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 May 6 2016 2:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 160520C00035000 C 05/20/16 35.0 34.40 35.90
WYN 160520C00037500 C 05/20/16 37.5 31.00 33.60
WYN 160520C00040000 C 05/20/16 40.0 29.40 30.70
WYN 160520C00042500 C 05/20/16 42.5 26.90 28.60
WYN 160520C00045000 C 05/20/16 45.0 24.40 26.10
WYN 160520C00047500 C 05/20/16 47.5 21.90 23.60
WYN 160520C00050000 C 05/20/16 50.0 19.40 20.90
WYN 160520C00052500 C 05/20/16 52.5 16.90 18.60
WYN 160520C00055000 C 05/20/16 55.0 14.40 16.00
WYN 160520C00057500 C 05/20/16 57.5 11.90 13.70
WYN 160520C00060000 C 05/20/16 60.0 9.50 10.60
WYN 160520C00062500 C 05/20/16 62.5 7.00 8.50
WYN 160520C00065000 C 05/20/16 65.0 4.50 6.80
WYN 160520C00067500 C 05/20/16 67.5 2.75 3.30
WYN 160520C00070000 C 05/20/16 70.0 1.35 1.45
WYN 160520C00072500 C 05/20/16 72.5 0.30 0.45
WYN 160520C00075000 C 05/20/16 75.0 0.05 0.15
WYN 160520C00077500 C 05/20/16 77.5 0.00 0.05
WYN 160520C00080000 C 05/20/16 80.0 0.00 0.35
WYN 160520C00082500 C 05/20/16 82.5 0.00 0.10
WYN 160520C00085000 C 05/20/16 85.0 0.00 0.50
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 0.40
WYN 160520C00100000 C 05/20/16 100.0 0.00 0.40
WYN 160520C00105000 C 05/20/16 105.0 0.00 0.40
WYN 160520C00110000 C 05/20/16 110.0 0.00 0.40
WYN 160520C00115000 C 05/20/16 115.0 0.00 0.40
WYN 160520P00035000 P 05/20/16 35.0 0.00 0.45
WYN 160520P00037500 P 05/20/16 37.5 0.00 0.45
WYN 160520P00040000 P 05/20/16 40.0 0.00 0.45
WYN 160520P00042500 P 05/20/16 42.5 0.00 0.50
WYN 160520P00045000 P 05/20/16 45.0 0.00 0.40
WYN 160520P00047500 P 05/20/16 47.5 0.00 0.40
WYN 160520P00050000 P 05/20/16 50.0 0.00 0.70
WYN 160520P00052500 P 05/20/16 52.5 0.00 0.45
WYN 160520P00055000 P 05/20/16 55.0 0.00 0.35
WYN 160520P00057500 P 05/20/16 57.5 0.00 0.45
WYN 160520P00060000 P 05/20/16 60.0 0.00 0.35
WYN 160520P00062500 P 05/20/16 62.5 0.00 0.20
WYN 160520P00065000 P 05/20/16 65.0 0.15 0.25
WYN 160520P00067500 P 05/20/16 67.5 0.40 0.50
WYN 160520P00070000 P 05/20/16 70.0 1.15 1.30
WYN 160520P00072500 P 05/20/16 72.5 2.10 3.40
WYN 160520P00075000 P 05/20/16 75.0 4.30 5.70
WYN 160520P00077500 P 05/20/16 77.5 6.80 8.20
WYN 160520P00080000 P 05/20/16 80.0 9.20 10.70
WYN 160520P00082500 P 05/20/16 82.5 11.60 13.30
WYN 160520P00085000 P 05/20/16 85.0 13.70 15.80
WYN 160520P00087500 P 05/20/16 87.5 16.60 18.30
WYN 160520P00090000 P 05/20/16 90.0 19.20 20.80
WYN 160520P00095000 P 05/20/16 95.0 24.20 25.70
WYN 160520P00100000 P 05/20/16 100.0 29.20 30.70
WYN 160520P00105000 P 05/20/16 105.0 33.50 35.80
WYN 160520P00110000 P 05/20/16 110.0 39.20 40.70
WYN 160520P00115000 P 05/20/16 115.0 44.20 45.60
WYN 160617C00040000 C 06/17/16 40.0 29.40 30.90
WYN 160617C00042500 C 06/17/16 42.5 26.90 29.10
WYN 160617C00045000 C 06/17/16 45.0 24.40 26.50
WYN 160617C00050000 C 06/17/16 50.0 19.20 21.40
WYN 160617C00055000 C 06/17/16 55.0 14.40 16.50
WYN 160617C00060000 C 06/17/16 60.0 9.50 10.90
WYN 160617C00062500 C 06/17/16 62.5 7.10 8.80
WYN 160617C00065000 C 06/17/16 65.0 3.80 6.70
WYN 160617C00067500 C 06/17/16 67.5 3.20 3.80
WYN 160617C00070000 C 06/17/16 70.0 2.00 2.20
WYN 160617C00072500 C 06/17/16 72.5 1.00 1.10
WYN 160617C00075000 C 06/17/16 75.0 0.40 0.50
WYN 160617C00077500 C 06/17/16 77.5 0.10 0.40
WYN 160617C00080000 C 06/17/16 80.0 0.00 0.45
WYN 160617C00082500 C 06/17/16 82.5 0.00 0.35
WYN 160617C00085000 C 06/17/16 85.0 0.00 0.40
WYN 160617C00087500 C 06/17/16 87.5 0.00 0.40
WYN 160617C00090000 C 06/17/16 90.0 0.00 0.45
WYN 160617C00095000 C 06/17/16 95.0 0.00 0.40
WYN 160617C00100000 C 06/17/16 100.0 0.00 0.40
WYN 160617C00105000 C 06/17/16 105.0 0.00 0.40
WYN 160617C00110000 C 06/17/16 110.0 0.00 0.45
WYN 160617C00115000 C 06/17/16 115.0 0.00 0.50
WYN 160617P00040000 P 06/17/16 40.0 0.00 0.30
WYN 160617P00042500 P 06/17/16 42.5 0.00 0.35
WYN 160617P00045000 P 06/17/16 45.0 0.00 0.70
WYN 160617P00050000 P 06/17/16 50.0 0.00 0.35
WYN 160617P00055000 P 06/17/16 55.0 0.00 0.35
WYN 160617P00060000 P 06/17/16 60.0 0.10 0.40
WYN 160617P00062500 P 06/17/16 62.5 0.35 0.50
WYN 160617P00065000 P 06/17/16 65.0 0.75 0.80
WYN 160617P00067500 P 06/17/16 67.5 1.30 1.40
WYN 160617P00070000 P 06/17/16 70.0 2.30 2.50
WYN 160617P00072500 P 06/17/16 72.5 3.70 4.30
WYN 160617P00075000 P 06/17/16 75.0 4.20 6.70
WYN 160617P00077500 P 06/17/16 77.5 7.30 8.80
WYN 160617P00080000 P 06/17/16 80.0 9.60 11.10
WYN 160617P00082500 P 06/17/16 82.5 11.60 13.60
WYN 160617P00085000 P 06/17/16 85.0 14.10 16.10
WYN 160617P00087500 P 06/17/16 87.5 16.50 18.60
WYN 160617P00090000 P 06/17/16 90.0 19.00 21.30
WYN 160617P00095000 P 06/17/16 95.0 24.00 26.30
WYN 160617P00100000 P 06/17/16 100.0 29.00 31.30
WYN 160617P00105000 P 06/17/16 105.0 34.00 36.30
WYN 160617P00110000 P 06/17/16 110.0 39.00 41.30
WYN 160617P00115000 P 06/17/16 115.0 44.40 46.10
WYN 160819C00032500 C 08/19/16 32.5 36.90 38.40
WYN 160819C00035000 C 08/19/16 35.0 33.70 36.90
WYN 160819C00037500 C 08/19/16 37.5 31.10 34.40
WYN 160819C00040000 C 08/19/16 40.0 28.90 31.80
WYN 160819C00042500 C 08/19/16 42.5 26.20 29.40
WYN 160819C00045000 C 08/19/16 45.0 23.70 26.80
WYN 160819C00047500 C 08/19/16 47.5 21.20 24.40
WYN 160819C00050000 C 08/19/16 50.0 19.40 21.70
WYN 160819C00052500 C 08/19/16 52.5 16.20 19.50
WYN 160819C00055000 C 08/19/16 55.0 13.80 17.00
WYN 160819C00057500 C 08/19/16 57.5 11.50 14.70
WYN 160819C00060000 C 08/19/16 60.0 9.20 12.60
WYN 160819C00062500 C 08/19/16 62.5 7.90 9.90
WYN 160819C00065000 C 08/19/16 65.0 6.60 7.00
WYN 160819C00067500 C 08/19/16 67.5 4.80 5.30
WYN 160819C00070000 C 08/19/16 70.0 3.30 3.80
WYN 160819C00072500 C 08/19/16 72.5 2.50 2.65
WYN 160819C00075000 C 08/19/16 75.0 1.45 1.75
WYN 160819C00077500 C 08/19/16 77.5 0.85 1.45
WYN 160819C00080000 C 08/19/16 80.0 0.15 0.65
WYN 160819C00082500 C 08/19/16 82.5 0.15 0.60
WYN 160819C00085000 C 08/19/16 85.0 0.05 0.50
WYN 160819C00090000 C 08/19/16 90.0 0.00 0.20
WYN 160819C00095000 C 08/19/16 95.0 0.00 0.50
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 0.00 0.40
WYN 160819P00035000 P 08/19/16 35.0 0.00 0.40
WYN 160819P00037500 P 08/19/16 37.5 0.00 0.40
WYN 160819P00040000 P 08/19/16 40.0 0.00 0.40
WYN 160819P00042500 P 08/19/16 42.5 0.00 0.50
WYN 160819P00045000 P 08/19/16 45.0 0.00 0.50
WYN 160819P00047500 P 08/19/16 47.5 0.05 0.50
WYN 160819P00050000 P 08/19/16 50.0 0.10 0.55
WYN 160819P00052500 P 08/19/16 52.5 0.05 0.70
WYN 160819P00055000 P 08/19/16 55.0 0.20 0.60
WYN 160819P00057500 P 08/19/16 57.5 0.20 1.00
WYN 160819P00060000 P 08/19/16 60.0 0.95 1.30
WYN 160819P00062500 P 08/19/16 62.5 1.40 1.55
WYN 160819P00065000 P 08/19/16 65.0 1.90 2.15
WYN 160819P00067500 P 08/19/16 67.5 2.75 2.95
WYN 160819P00070000 P 08/19/16 70.0 3.80 4.00
WYN 160819P00072500 P 08/19/16 72.5 5.10 5.40
WYN 160819P00075000 P 08/19/16 75.0 6.80 7.40
WYN 160819P00077500 P 08/19/16 77.5 7.60 9.60
WYN 160819P00080000 P 08/19/16 80.0 9.10 12.20
WYN 160819P00082500 P 08/19/16 82.5 11.40 14.60
WYN 160819P00085000 P 08/19/16 85.0 13.70 17.00
WYN 160819P00090000 P 08/19/16 90.0 18.60 21.80
WYN 160819P00095000 P 08/19/16 95.0 23.60 26.80
WYN 160819P00100000 P 08/19/16 100.0 28.80 31.80
WYN 160819P00105000 P 08/19/16 105.0 34.50 36.30
WYN 161118C00037500 C 11/18/16 37.5 31.00 34.50
WYN 161118C00040000 C 11/18/16 40.0 28.50 32.00
WYN 161118C00042500 C 11/18/16 42.5 25.70 29.50
WYN 161118C00045000 C 11/18/16 45.0 23.80 27.00
WYN 161118C00047500 C 11/18/16 47.5 21.10 24.60
WYN 161118C00050000 C 11/18/16 50.0 18.70 22.10
WYN 161118C00055000 C 11/18/16 55.0 14.40 17.20
WYN 161118C00060000 C 11/18/16 60.0 10.20 13.00
WYN 161118C00062500 C 11/18/16 62.5 9.30 10.00
WYN 161118C00065000 C 11/18/16 65.0 7.50 8.10
WYN 161118C00067500 C 11/18/16 67.5 5.90 6.40
WYN 161118C00070000 C 11/18/16 70.0 4.50 5.00
WYN 161118C00072500 C 11/18/16 72.5 3.40 3.90
WYN 161118C00075000 C 11/18/16 75.0 2.45 2.95
WYN 161118C00077500 C 11/18/16 77.5 1.80 2.15
WYN 161118C00080000 C 11/18/16 80.0 1.25 1.80
WYN 161118C00082500 C 11/18/16 82.5 0.20 1.35
WYN 161118C00085000 C 11/18/16 85.0 0.00 1.10
WYN 161118C00087500 C 11/18/16 87.5 0.00 1.00
WYN 161118C00090000 C 11/18/16 90.0 0.00 0.85
WYN 161118C00095000 C 11/18/16 95.0 0.00 0.75
WYN 161118C00100000 C 11/18/16 100.0 0.00 0.50
WYN 161118C00105000 C 11/18/16 105.0 0.00 0.50
WYN 161118C00110000 C 11/18/16 110.0 0.00 0.50
WYN 161118C00115000 C 11/18/16 115.0 0.00 0.75
WYN 161118P00037500 P 11/18/16 37.5 0.00 0.75
WYN 161118P00040000 P 11/18/16 40.0 0.00 0.75
WYN 161118P00042500 P 11/18/16 42.5 0.00 0.70
WYN 161118P00045000 P 11/18/16 45.0 0.00 1.40
WYN 161118P00047500 P 11/18/16 47.5 0.05 1.30
WYN 161118P00050000 P 11/18/16 50.0 0.20 1.70
WYN 161118P00055000 P 11/18/16 55.0 0.70 1.50
WYN 161118P00060000 P 11/18/16 60.0 1.85 2.15
WYN 161118P00062500 P 11/18/16 62.5 2.45 2.80
WYN 161118P00065000 P 11/18/16 65.0 3.20 3.60
WYN 161118P00067500 P 11/18/16 67.5 4.20 4.50
WYN 161118P00070000 P 11/18/16 70.0 5.10 5.70
WYN 161118P00072500 P 11/18/16 72.5 6.60 7.00
WYN 161118P00075000 P 11/18/16 75.0 8.20 8.90
WYN 161118P00077500 P 11/18/16 77.5 9.90 10.70
WYN 161118P00080000 P 11/18/16 80.0 10.20 13.20
WYN 161118P00082500 P 11/18/16 82.5 12.30 15.30
WYN 161118P00085000 P 11/18/16 85.0 14.50 17.50
WYN 161118P00087500 P 11/18/16 87.5 17.40 19.80
WYN 161118P00090000 P 11/18/16 90.0 19.10 22.70
WYN 161118P00095000 P 11/18/16 95.0 23.90 27.80
WYN 161118P00100000 P 11/18/16 100.0 28.80 32.40
WYN 161118P00105000 P 11/18/16 105.0 33.80 37.50
WYN 161118P00110000 P 11/18/16 110.0 38.70 42.50
WYN 161118P00115000 P 11/18/16 115.0 44.80 46.70
WYN 170120C00032500 C 01/20/17 32.5 36.00 39.50
WYN 170120C00035000 C 01/20/17 35.0 34.20 36.10
WYN 170120C00037500 C 01/20/17 37.5 30.90 34.50
WYN 170120C00040000 C 01/20/17 40.0 28.50 32.00
WYN 170120C00042500 C 01/20/17 42.5 25.90 29.50
WYN 170120C00045000 C 01/20/17 45.0 24.20 26.30
WYN 170120C00047500 C 01/20/17 47.5 21.10 24.60
WYN 170120C00050000 C 01/20/17 50.0 19.30 21.50
WYN 170120C00052500 C 01/20/17 52.5 16.40 20.00
WYN 170120C00055000 C 01/20/17 55.0 14.30 17.80
WYN 170120C00057500 C 01/20/17 57.5 12.50 14.70
WYN 170120C00060000 C 01/20/17 60.0 11.00 13.10
WYN 170120C00062500 C 01/20/17 62.5 9.90 10.50
WYN 170120C00065000 C 01/20/17 65.0 8.20 8.50
WYN 170120C00067500 C 01/20/17 67.5 6.60 7.00
WYN 170120C00070000 C 01/20/17 70.0 5.30 5.60
WYN 170120C00072500 C 01/20/17 72.5 4.10 4.40
WYN 170120C00075000 C 01/20/17 75.0 3.20 3.40
WYN 170120C00077500 C 01/20/17 77.5 2.40 2.70
WYN 170120C00080000 C 01/20/17 80.0 1.80 1.95
WYN 170120C00082500 C 01/20/17 82.5 1.30 1.90
WYN 170120C00085000 C 01/20/17 85.0 0.45 1.65
WYN 170120C00087500 C 01/20/17 87.5 0.00 1.35
WYN 170120C00090000 C 01/20/17 90.0 0.45 1.05
WYN 170120C00095000 C 01/20/17 95.0 0.00 0.80
WYN 170120C00100000 C 01/20/17 100.0 0.00 0.50
WYN 170120C00105000 C 01/20/17 105.0 0.00 0.50
WYN 170120C00110000 C 01/20/17 110.0 0.00 0.50
WYN 170120C00115000 C 01/20/17 115.0 0.00 0.30
WYN 170120C00120000 C 01/20/17 120.0 0.00 0.30
WYN 170120P00032500 P 01/20/17 32.5 0.00 0.75
WYN 170120P00035000 P 01/20/17 35.0 0.00 0.30
WYN 170120P00037500 P 01/20/17 37.5 0.00 1.00
WYN 170120P00040000 P 01/20/17 40.0 0.10 0.70
WYN 170120P00042500 P 01/20/17 42.5 0.00 1.00
WYN 170120P00045000 P 01/20/17 45.0 0.10 1.60
WYN 170120P00047500 P 01/20/17 47.5 0.50 1.25
WYN 170120P00050000 P 01/20/17 50.0 0.50 2.00
WYN 170120P00052500 P 01/20/17 52.5 0.75 1.75
WYN 170120P00055000 P 01/20/17 55.0 1.50 1.90
WYN 170120P00057500 P 01/20/17 57.5 1.95 2.20
WYN 170120P00060000 P 01/20/17 60.0 2.50 2.80
WYN 170120P00062500 P 01/20/17 62.5 3.20 3.50
WYN 170120P00065000 P 01/20/17 65.0 4.00 4.30
WYN 170120P00067500 P 01/20/17 67.5 5.00 5.30
WYN 170120P00070000 P 01/20/17 70.0 6.20 6.50
WYN 170120P00072500 P 01/20/17 72.5 7.50 7.90
WYN 170120P00075000 P 01/20/17 75.0 9.00 9.80
WYN 170120P00077500 P 01/20/17 77.5 10.70 11.60
WYN 170120P00080000 P 01/20/17 80.0 11.20 13.70
WYN 170120P00082500 P 01/20/17 82.5 13.20 16.50
WYN 170120P00085000 P 01/20/17 85.0 15.30 18.00
WYN 170120P00087500 P 01/20/17 87.5 17.50 20.30
WYN 170120P00090000 P 01/20/17 90.0 19.90 22.60
WYN 170120P00095000 P 01/20/17 95.0 24.60 27.60
WYN 170120P00100000 P 01/20/17 100.0 29.30 32.80
WYN 170120P00105000 P 01/20/17 105.0 34.10 37.70
WYN 170120P00110000 P 01/20/17 110.0 39.10 42.60
WYN 170120P00115000 P 01/20/17 115.0 44.00 47.90
WYN 170120P00120000 P 01/20/17 120.0 49.10 52.70

OPRA data is delayed 15 minutes.