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 (2016-02-05)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Feb 12 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 160219C00040000 C 02/19/16 40.0 23.10 25.50
WYN 160219C00042500 C 02/19/16 42.5 20.50 22.90
WYN 160219C00045000 C 02/19/16 45.0 18.00 20.70
WYN 160219C00047500 C 02/19/16 47.5 15.90 17.80
WYN 160219C00050000 C 02/19/16 50.0 13.40 15.30
WYN 160219C00052500 C 02/19/16 52.5 10.90 13.30
WYN 160219C00055000 C 02/19/16 55.0 8.40 10.50
WYN 160219C00057500 C 02/19/16 57.5 6.00 7.90
WYN 160219C00060000 C 02/19/16 60.0 3.90 5.70
WYN 160219C00062500 C 02/19/16 62.5 2.55 3.10
WYN 160219C00065000 C 02/19/16 65.0 1.10 1.20
WYN 160219C00067500 C 02/19/16 67.5 0.25 0.35
WYN 160219C00070000 C 02/19/16 70.0 0.05 0.25
WYN 160219C00072500 C 02/19/16 72.5 0.00 0.10
WYN 160219C00075000 C 02/19/16 75.0 0.00 0.10
WYN 160219C00077500 C 02/19/16 77.5 0.00 0.10
WYN 160219C00080000 C 02/19/16 80.0 0.00 0.10
WYN 160219C00082500 C 02/19/16 82.5 0.00 0.10
WYN 160219C00085000 C 02/19/16 85.0 0.00 0.10
WYN 160219C00087500 C 02/19/16 87.5 0.00 0.10
WYN 160219C00090000 C 02/19/16 90.0 0.00 0.10
WYN 160219C00092500 C 02/19/16 92.5 0.00 0.10
WYN 160219C00095000 C 02/19/16 95.0 0.00 0.10
WYN 160219C00100000 C 02/19/16 100.0 0.00 0.10
WYN 160219C00105000 C 02/19/16 105.0 0.00 0.20
WYN 160219C00110000 C 02/19/16 110.0 0.00 0.30
WYN 160219C00115000 C 02/19/16 115.0 0.00 0.30
WYN 160219C00120000 C 02/19/16 120.0 0.00 0.30
WYN 160219C00125000 C 02/19/16 125.0 0.00 0.30
WYN 160219P00040000 P 02/19/16 40.0 0.00 0.10
WYN 160219P00042500 P 02/19/16 42.5 0.00 0.15
WYN 160219P00045000 P 02/19/16 45.0 0.00 0.15
WYN 160219P00047500 P 02/19/16 47.5 0.00 0.20
WYN 160219P00050000 P 02/19/16 50.0 0.00 0.25
WYN 160219P00052500 P 02/19/16 52.5 0.00 0.30
WYN 160219P00055000 P 02/19/16 55.0 0.00 0.30
WYN 160219P00057500 P 02/19/16 57.5 0.00 0.35
WYN 160219P00060000 P 02/19/16 60.0 0.15 0.30
WYN 160219P00062500 P 02/19/16 62.5 0.40 0.55
WYN 160219P00065000 P 02/19/16 65.0 1.20 1.40
WYN 160219P00067500 P 02/19/16 67.5 2.65 3.60
WYN 160219P00070000 P 02/19/16 70.0 4.40 6.90
WYN 160219P00072500 P 02/19/16 72.5 6.80 9.30
WYN 160219P00075000 P 02/19/16 75.0 9.50 11.80
WYN 160219P00077500 P 02/19/16 77.5 12.20 13.80
WYN 160219P00080000 P 02/19/16 80.0 14.70 15.90
WYN 160219P00082500 P 02/19/16 82.5 17.20 18.80
WYN 160219P00085000 P 02/19/16 85.0 19.70 21.30
WYN 160219P00087500 P 02/19/16 87.5 21.80 24.40
WYN 160219P00090000 P 02/19/16 90.0 24.70 26.30
WYN 160219P00092500 P 02/19/16 92.5 27.20 28.80
WYN 160219P00095000 P 02/19/16 95.0 29.70 31.30
WYN 160219P00100000 P 02/19/16 100.0 34.70 37.00
WYN 160219P00105000 P 02/19/16 105.0 39.70 41.30
WYN 160219P00110000 P 02/19/16 110.0 44.70 46.30
WYN 160219P00115000 P 02/19/16 115.0 49.60 51.30
WYN 160219P00120000 P 02/19/16 120.0 54.60 57.00
WYN 160219P00125000 P 02/19/16 125.0 59.60 61.30
WYN 160318C00035000 C 03/18/16 35.0 28.10 30.40
WYN 160318C00037500 C 03/18/16 37.5 25.20 28.30
WYN 160318C00040000 C 03/18/16 40.0 23.30 25.40
WYN 160318C00042500 C 03/18/16 42.5 20.60 23.20
WYN 160318C00045000 C 03/18/16 45.0 18.40 20.40
WYN 160318C00047500 C 03/18/16 47.5 15.90 18.10
WYN 160318C00050000 C 03/18/16 50.0 13.20 15.90
WYN 160318C00052500 C 03/18/16 52.5 11.30 13.30
WYN 160318C00055000 C 03/18/16 55.0 8.60 10.70
WYN 160318C00057500 C 03/18/16 57.5 6.70 8.40
WYN 160318C00060000 C 03/18/16 60.0 5.50 6.10
WYN 160318C00062500 C 03/18/16 62.5 3.80 4.20
WYN 160318C00065000 C 03/18/16 65.0 2.45 2.60
WYN 160318C00067500 C 03/18/16 67.5 1.35 1.50
WYN 160318C00070000 C 03/18/16 70.0 0.65 0.80
WYN 160318C00072500 C 03/18/16 72.5 0.30 0.40
WYN 160318C00075000 C 03/18/16 75.0 0.05 0.35
WYN 160318C00080000 C 03/18/16 80.0 0.00 0.20
WYN 160318C00085000 C 03/18/16 85.0 0.00 0.10
WYN 160318C00090000 C 03/18/16 90.0 0.00 0.20
WYN 160318C00095000 C 03/18/16 95.0 0.00 0.25
WYN 160318C00100000 C 03/18/16 100.0 0.00 0.30
WYN 160318P00035000 P 03/18/16 35.0 0.00 0.30
WYN 160318P00037500 P 03/18/16 37.5 0.00 0.35
WYN 160318P00040000 P 03/18/16 40.0 0.00 0.15
WYN 160318P00042500 P 03/18/16 42.5 0.00 0.35
WYN 160318P00045000 P 03/18/16 45.0 0.05 0.40
WYN 160318P00047500 P 03/18/16 47.5 0.05 0.45
WYN 160318P00050000 P 03/18/16 50.0 0.15 0.50
WYN 160318P00052500 P 03/18/16 52.5 0.30 0.55
WYN 160318P00055000 P 03/18/16 55.0 0.45 0.70
WYN 160318P00057500 P 03/18/16 57.5 0.70 0.90
WYN 160318P00060000 P 03/18/16 60.0 1.25 1.40
WYN 160318P00062500 P 03/18/16 62.5 1.85 2.15
WYN 160318P00065000 P 03/18/16 65.0 2.90 3.20
WYN 160318P00067500 P 03/18/16 67.5 4.30 4.70
WYN 160318P00070000 P 03/18/16 70.0 6.00 7.80
WYN 160318P00072500 P 03/18/16 72.5 8.00 10.00
WYN 160318P00075000 P 03/18/16 75.0 10.30 12.50
WYN 160318P00080000 P 03/18/16 80.0 15.00 17.30
WYN 160318P00085000 P 03/18/16 85.0 20.10 22.30
WYN 160318P00090000 P 03/18/16 90.0 25.10 27.40
WYN 160318P00095000 P 03/18/16 95.0 30.10 32.40
WYN 160318P00100000 P 03/18/16 100.0 35.10 37.80
WYN 160520C00035000 C 05/20/16 35.0 27.70 30.40
WYN 160520C00037500 C 05/20/16 37.5 25.30 28.10
WYN 160520C00040000 C 05/20/16 40.0 23.10 25.60
WYN 160520C00042500 C 05/20/16 42.5 20.40 23.20
WYN 160520C00045000 C 05/20/16 45.0 18.20 20.60
WYN 160520C00047500 C 05/20/16 47.5 15.90 18.20
WYN 160520C00050000 C 05/20/16 50.0 13.40 15.90
WYN 160520C00052500 C 05/20/16 52.5 11.60 13.70
WYN 160520C00055000 C 05/20/16 55.0 9.40 11.60
WYN 160520C00057500 C 05/20/16 57.5 8.70 9.40
WYN 160520C00060000 C 05/20/16 60.0 6.90 7.50
WYN 160520C00062500 C 05/20/16 62.5 5.30 5.80
WYN 160520C00065000 C 05/20/16 65.0 3.90 4.30
WYN 160520C00067500 C 05/20/16 67.5 2.85 3.10
WYN 160520C00070000 C 05/20/16 70.0 1.95 2.20
WYN 160520C00072500 C 05/20/16 72.5 1.30 1.50
WYN 160520C00075000 C 05/20/16 75.0 0.75 1.00
WYN 160520C00077500 C 05/20/16 77.5 0.30 0.85
WYN 160520C00080000 C 05/20/16 80.0 0.25 0.45
WYN 160520C00082500 C 05/20/16 82.5 0.00 0.55
WYN 160520C00085000 C 05/20/16 85.0 0.00 0.45
WYN 160520C00087500 C 05/20/16 87.5 0.00 0.40
WYN 160520C00090000 C 05/20/16 90.0 0.00 0.40
WYN 160520C00095000 C 05/20/16 95.0 0.00 0.35
WYN 160520C00100000 C 05/20/16 100.0 0.00 0.35
WYN 160520C00105000 C 05/20/16 105.0 0.00 0.35
WYN 160520C00110000 C 05/20/16 110.0 0.00 0.35
WYN 160520C00115000 C 05/20/16 115.0 0.00 0.35
WYN 160520P00035000 P 05/20/16 35.0 0.05 0.55
WYN 160520P00037500 P 05/20/16 37.5 0.15 0.50
WYN 160520P00040000 P 05/20/16 40.0 0.10 0.55
WYN 160520P00042500 P 05/20/16 42.5 0.20 0.75
WYN 160520P00045000 P 05/20/16 45.0 0.30 0.85
WYN 160520P00047500 P 05/20/16 47.5 0.45 0.80
WYN 160520P00050000 P 05/20/16 50.0 0.70 1.15
WYN 160520P00052500 P 05/20/16 52.5 0.95 1.50
WYN 160520P00055000 P 05/20/16 55.0 1.35 1.55
WYN 160520P00057500 P 05/20/16 57.5 1.85 2.10
WYN 160520P00060000 P 05/20/16 60.0 2.50 2.80
WYN 160520P00062500 P 05/20/16 62.5 3.30 3.70
WYN 160520P00065000 P 05/20/16 65.0 4.40 4.90
WYN 160520P00067500 P 05/20/16 67.5 5.80 6.30
WYN 160520P00070000 P 05/20/16 70.0 7.40 8.90
WYN 160520P00072500 P 05/20/16 72.5 9.10 10.90
WYN 160520P00075000 P 05/20/16 75.0 11.00 13.00
WYN 160520P00077500 P 05/20/16 77.5 12.90 15.40
WYN 160520P00080000 P 05/20/16 80.0 15.10 18.10
WYN 160520P00082500 P 05/20/16 82.5 16.90 20.50
WYN 160520P00085000 P 05/20/16 85.0 19.60 22.80
WYN 160520P00087500 P 05/20/16 87.5 21.60 25.30
WYN 160520P00090000 P 05/20/16 90.0 24.60 27.80
WYN 160520P00095000 P 05/20/16 95.0 29.50 32.80
WYN 160520P00100000 P 05/20/16 100.0 34.50 37.80
WYN 160520P00105000 P 05/20/16 105.0 39.50 42.80
WYN 160520P00110000 P 05/20/16 110.0 43.70 47.80
WYN 160520P00115000 P 05/20/16 115.0 49.00 52.80
WYN 160819C00032500 C 08/19/16 32.5 30.50 33.10
WYN 160819C00035000 C 08/19/16 35.0 27.80 30.50
WYN 160819C00037500 C 08/19/16 37.5 25.30 28.60
WYN 160819C00040000 C 08/19/16 40.0 22.80 25.60
WYN 160819C00042500 C 08/19/16 42.5 20.40 23.70
WYN 160819C00045000 C 08/19/16 45.0 18.10 21.00
WYN 160819C00047500 C 08/19/16 47.5 16.30 18.80
WYN 160819C00050000 C 08/19/16 50.0 14.20 16.40
WYN 160819C00052500 C 08/19/16 52.5 12.20 14.50
WYN 160819C00055000 C 08/19/16 55.0 11.20 12.00
WYN 160819C00057500 C 08/19/16 57.5 9.30 10.20
WYN 160819C00060000 C 08/19/16 60.0 7.80 8.40
WYN 160819C00062500 C 08/19/16 62.5 6.20 7.10
WYN 160819C00065000 C 08/19/16 65.0 4.80 5.60
WYN 160819C00067500 C 08/19/16 67.5 3.60 4.60
WYN 160819C00070000 C 08/19/16 70.0 2.70 3.50
WYN 160819C00072500 C 08/19/16 72.5 1.90 2.80
WYN 160819C00075000 C 08/19/16 75.0 1.30 2.15
WYN 160819C00077500 C 08/19/16 77.5 0.90 1.70
WYN 160819C00080000 C 08/19/16 80.0 0.50 1.15
WYN 160819C00085000 C 08/19/16 85.0 0.05 0.95
WYN 160819C00090000 C 08/19/16 90.0 0.00 0.70
WYN 160819C00095000 C 08/19/16 95.0 0.00 0.55
WYN 160819C00100000 C 08/19/16 100.0 0.00 0.50
WYN 160819C00105000 C 08/19/16 105.0 0.00 0.50
WYN 160819P00032500 P 08/19/16 32.5 0.10 0.80
WYN 160819P00035000 P 08/19/16 35.0 0.15 0.90
WYN 160819P00037500 P 08/19/16 37.5 0.25 1.00
WYN 160819P00040000 P 08/19/16 40.0 0.35 1.10
WYN 160819P00042500 P 08/19/16 42.5 0.50 1.20
WYN 160819P00045000 P 08/19/16 45.0 0.70 1.45
WYN 160819P00047500 P 08/19/16 47.5 0.95 1.65
WYN 160819P00050000 P 08/19/16 50.0 1.35 2.00
WYN 160819P00052500 P 08/19/16 52.5 1.75 2.20
WYN 160819P00055000 P 08/19/16 55.0 2.30 2.85
WYN 160819P00057500 P 08/19/16 57.5 2.95 3.50
WYN 160819P00060000 P 08/19/16 60.0 3.70 4.40
WYN 160819P00062500 P 08/19/16 62.5 4.70 5.50
WYN 160819P00065000 P 08/19/16 65.0 5.80 6.60
WYN 160819P00067500 P 08/19/16 67.5 7.20 8.00
WYN 160819P00070000 P 08/19/16 70.0 8.60 10.10
WYN 160819P00072500 P 08/19/16 72.5 10.40 12.20
WYN 160819P00075000 P 08/19/16 75.0 12.20 14.20
WYN 160819P00077500 P 08/19/16 77.5 14.30 16.20
WYN 160819P00080000 P 08/19/16 80.0 16.30 18.50
WYN 160819P00085000 P 08/19/16 85.0 20.50 23.40
WYN 160819P00090000 P 08/19/16 90.0 25.30 28.20
WYN 160819P00095000 P 08/19/16 95.0 29.30 33.20
WYN 160819P00100000 P 08/19/16 100.0 34.90 38.20
WYN 160819P00105000 P 08/19/16 105.0 39.40 43.00
WYN 170120C00032500 C 01/20/17 32.5 30.10 33.60
WYN 170120C00035000 C 01/20/17 35.0 27.50 31.50
WYN 170120C00037500 C 01/20/17 37.5 25.10 28.60
WYN 170120C00040000 C 01/20/17 40.0 22.70 26.50
WYN 170120C00042500 C 01/20/17 42.5 20.50 24.00
WYN 170120C00045000 C 01/20/17 45.0 18.50 21.50
WYN 170120C00047500 C 01/20/17 47.5 15.50 18.80
WYN 170120C00050000 C 01/20/17 50.0 14.50 16.80
WYN 170120C00052500 C 01/20/17 52.5 12.70 14.90
WYN 170120C00055000 C 01/20/17 55.0 12.00 13.10
WYN 170120C00057500 C 01/20/17 57.5 10.30 11.20
WYN 170120C00060000 C 01/20/17 60.0 8.60 9.70
WYN 170120C00062500 C 01/20/17 62.5 7.20 8.30
WYN 170120C00065000 C 01/20/17 65.0 5.80 7.10
WYN 170120C00067500 C 01/20/17 67.5 4.70 5.90
WYN 170120C00070000 C 01/20/17 70.0 3.70 5.00
WYN 170120C00072500 C 01/20/17 72.5 2.90 4.20
WYN 170120C00075000 C 01/20/17 75.0 2.20 3.50
WYN 170120C00077500 C 01/20/17 77.5 1.65 2.75
WYN 170120C00080000 C 01/20/17 80.0 1.40 2.45
WYN 170120C00082500 C 01/20/17 82.5 0.90 2.00
WYN 170120C00085000 C 01/20/17 85.0 0.50 1.60
WYN 170120C00087500 C 01/20/17 87.5 0.35 1.00
WYN 170120C00090000 C 01/20/17 90.0 0.20 1.15
WYN 170120C00095000 C 01/20/17 95.0 0.05 0.95
WYN 170120C00100000 C 01/20/17 100.0 0.00 0.80
WYN 170120C00105000 C 01/20/17 105.0 0.00 0.75
WYN 170120C00110000 C 01/20/17 110.0 0.00 0.80
WYN 170120C00115000 C 01/20/17 115.0 0.00 0.65
WYN 170120C00120000 C 01/20/17 120.0 0.00 0.65
WYN 170120P00032500 P 01/20/17 32.5 0.30 1.25
WYN 170120P00035000 P 01/20/17 35.0 0.45 1.40
WYN 170120P00037500 P 01/20/17 37.5 0.60 1.15
WYN 170120P00040000 P 01/20/17 40.0 0.85 1.85
WYN 170120P00042500 P 01/20/17 42.5 1.10 1.95
WYN 170120P00045000 P 01/20/17 45.0 1.50 2.45
WYN 170120P00047500 P 01/20/17 47.5 1.90 2.70
WYN 170120P00050000 P 01/20/17 50.0 2.35 3.10
WYN 170120P00052500 P 01/20/17 52.5 2.90 3.80
WYN 170120P00055000 P 01/20/17 55.0 3.60 4.50
WYN 170120P00057500 P 01/20/17 57.5 4.40 5.40
WYN 170120P00060000 P 01/20/17 60.0 5.40 6.40
WYN 170120P00062500 P 01/20/17 62.5 6.50 7.60
WYN 170120P00065000 P 01/20/17 65.0 7.70 8.90
WYN 170120P00067500 P 01/20/17 67.5 9.10 10.30
WYN 170120P00070000 P 01/20/17 70.0 10.60 11.80
WYN 170120P00072500 P 01/20/17 72.5 12.20 14.20
WYN 170120P00075000 P 01/20/17 75.0 14.00 16.10
WYN 170120P00077500 P 01/20/17 77.5 15.60 18.00
WYN 170120P00080000 P 01/20/17 80.0 17.70 20.10
WYN 170120P00082500 P 01/20/17 82.5 19.80 22.40
WYN 170120P00085000 P 01/20/17 85.0 21.90 24.60
WYN 170120P00087500 P 01/20/17 87.5 24.20 26.80
WYN 170120P00090000 P 01/20/17 90.0 25.70 29.40
WYN 170120P00095000 P 01/20/17 95.0 30.30 34.20
WYN 170120P00100000 P 01/20/17 100.0 34.30 38.90
WYN 170120P00105000 P 01/20/17 105.0 39.00 43.80
WYN 170120P00110000 P 01/20/17 110.0 44.00 48.60
WYN 170120P00115000 P 01/20/17 115.0 49.00 53.60
WYN 170120P00120000 P 01/20/17 120.0 54.00 58.50

OPRA data is delayed 15 minutes.