 160916C00110000 C 09/16/16 110.0 0.00 0.45
WYN 160916P00040000 P 09/16/16 40.0 0.00 0.45
WYN 160916P00042500 P 09/16/16 42.5 0.00 0.45
WYN 160916P00045000 P 09/16/16 45.0 0.00 0.35
WYN 160916P00050000 P 09/16/16 50.0 0.00 0.50
WYN 160916P00055000 P 09/16/16 55.0 0.00 0.55
WYN 160916P00060000 P 09/16/16 60.0 0.00 0.50
WYN 160916P00065000 P 09/16/16 65.0 0.15 1.00
WYN 160916P00067500 P 09/16/16 67.5 0.50 0.90
WYN 160916P00070000 P 09/16/16 70.0 0.80 1.20
WYN 160916P00072500 P 09/16/16 72.5 1.40 1.65
WYN 160916P00075000 P 09/16/16 75.0 2.20 2.55
WYN 160916P00077500 P 09/16/16 77.5 3.20 3.60
WYN 160916P00080000 P 09/16/16 80.0 4.70 5.10
WYN 160916P00082500 P 09/16/16 82.5 6.50 7.70
WYN 160916P00085000 P 09/16/16 85.0 8.20 9.80
WYN 160916P00090000 P 09/16/16 90.0 12.90 14.50
WYN 160916P00095000 P 09/16/16 95.0 17.80 19.40
WYN 160916P00100000 P 09/16/16 100.0 22.70 24.40
WYN 160916P00105000 P 09/16/16 105.0 27.90 29.80
WYN 160916P00110000 P 09/16/16 110.0 32.60 34.30
WYN 161118C00037500 C 11/18/16 37.5 38.50 40.10
WYN 161118C00040000 C 11/18/16 40.0 36.00 38.10
WYN 161118C00042500 C 11/18/16 42.5 33.50 35.60
WYN 161118C00045000 C 11/18/16 45.0 31.10 33.10
WYN 161118C00047500 C 11/18/16 47.5 28.60 30.60
WYN 161118C00050000 C 11/18/16 50.0 26.10 28.10
WYN 161118C00055000 C 11/18/16 55.0 21.20 23.20
WYN 161118C00057500 C 11/18/16 57.5 18.80 20.30
WYN 161118C00060000 C 11/18/16 60.0 16.40 18.20
WYN 161118C00062500 C 11/18/16 62.5 14.10 16.00
WYN 161118C00065000 C 11/18/16 65.0 11.90 13.30
WYN 161118C00067500 C 11/18/16 67.5 9.90 11.40
WYN 161118C00070000 C 11/18/16 70.0 8.60 9.10
WYN 161118C00072500 C 11/18/16 72.5 6.80 7.30
WYN 161118C00075000 C 11/18/16 75.0 5.10 5.70
WYN 161118C00077500 C 11/18/16 77.5 3.80 4.40
WYN 161118C00080000 C 11/18/16 80.0 2.70 3.20
WYN 161118C00082500 C 11/18/16 82.5 1.80 2.35
WYN 161118C00085000 C 11/18/16 85.0 1.20 1.70
WYN 161118C00087500 C 11/18/16 87.5 0.75 1.15
WYN 161118C00090000 C 11/18/16 90.0 0.40 0.85
WYN 161118C00095000 C 11/18/16 95.0 0.05 0.55
WYN 161118C00100000 C 11/18/16 100.0 0.00 0.40
WYN 161118C00105000 C 11/18/16 105.0 0.00 0.35
WYN 161118C00110000 C 11/18/16 110.0 0.00 0.30
WYN 161118C00115000 C 11/18/16 115.0 0.00 0.30
WYN 161118P00037500 P 11/18/16 37.5 0.00 0.50
WYN 161118P00040000 P 11/18/16 40.0 0.00 0.55
WYN 161118P00042500 P 11/18/16 42.5 0.00 0.55
WYN 161118P00045000 P 11/18/16 45.0 0.00 0.55
WYN 161118P00047500 P 11/18/16 47.5 0.00 0.50
WYN 161118P00050000 P 11/18/16 50.0 0.00 0.50
WYN 161118P00055000 P 11/18/16 55.0 0.10 0.70
WYN 161118P00057500 P 11/18/16 57.5 0.15 0.80
WYN 161118P00060000 P 11/18/16 60.0 0.50 0.85
WYN 161118P00062500 P 11/18/16 62.5 0.65 1.10
WYN 161118P00065000 P 11/18/16 65.0 1.00 1.35
WYN 161118P00067500 P 11/18/16 67.5 1.40 1.75
WYN 161118P00070000 P 11/18/16 70.0 1.95 2.30
WYN 161118P00072500 P 11/18/16 72.5 2.65 3.00
WYN 161118P00075000 P 11/18/16 75.0 3.50 4.00
WYN 161118P00077500 P 11/18/16 77.5 4.60 5.10
WYN 161118P00080000 P 11/18/16 80.0 6.00 6.40
WYN 161118P00082500 P 11/18/16 82.5 7.60 8.10
WYN 161118P00085000 P 11/18/16 85.0 8.90 10.60
WYN 161118P00087500 P 11/18/16 87.5 11.30 12.80
WYN 161118P00090000 P 11/18/16 90.0 13.30 15.00
WYN 161118P00095000 P 11/18/16 95.0 18.10 19.70
WYN 161118P00100000 P 11/18/16 100.0 23.00 24.50
WYN 161118P00105000 P 11/18/16 105.0 27.50 29.50
WYN 161118P00110000 P 11/18/16 110.0 32.40 34.40
WYN 161118P00115000 P 11/18/16 115.0 37.60 39.40
WYN 170120C00032500 C 01/20/17 32.5 43.50 45.10
WYN 170120C00035000 C 01/20/17 35.0 41.00 42.60
WYN 170120C00037500 C 01/20/17 37.5 38.50 40.60
WYN 170120C00040000 C 01/20/17 40.0 36.00 38.10
WYN 170120C00042500 C 01/20/17 42.5 33.50 35.70
WYN 170120C00045000 C 01/20/17 45.0 31.00 33.10
WYN 170120C00047500 C 01/20/17 47.5 28.50 30.70
WYN 170120C00050000 C 01/20/17 50.0 26.00 28.20
WYN 170120C00052500 C 01/20/17 52.5 23.60 25.20
WYN 170120C00055000 C 01/20/17 55.0 21.20 23.10
WYN 170120C00057500 C 01/20/17 57.5 18.40 20.50
WYN 170120C00060000 C 01/20/17 60.0 16.50 18.00
WYN 170120C00062500 C 01/20/17 62.5 13.90 15.70
WYN 170120C00065000 C 01/20/17 65.0 11.00 14.40
WYN 170120C00067500 C 01/20/17 67.5 9.00 11.50
WYN 170120C00070000 C 01/20/17 70.0 9.20 9.60
WYN 170120C00072500 C 01/20/17 72.5 7.40 7.90
WYN 170120C00075000 C 01/20/17 75.0 5.90 6.40
WYN 170120C00077500 C 01/20/17 77.5 4.50 5.00
WYN 170120C00080000 C 01/20/17 80.0 3.30 3.80
WYN 170120C00082500 C 01/20/17 82.5 2.45 2.95
WYN 170120C00085000 C 01/20/17 85.0 1.70 2.00
WYN 170120C00087500 C 01/20/17 87.5 1.15 1.75
WYN 170120C00090000 C 01/20/17 90.0 0.55 1.10
WYN 170120C00095000 C 01/20/17 95.0 0.10 0.80
WYN 170120C00100000 C 01/20/17 100.0 0.00 0.50
WYN 170120C00105000 C 01/20/17 105.0 0.00 0.55
WYN 170120C00110000 C 01/20/17 110.0 0.00 0.85
WYN 170120C00115000 C 01/20/17 115.0 0.00 0.50
WYN 170120C00120000 C 01/20/17 120.0 0.00 2.15
WYN 170120P00032500 P 01/20/17 32.5 0.00 0.50
WYN 170120P00035000 P 01/20/17 35.0 0.00 1.85
WYN 170120P00037500 P 01/20/17 37.5 0.00 0.50
WYN 170120P00040000 P 01/20/17 40.0 0.00 0.60
WYN 170120P00042500 P 01/20/17 42.5 0.00 0.65
WYN 170120P00045000 P 01/20/17 45.0 0.00 0.65
WYN 170120P00047500 P 01/20/17 47.5 0.10 0.65
WYN 170120P00050000 P 01/20/17 50.0 0.10 0.80
WYN 170120P00052500 P 01/20/17 52.5 0.15 0.90
WYN 170120P00055000 P 01/20/17 55.0 0.20 1.00
WYN 170120P00057500 P 01/20/17 57.5 0.65 1.15
WYN 170120P00060000 P 01/20/17 60.0 0.95 1.20
WYN 170120P00062500 P 01/20/17 62.5 1.20 2.00
WYN 170120P00065000 P 01/20/17 65.0 1.60 2.00
WYN 170120P00067500 P 01/20/17 67.5 2.00 2.45
WYN 170120P00070000 P 01/20/17 70.0 2.70 3.10
WYN 170120P00072500 P 01/20/17 72.5 3.40 3.90
WYN 170120P00075000 P 01/20/17 75.0 4.40 4.90
WYN 170120P00077500 P 01/20/17 77.5 5.50 6.10
WYN 170120P00080000 P 01/20/17 80.0 6.90 7.40
WYN 170120P00082500 P 01/20/17 82.5 8.50 9.00
WYN 170120P00085000 P 01/20/17 85.0 9.30 12.50
WYN 170120P00087500 P 01/20/17 87.5 11.20 13.90
WYN 170120P00090000 P 01/20/17 90.0 13.30 16.50
WYN 170120P00095000 P 01/20/17 95.0 18.40 21.20
WYN 170120P00100000 P 01/20/17 100.0 23.20 25.10
WYN 170120P00105000 P 01/20/17 105.0 27.70 30.00
WYN 170120P00110000 P 01/20/17 110.0 32.80 34.90
WYN 170120P00115000 P 01/20/17 115.0 37.70 39.80
WYN 170120P00120000 P 01/20/17 120.0 42.90 44.80
WYN 170217C00035000 C 02/17/17 35.0 40.90 42.70
WYN 170217C00037500 C 02/17/17 37.5 38.40 40.70
WYN 170217C00040000 C 02/17/17 40.0 35.90 38.20
WYN 170217C00042500 C 02/17/17 42.5 33.50 35.70
WYN 170217C00045000 C 02/17/17 45.0 31.00 33.20
WYN 170217C00047500 C 02/17/17 47.5 28.50 30.70
WYN 170217C00050000 C 02/17/17 50.0 25.60 28.30
WYN 170217C00055000 C 02/17/17 55.0 21.30 22.90
WYN 170217C00060000 C 02/17/17 60.0 16.30 18.30
WYN 170217C00062500 C 02/17/17 62.5 14.10 16.50
WYN 170217C00065000 C 02/17/17 65.0 12.30 14.10
WYN 170217C00067500 C 02/17/17 67.5 9.40 12.00
WYN 170217C00070000 C 02/17/17 70.0 8.30 10.20
WYN 170217C00072500 C 02/17/17 72.5 7.70 8.50
WYN 170217C00075000 C 02/17/17 75.0 6.20 7.00
WYN 170217C00077500 C 02/17/17 77.5 4.90 5.70
WYN 170217C00080000 C 02/17/17 80.0 3.70 4.50
WYN 170217C00082500 C 02/17/17 82.5 2.80 3.70
WYN 170217C00085000 C 02/17/17 85.0 2.00 2.80
WYN 170217C00090000 C 02/17/17 90.0 0.80 1.65
WYN 170217C00095000 C 02/17/17 95.0 0.45 0.95
WYN 170217C00100000 C 02/17/17 100.0 0.10 0.60
WYN 170217P00035000 P 02/17/17 35.0 0.00 0.50
WYN 170217P00037500 P 02/17/17 37.5 0.00 0.50
WYN 170217P00040000 P 02/17/17 40.0 0.05 0.55
WYN 170217P00042500 P 02/17/17 42.5 0.05 0.55
WYN 170217P00045000 P 02/17/17 45.0 0.15 0.55
WYN 170217P00047500 P 02/17/17 47.5 0.10 2.05
WYN 170217P00050000 P 02/17/17 50.0 0.15 2.95
WYN 170217P00055000 P 02/17/17 55.0 0.55 1.50
WYN 170217P00060000 P 02/17/17 60.0 1.00 1.40
WYN 170217P00062500 P 02/17/17 62.5 1.45 1.95
WYN 170217P00065000 P 02/17/17 65.0 1.95 2.45
WYN 170217P00067500 P 02/17/17 67.5 2.30 3.10
WYN 170217P00070000 P 02/17/17 70.0 3.00 3.90
WYN 170217P00072500 P 02/17/17 72.5 4.00 4.80
WYN 170217P00075000 P 02/17/17 75.0 5.00 5.80
WYN 170217P00077500 P 02/17/17 77.5 6.20 7.00
WYN 170217P00080000 P 02/17/17 80.0 7.50 8.30
WYN 170217P00082500 P 02/17/17 82.5 9.10 9.90
WYN 170217P00085000 P 02/17/17 85.0 10.70 11.80
WYN 170217P00090000 P 02/17/17 90.0 14.00 16.30
WYN 170217P00095000 P 02/17/17 95.0 17.60 20.70
WYN 170217P00100000 P 02/17/17 100.0 23.20 25.30

OPRA data is delayed 15 minutes.