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 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 160617C00040000 C 06/17/16 40.0 25.90 28.30
WYN 160617C00042500 C 06/17/16 42.5 23.40 25.30
WYN 160617C00045000 C 06/17/16 45.0 20.90 23.00
WYN 160617C00050000 C 06/17/16 50.0 15.90 17.90
WYN 160617C00055000 C 06/17/16 55.0 11.00 13.00
WYN 160617C00057500 C 06/17/16 57.5 8.50 10.60
WYN 160617C00060000 C 06/17/16 60.0 6.10 7.90
WYN 160617C00062500 C 06/17/16 62.5 3.60 5.50
WYN 160617C00065000 C 06/17/16 65.0 3.00 3.30
WYN 160617C00067500 C 06/17/16 67.5 1.40 1.60
WYN 160617C00070000 C 06/17/16 70.0 0.45 0.60
WYN 160617C00072500 C 06/17/16 72.5 0.00 0.35
WYN 160617C00075000 C 06/17/16 75.0 0.00 0.25
WYN 160617C00077500 C 06/17/16 77.5 0.00 0.30
WYN 160617C00080000 C 06/17/16 80.0 0.00 0.30
WYN 160617C00082500 C 06/17/16 82.5 0.00 0.30
WYN 160617C00085000 C 06/17/16 85.0 0.00 0.30
WYN 160617C00087500 C 06/17/16 87.5 0.00 0.30
WYN 160617C00090000 C 06/17/16 90.0 0.00 0.30
WYN 160617C00095000 C 06/17/16 95.0 0.00 0.30
WYN 160617C00100000 C 06/17/16 100.0 0.00 0.30
WYN 160617C00105000 C 06/17/16 105.0 0.00 0.30
WYN 160617C00110000 C 06/17/16 110.0 0.00 0.30
WYN 160617C00115000 C 06/17/16 115.0 0.00 0.30
WYN 160617P00040000 P 06/17/16 40.0 0.00 0.30
WYN 160617P00042500 P 06/17/16 42.5 0.00 0.30
WYN 160617P00045000 P 06/17/16 45.0 0.00 0.30
WYN 160617P00050000 P 06/17/16 50.0 0.00 0.30
WYN 160617P00055000 P 06/17/16 55.0 0.00 0.35
WYN 160617P00057500 P 06/17/16 57.5 0.00 0.40
WYN 160617P00060000 P 06/17/16 60.0 0.05 0.50
WYN 160617P00062500 P 06/17/16 62.5 0.20 0.60
WYN 160617P00065000 P 06/17/16 65.0 0.55 0.70
WYN 160617P00067500 P 06/17/16 67.5 1.40 1.55
WYN 160617P00070000 P 06/17/16 70.0 2.80 4.60
WYN 160617P00072500 P 06/17/16 72.5 4.80 6.90
WYN 160617P00075000 P 06/17/16 75.0 7.00 9.10
WYN 160617P00077500 P 06/17/16 77.5 9.50 11.60
WYN 160617P00080000 P 06/17/16 80.0 12.00 14.10
WYN 160617P00082500 P 06/17/16 82.5 14.30 16.60
WYN 160617P00085000 P 06/17/16 85.0 16.90 19.10
WYN 160617P00087500 P 06/17/16 87.5 19.70 21.60
WYN 160617P00090000 P 06/17/16 90.0 22.20 24.10
WYN 160617P00095000 P 06/17/16 95.0 27.20 29.10
WYN 160617P00100000 P 06/17/16 100.0 32.20 34.10
WYN 160617P00105000 P 06/17/16 105.0 37.20 39.10
WYN 160617P00110000 P 06/17/16 110.0 42.20 44.10
WYN 160617P00115000 P 06/17/16 115.0 47.10 49.10
WYN 160715C00035000 C 07/15/16 35.0 30.90 32.80
WYN 160715C00037500 C 07/15/16 37.5 28.40 30.30
WYN 160715C00040000 C 07/15/16 40.0 26.00 27.80
WYN 160715C00042500 C 07/15/16 42.5 23.50 25.40
WYN 160715C00045000 C 07/15/16 45.0 21.00 23.20
WYN 160715C00047500 C 07/15/16 47.5 18.50 20.60
WYN 160715C00050000 C 07/15/16 50.0 16.00 18.10
WYN 160715C00055000 C 07/15/16 55.0 11.10 13.30
WYN 160715C00057500 C 07/15/16 57.5 8.80 10.80
WYN 160715C00060000 C 07/15/16 60.0 6.50 8.20
WYN 160715C00062500 C 07/15/16 62.5 4.60 6.40
WYN 160715C00065000 C 07/15/16 65.0 3.70 4.00
WYN 160715C00067500 C 07/15/16 67.5 2.05 2.35
WYN 160715C00070000 C 07/15/16 70.0 1.05 1.20
WYN 160715C00072500 C 07/15/16 72.5 0.40 0.55
WYN 160715C00075000 C 07/15/16 75.0 0.00 0.40
WYN 160715C00080000 C 07/15/16 80.0 0.00 0.30
WYN 160715C00085000 C 07/15/16 85.0 0.00 0.30
WYN 160715C00090000 C 07/15/16 90.0 0.00 0.30
WYN 160715C00095000 C 07/15/16 95.0 0.00 0.30
WYN 160715C00100000 C 07/15/16 100.0 0.00 0.30
WYN 160715P00035000 P 07/15/16 35.0 0.00 0.30
WYN 160715P00037500 P 07/15/16 37.5 0.00 0.30
WYN 160715P00040000 P 07/15/16 40.0 0.00 0.30
WYN 160715P00042500 P 07/15/16 42.5 0.00 0.35
WYN 160715P00045000 P 07/15/16 45.0 0.00 0.35
WYN 160715P00047500 P 07/15/16 47.5 0.00 0.35
WYN 160715P00050000 P 07/15/16 50.0 0.00 0.40
WYN 160715P00055000 P 07/15/16 55.0 0.05 0.45
WYN 160715P00057500 P 07/15/16 57.5 0.10 0.55
WYN 160715P00060000 P 07/15/16 60.0 0.35 0.80
WYN 160715P00062500 P 07/15/16 62.5 0.65 0.85
WYN 160715P00065000 P 07/15/16 65.0 1.15 1.45
WYN 160715P00067500 P 07/15/16 67.5 2.10 2.40
WYN 160715P00070000 P 07/15/16 70.0 3.40 4.10
WYN 160715P00072500 P 07/15/16 72.5 5.20 7.50
WYN 160715P00075000 P 07/15/16 75.0 7.20 9.20
WYN 160715P00080000 P 07/15/16 80.0 12.20 14.10
WYN 160715P00085000 P 07/15/16 85.0 17.20 19.10
WYN 160715P00090000 P 07/15/16 90.0 22.20 24.10
WYN 160715P00095000 P 07/15/16 95.0 27.20 29.10
WYN 160715P00100000 P 07/15/16 100.0 32.10 34.10
WYN 160819C00032500 C 08/19/16 32.5 33.40 35.40
WYN 160819C00035000 C 08/19/16 35.0 30.90 32.90
WYN 160819C00037500 C 08/19/16 37.5 28.50 30.40
WYN 160819C00040000 C 08/19/16 40.0 26.00 27.90
WYN 160819C00042500 C 08/19/16 42.5 23.50 25.50
WYN 160819C00045000 C 08/19/16 45.0 21.00 23.00
WYN 160819C00047500 C 08/19/16 47.5 18.60 20.60
WYN 160819C00050000 C 08/19/16 50.0 16.20 18.20
WYN 160819C00052500 C 08/19/16 52.5 13.80 15.90
WYN 160819C00055000 C 08/19/16 55.0 11.40 13.30
WYN 160819C00057500 C 08/19/16 57.5 9.20 11.10
WYN 160819C00060000 C 08/19/16 60.0 6.90 9.00
WYN 160819C00062500 C 08/19/16 62.5 6.30 6.80
WYN 160819C00065000 C 08/19/16 65.0 4.50 5.00
WYN 160819C00067500 C 08/19/16 67.5 3.00 3.50
WYN 160819C00070000 C 08/19/16 70.0 2.00 2.25
WYN 160819C00072500 C 08/19/16 72.5 1.10 1.35
WYN 160819C00075000 C 08/19/16 75.0 0.55 0.80
WYN 160819C00077500 C 08/19/16 77.5 0.05 0.50
WYN 160819C00080000 C 08/19/16 80.0 0.00 0.45
WYN 160819C00082500 C 08/19/16 82.5 0.00 0.40
WYN 160819C00085000 C 08/19/16 85.0 0.00 0.35
WYN 160819C00090000 C 08/19/16 90.0 0.00 0.35
WYN 160819C00095000 C 08/19/16 95.0 0.00 0.35
WYN 160819C00100000 C 08/19/16 100.0 0.00 0.35
WYN 160819C00105000 C 08/19/16 105.0 0.00 0.35
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 0.45
WYN 160819P00042500 P 08/19/16 42.5 0.00 0.45
WYN 160819P00045000 P 08/19/16 45.0 0.00 0.50
WYN 160819P00047500 P 08/19/16 47.5 0.00 0.45
WYN 160819P00050000 P 08/19/16 50.0 0.00 0.50
WYN 160819P00052500 P 08/19/16 52.5 0.25 0.40
WYN 160819P00055000 P 08/19/16 55.0 0.25 0.80
WYN 160819P00057500 P 08/19/16 57.5 0.55 1.10
WYN 160819P00060000 P 08/19/16 60.0 0.95 1.25
WYN 160819P00062500 P 08/19/16 62.5 1.45 1.70
WYN 160819P00065000 P 08/19/16 65.0 2.15 2.45
WYN 160819P00067500 P 08/19/16 67.5 3.10 3.50
WYN 160819P00070000 P 08/19/16 70.0 4.40 4.80
WYN 160819P00072500 P 08/19/16 72.5 6.00 7.50
WYN 160819P00075000 P 08/19/16 75.0 6.90 9.90
WYN 160819P00077500 P 08/19/16 77.5 10.10 11.90
WYN 160819P00080000 P 08/19/16 80.0 12.40 14.20
WYN 160819P00082500 P 08/19/16 82.5 14.70 16.70
WYN 160819P00085000 P 08/19/16 85.0 17.20 19.20
WYN 160819P00090000 P 08/19/16 90.0 22.20 24.20
WYN 160819P00095000 P 08/19/16 95.0 27.20 29.20
WYN 160819P00100000 P 08/19/16 100.0 32.20 34.20
WYN 160819P00105000 P 08/19/16 105.0 37.10 39.20
WYN 161118C00037500 C 11/18/16 37.5 27.80 30.50
WYN 161118C00040000 C 11/18/16 40.0 25.90 28.10
WYN 161118C00042500 C 11/18/16 42.5 23.50 25.70
WYN 161118C00045000 C 11/18/16 45.0 21.10 23.20
WYN 161118C00047500 C 11/18/16 47.5 18.10 20.90
WYN 161118C00050000 C 11/18/16 50.0 16.30 18.60
WYN 161118C00055000 C 11/18/16 55.0 11.30 13.80
WYN 161118C00057500 C 11/18/16 57.5 9.70 11.80
WYN 161118C00060000 C 11/18/16 60.0 9.30 9.90
WYN 161118C00062500 C 11/18/16 62.5 7.40 7.90
WYN 161118C00065000 C 11/18/16 65.0 5.80 6.20
WYN 161118C00067500 C 11/18/16 67.5 4.40 4.90
WYN 161118C00070000 C 11/18/16 70.0 3.20 3.60
WYN 161118C00072500 C 11/18/16 72.5 2.25 2.65
WYN 161118C00075000 C 11/18/16 75.0 1.55 1.75
WYN 161118C00077500 C 11/18/16 77.5 1.05 1.35
WYN 161118C00080000 C 11/18/16 80.0 0.00 0.90
WYN 161118C00082500 C 11/18/16 82.5 0.00 2.45
WYN 161118C00085000 C 11/18/16 85.0 0.20 0.40
WYN 161118C00087500 C 11/18/16 87.5 0.00 0.55
WYN 161118C00090000 C 11/18/16 90.0 0.00 0.50
WYN 161118C00095000 C 11/18/16 95.0 0.00 0.45
WYN 161118C00100000 C 11/18/16 100.0 0.00 0.40
WYN 161118C00105000 C 11/18/16 105.0 0.00 0.40
WYN 161118C00110000 C 11/18/16 110.0 0.00 0.40
WYN 161118C00115000 C 11/18/16 115.0 0.00 0.40
WYN 161118P00037500 P 11/18/16 37.5 0.00 0.65
WYN 161118P00040000 P 11/18/16 40.0 0.00 0.70
WYN 161118P00042500 P 11/18/16 42.5 0.00 0.80
WYN 161118P00045000 P 11/18/16 45.0 0.25 0.85
WYN 161118P00047500 P 11/18/16 47.5 0.00 2.70
WYN 161118P00050000 P 11/18/16 50.0 0.55 1.20
WYN 161118P00055000 P 11/18/16 55.0 1.15 1.60
WYN 161118P00057500 P 11/18/16 57.5 1.55 1.85
WYN 161118P00060000 P 11/18/16 60.0 2.05 2.40
WYN 161118P00062500 P 11/18/16 62.5 2.80 3.20
WYN 161118P00065000 P 11/18/16 65.0 3.60 4.10
WYN 161118P00067500 P 11/18/16 67.5 4.70 5.20
WYN 161118P00070000 P 11/18/16 70.0 5.90 6.50
WYN 161118P00072500 P 11/18/16 72.5 7.50 8.20
WYN 161118P00075000 P 11/18/16 75.0 8.20 10.60
WYN 161118P00077500 P 11/18/16 77.5 11.10 13.70
WYN 161118P00080000 P 11/18/16 80.0 12.90 15.80
WYN 161118P00082500 P 11/18/16 82.5 15.20 17.50
WYN 161118P00085000 P 11/18/16 85.0 17.60 19.80
WYN 161118P00087500 P 11/18/16 87.5 20.10 22.20
WYN 161118P00090000 P 11/18/16 90.0 22.50 24.70
WYN 161118P00095000 P 11/18/16 95.0 27.50 29.60
WYN 161118P00100000 P 11/18/16 100.0 32.40 34.60
WYN 161118P00105000 P 11/18/16 105.0 37.10 39.60
WYN 161118P00110000 P 11/18/16 110.0 41.90 44.60
WYN 161118P00115000 P 11/18/16 115.0 47.50 49.60
WYN 170120C00032500 C 01/20/17 32.5 33.30 35.50
WYN 170120C00035000 C 01/20/17 35.0 30.80 33.00
WYN 170120C00037500 C 01/20/17 37.5 27.80 30.80
WYN 170120C00040000 C 01/20/17 40.0 25.90 28.20
WYN 170120C00042500 C 01/20/17 42.5 23.50 25.80
WYN 170120C00045000 C 01/20/17 45.0 21.00 23.50
WYN 170120C00047500 C 01/20/17 47.5 18.70 21.20
WYN 170120C00050000 C 01/20/17 50.0 16.30 18.80
WYN 170120C00052500 C 01/20/17 52.5 13.70 16.30
WYN 170120C00055000 C 01/20/17 55.0 11.60 14.10
WYN 170120C00057500 C 01/20/17 57.5 9.90 12.10
WYN 170120C00060000 C 01/20/17 60.0 9.70 10.10
WYN 170120C00062500 C 01/20/17 62.5 7.90 8.30
WYN 170120C00065000 C 01/20/17 65.0 6.30 6.80
WYN 170120C00067500 C 01/20/17 67.5 5.00 5.40
WYN 170120C00070000 C 01/20/17 70.0 3.80 4.20
WYN 170120C00072500 C 01/20/17 72.5 2.85 3.20
WYN 170120C00075000 C 01/20/17 75.0 2.10 2.40
WYN 170120C00077500 C 01/20/17 77.5 1.55 1.80
WYN 170120C00080000 C 01/20/17 80.0 1.05 1.25
WYN 170120C00082500 C 01/20/17 82.5 0.60 1.00
WYN 170120C00085000 C 01/20/17 85.0 0.10 0.90
WYN 170120C00087500 C 01/20/17 87.5 0.05 0.75
WYN 170120C00090000 C 01/20/17 90.0 0.00 1.10
WYN 170120C00095000 C 01/20/17 95.0 0.00 2.20
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 0.50
WYN 170120C00120000 C 01/20/17 120.0 0.00 0.50
WYN 170120P00032500 P 01/20/17 32.5 0.00 0.70
WYN 170120P00035000 P 01/20/17 35.0 0.00 0.40
WYN 170120P00037500 P 01/20/17 37.5 0.00 2.00
WYN 170120P00040000 P 01/20/17 40.0 0.00 0.95
WYN 170120P00042500 P 01/20/17 42.5 0.40 1.10
WYN 170120P00045000 P 01/20/17 45.0 0.45 1.15
WYN 170120P00047500 P 01/20/17 47.5 0.60 1.35
WYN 170120P00050000 P 01/20/17 50.0 0.00 3.40
WYN 170120P00052500 P 01/20/17 52.5 1.20 1.75
WYN 170120P00055000 P 01/20/17 55.0 1.55 1.90
WYN 170120P00057500 P 01/20/17 57.5 2.05 2.40
WYN 170120P00060000 P 01/20/17 60.0 2.70 3.10
WYN 170120P00062500 P 01/20/17 62.5 3.40 3.90
WYN 170120P00065000 P 01/20/17 65.0 4.40 4.80
WYN 170120P00067500 P 01/20/17 67.5 5.50 6.00
WYN 170120P00070000 P 01/20/17 70.0 6.90 7.30
WYN 170120P00072500 P 01/20/17 72.5 8.40 9.10
WYN 170120P00075000 P 01/20/17 75.0 10.00 10.80
WYN 170120P00077500 P 01/20/17 77.5 11.50 14.50
WYN 170120P00080000 P 01/20/17 80.0 13.10 16.50
WYN 170120P00082500 P 01/20/17 82.5 15.30 18.70
WYN 170120P00085000 P 01/20/17 85.0 17.40 20.90
WYN 170120P00087500 P 01/20/17 87.5 19.80 23.40
WYN 170120P00090000 P 01/20/17 90.0 22.30 25.70
WYN 170120P00095000 P 01/20/17 95.0 27.30 30.10
WYN 170120P00100000 P 01/20/17 100.0 31.80 35.10
WYN 170120P00105000 P 01/20/17 105.0 37.30 40.50
WYN 170120P00110000 P 01/20/17 110.0 42.20 45.40
WYN 170120P00115000 P 01/20/17 115.0 47.20 50.00
WYN 170120P00120000 P 01/20/17 120.0 52.60 55.10

OPRA data is delayed 15 minutes.