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 (2015-05-08)Premium Content

Wyndham Worldwide Corporation (WYN)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 150619C00045000 C 06/19/15 45.0 38.20 42.10
WYN 150619C00047500 C 06/19/15 47.5 35.70 39.60
WYN 150619C00050000 C 06/19/15 50.0 33.20 36.90
WYN 150619C00055000 C 06/19/15 55.0 28.00 31.90
WYN 150619C00060000 C 06/19/15 60.0 23.20 26.80
WYN 150619C00065000 C 06/19/15 65.0 19.60 21.80
WYN 150619C00070000 C 06/19/15 70.0 14.50 16.90
WYN 150619C00075000 C 06/19/15 75.0 8.80 11.40
WYN 150619C00077500 C 06/19/15 77.5 6.90 8.30
WYN 150619C00080000 C 06/19/15 80.0 4.90 5.80
WYN 150619C00082500 C 06/19/15 82.5 3.00 3.70
WYN 150619C00085000 C 06/19/15 85.0 1.50 1.65
WYN 150619C00087500 C 06/19/15 87.5 0.60 0.65
WYN 150619C00090000 C 06/19/15 90.0 0.10 0.35
WYN 150619C00092500 C 06/19/15 92.5 0.00 0.20
WYN 150619C00095000 C 06/19/15 95.0 0.00 0.15
WYN 150619C00097500 C 06/19/15 97.5 0.00 0.15
WYN 150619C00100000 C 06/19/15 100.0 0.00 0.15
WYN 150619C00105000 C 06/19/15 105.0 0.00 0.15
WYN 150619C00110000 C 06/19/15 110.0 0.00 0.15
WYN 150619C00115000 C 06/19/15 115.0 0.00 0.15
WYN 150619C00120000 C 06/19/15 120.0 0.00 0.15
WYN 150619C00125000 C 06/19/15 125.0 0.00 0.15
WYN 150619C00130000 C 06/19/15 130.0 0.00 0.15
WYN 150619C00135000 C 06/19/15 135.0 0.00 0.15
WYN 150619P00045000 P 06/19/15 45.0 0.00 0.15
WYN 150619P00047500 P 06/19/15 47.5 0.00 0.15
WYN 150619P00050000 P 06/19/15 50.0 0.00 0.15
WYN 150619P00055000 P 06/19/15 55.0 0.00 0.15
WYN 150619P00060000 P 06/19/15 60.0 0.00 0.15
WYN 150619P00065000 P 06/19/15 65.0 0.00 0.15
WYN 150619P00070000 P 06/19/15 70.0 0.00 0.15
WYN 150619P00075000 P 06/19/15 75.0 0.00 0.20
WYN 150619P00077500 P 06/19/15 77.5 0.05 0.25
WYN 150619P00080000 P 06/19/15 80.0 0.15 0.40
WYN 150619P00082500 P 06/19/15 82.5 0.60 0.75
WYN 150619P00085000 P 06/19/15 85.0 1.50 1.65
WYN 150619P00087500 P 06/19/15 87.5 2.70 3.40
WYN 150619P00090000 P 06/19/15 90.0 4.60 5.60
WYN 150619P00092500 P 06/19/15 92.5 6.60 8.20
WYN 150619P00095000 P 06/19/15 95.0 9.10 10.80
WYN 150619P00097500 P 06/19/15 97.5 11.90 13.20
WYN 150619P00100000 P 06/19/15 100.0 13.30 16.70
WYN 150619P00105000 P 06/19/15 105.0 18.20 21.00
WYN 150619P00110000 P 06/19/15 110.0 23.20 26.10
WYN 150619P00115000 P 06/19/15 115.0 28.20 31.10
WYN 150619P00120000 P 06/19/15 120.0 33.30 36.10
WYN 150619P00125000 P 06/19/15 125.0 38.20 41.00
WYN 150619P00130000 P 06/19/15 130.0 43.20 46.10
WYN 150619P00135000 P 06/19/15 135.0 48.20 52.10
WYN 150717C00045000 C 07/17/15 45.0 38.30 41.90
WYN 150717C00047500 C 07/17/15 47.5 35.70 39.30
WYN 150717C00050000 C 07/17/15 50.0 33.50 36.90
WYN 150717C00055000 C 07/17/15 55.0 29.10 31.80
WYN 150717C00060000 C 07/17/15 60.0 24.20 26.80
WYN 150717C00065000 C 07/17/15 65.0 19.60 21.80
WYN 150717C00070000 C 07/17/15 70.0 14.60 16.80
WYN 150717C00075000 C 07/17/15 75.0 9.00 11.50
WYN 150717C00077500 C 07/17/15 77.5 7.60 8.60
WYN 150717C00080000 C 07/17/15 80.0 5.50 6.40
WYN 150717C00082500 C 07/17/15 82.5 3.80 4.40
WYN 150717C00085000 C 07/17/15 85.0 2.20 2.55
WYN 150717C00087500 C 07/17/15 87.5 1.25 1.45
WYN 150717C00090000 C 07/17/15 90.0 0.55 0.75
WYN 150717C00092500 C 07/17/15 92.5 0.20 0.45
WYN 150717C00095000 C 07/17/15 95.0 0.05 0.30
WYN 150717C00100000 C 07/17/15 100.0 0.00 0.05
WYN 150717C00105000 C 07/17/15 105.0 0.00 0.15
WYN 150717C00110000 C 07/17/15 110.0 0.00 0.15
WYN 150717C00115000 C 07/17/15 115.0 0.00 0.15
WYN 150717C00120000 C 07/17/15 120.0 0.00 0.15
WYN 150717C00125000 C 07/17/15 125.0 0.00 0.15
WYN 150717C00130000 C 07/17/15 130.0 0.00 0.15
WYN 150717P00045000 P 07/17/15 45.0 0.00 0.15
WYN 150717P00047500 P 07/17/15 47.5 0.00 0.15
WYN 150717P00050000 P 07/17/15 50.0 0.00 0.20
WYN 150717P00055000 P 07/17/15 55.0 0.00 0.20
WYN 150717P00060000 P 07/17/15 60.0 0.00 0.20
WYN 150717P00065000 P 07/17/15 65.0 0.00 0.20
WYN 150717P00070000 P 07/17/15 70.0 0.05 0.15
WYN 150717P00075000 P 07/17/15 75.0 0.15 0.40
WYN 150717P00077500 P 07/17/15 77.5 0.35 0.60
WYN 150717P00080000 P 07/17/15 80.0 0.65 0.90
WYN 150717P00082500 P 07/17/15 82.5 1.30 1.45
WYN 150717P00085000 P 07/17/15 85.0 2.10 2.45
WYN 150717P00087500 P 07/17/15 87.5 3.50 4.10
WYN 150717P00090000 P 07/17/15 90.0 5.10 6.00
WYN 150717P00092500 P 07/17/15 92.5 7.20 8.20
WYN 150717P00095000 P 07/17/15 95.0 9.20 10.90
WYN 150717P00100000 P 07/17/15 100.0 14.30 15.90
WYN 150717P00105000 P 07/17/15 105.0 18.30 20.90
WYN 150717P00110000 P 07/17/15 110.0 23.20 26.00
WYN 150717P00115000 P 07/17/15 115.0 28.20 31.00
WYN 150717P00120000 P 07/17/15 120.0 33.20 36.00
WYN 150717P00125000 P 07/17/15 125.0 38.30 41.00
WYN 150717P00130000 P 07/17/15 130.0 43.30 46.00
WYN 150821C00045000 C 08/21/15 45.0 38.60 41.90
WYN 150821C00047500 C 08/21/15 47.5 36.80 38.90
WYN 150821C00050000 C 08/21/15 50.0 33.90 36.80
WYN 150821C00055000 C 08/21/15 55.0 28.90 31.90
WYN 150821C00060000 C 08/21/15 60.0 24.00 27.00
WYN 150821C00065000 C 08/21/15 65.0 19.50 22.10
WYN 150821C00070000 C 08/21/15 70.0 14.90 16.10
WYN 150821C00075000 C 08/21/15 75.0 10.00 11.70
WYN 150821C00077500 C 08/21/15 77.5 8.30 9.40
WYN 150821C00080000 C 08/21/15 80.0 6.40 7.10
WYN 150821C00082500 C 08/21/15 82.5 4.70 5.30
WYN 150821C00085000 C 08/21/15 85.0 3.30 3.70
WYN 150821C00087500 C 08/21/15 87.5 2.40 2.50
WYN 150821C00090000 C 08/21/15 90.0 1.55 1.70
WYN 150821C00092500 C 08/21/15 92.5 0.90 1.10
WYN 150821C00095000 C 08/21/15 95.0 0.40 0.75
WYN 150821C00097500 C 08/21/15 97.5 0.20 0.50
WYN 150821C00100000 C 08/21/15 100.0 0.10 0.35
WYN 150821C00105000 C 08/21/15 105.0 0.00 0.25
WYN 150821C00110000 C 08/21/15 110.0 0.00 0.20
WYN 150821P00045000 P 08/21/15 45.0 0.00 0.20
WYN 150821P00047500 P 08/21/15 47.5 0.00 0.25
WYN 150821P00050000 P 08/21/15 50.0 0.00 0.30
WYN 150821P00055000 P 08/21/15 55.0 0.00 0.30
WYN 150821P00060000 P 08/21/15 60.0 0.05 0.30
WYN 150821P00065000 P 08/21/15 65.0 0.10 0.40
WYN 150821P00070000 P 08/21/15 70.0 0.20 0.50
WYN 150821P00075000 P 08/21/15 75.0 0.65 0.85
WYN 150821P00077500 P 08/21/15 77.5 1.00 1.25
WYN 150821P00080000 P 08/21/15 80.0 1.60 1.80
WYN 150821P00082500 P 08/21/15 82.5 2.35 2.65
WYN 150821P00085000 P 08/21/15 85.0 3.40 3.80
WYN 150821P00087500 P 08/21/15 87.5 4.50 5.10
WYN 150821P00090000 P 08/21/15 90.0 6.30 6.90
WYN 150821P00092500 P 08/21/15 92.5 8.00 8.90
WYN 150821P00095000 P 08/21/15 95.0 10.20 11.20
WYN 150821P00097500 P 08/21/15 97.5 12.10 13.80
WYN 150821P00100000 P 08/21/15 100.0 14.30 15.80
WYN 150821P00105000 P 08/21/15 105.0 18.20 21.70
WYN 150821P00110000 P 08/21/15 110.0 24.20 26.00
WYN 151120C00047500 C 11/20/15 47.5 36.00 39.40
WYN 151120C00050000 C 11/20/15 50.0 33.30 37.20
WYN 151120C00055000 C 11/20/15 55.0 28.40 32.00
WYN 151120C00060000 C 11/20/15 60.0 23.80 27.20
WYN 151120C00065000 C 11/20/15 65.0 19.30 21.90
WYN 151120C00070000 C 11/20/15 70.0 15.10 16.70
WYN 151120C00075000 C 11/20/15 75.0 10.80 12.30
WYN 151120C00077500 C 11/20/15 77.5 9.40 10.50
WYN 151120C00080000 C 11/20/15 80.0 7.60 8.60
WYN 151120C00082500 C 11/20/15 82.5 5.90 6.80
WYN 151120C00085000 C 11/20/15 85.0 4.50 5.30
WYN 151120C00087500 C 11/20/15 87.5 3.40 4.20
WYN 151120C00090000 C 11/20/15 90.0 2.40 3.00
WYN 151120C00092500 C 11/20/15 92.5 1.75 2.40
WYN 151120C00095000 C 11/20/15 95.0 1.50 1.65
WYN 151120C00097500 C 11/20/15 97.5 0.80 1.40
WYN 151120C00100000 C 11/20/15 100.0 0.55 0.95
WYN 151120C00105000 C 11/20/15 105.0 0.20 0.60
WYN 151120C00110000 C 11/20/15 110.0 0.05 0.40
WYN 151120C00115000 C 11/20/15 115.0 0.00 0.35
WYN 151120C00120000 C 11/20/15 120.0 0.00 0.30
WYN 151120C00125000 C 11/20/15 125.0 0.00 0.30
WYN 151120C00130000 C 11/20/15 130.0 0.00 0.25
WYN 151120C00135000 C 11/20/15 135.0 0.00 0.25
WYN 151120P00047500 P 11/20/15 47.5 0.05 0.40
WYN 151120P00050000 P 11/20/15 50.0 0.10 0.40
WYN 151120P00055000 P 11/20/15 55.0 0.05 0.50
WYN 151120P00060000 P 11/20/15 60.0 0.25 0.65
WYN 151120P00065000 P 11/20/15 65.0 0.45 0.65
WYN 151120P00070000 P 11/20/15 70.0 0.85 1.30
WYN 151120P00075000 P 11/20/15 75.0 1.75 2.10
WYN 151120P00077500 P 11/20/15 77.5 2.20 2.70
WYN 151120P00080000 P 11/20/15 80.0 2.90 3.50
WYN 151120P00082500 P 11/20/15 82.5 3.80 4.40
WYN 151120P00085000 P 11/20/15 85.0 4.80 5.60
WYN 151120P00087500 P 11/20/15 87.5 6.10 6.90
WYN 151120P00090000 P 11/20/15 90.0 7.70 8.60
WYN 151120P00092500 P 11/20/15 92.5 9.50 10.70
WYN 151120P00095000 P 11/20/15 95.0 11.00 12.70
WYN 151120P00097500 P 11/20/15 97.5 13.00 14.70
WYN 151120P00100000 P 11/20/15 100.0 14.90 16.90
WYN 151120P00105000 P 11/20/15 105.0 19.40 21.60
WYN 151120P00110000 P 11/20/15 110.0 23.50 27.20
WYN 151120P00115000 P 11/20/15 115.0 28.40 32.20
WYN 151120P00120000 P 11/20/15 120.0 33.50 37.10
WYN 151120P00125000 P 11/20/15 125.0 38.40 42.20
WYN 151120P00130000 P 11/20/15 130.0 43.50 47.10
WYN 151120P00135000 P 11/20/15 135.0 48.50 52.40
WYN 160115C00035000 C 01/15/16 35.0 48.00 51.90
WYN 160115C00040000 C 01/15/16 40.0 43.30 46.80
WYN 160115C00042500 C 01/15/16 42.5 40.60 44.30
WYN 160115C00045000 C 01/15/16 45.0 38.30 41.90
WYN 160115C00047500 C 01/15/16 47.5 35.70 39.50
WYN 160115C00050000 C 01/15/16 50.0 33.40 37.00
WYN 160115C00055000 C 01/15/16 55.0 28.80 32.40
WYN 160115C00060000 C 01/15/16 60.0 24.10 26.70
WYN 160115C00062500 C 01/15/16 62.5 22.30 24.90
WYN 160115C00065000 C 01/15/16 65.0 19.20 22.40
WYN 160115C00067500 C 01/15/16 67.5 17.10 19.80
WYN 160115C00070000 C 01/15/16 70.0 15.20 17.50
WYN 160115C00072500 C 01/15/16 72.5 13.60 15.00
WYN 160115C00075000 C 01/15/16 75.0 11.60 13.00
WYN 160115C00077500 C 01/15/16 77.5 9.90 11.20
WYN 160115C00080000 C 01/15/16 80.0 8.10 9.30
WYN 160115C00082500 C 01/15/16 82.5 6.50 7.50
WYN 160115C00085000 C 01/15/16 85.0 5.00 5.90
WYN 160115C00087500 C 01/15/16 87.5 4.00 4.70
WYN 160115C00090000 C 01/15/16 90.0 3.20 3.70
WYN 160115C00092500 C 01/15/16 92.5 2.30 2.90
WYN 160115C00095000 C 01/15/16 95.0 1.60 2.25
WYN 160115C00097500 C 01/15/16 97.5 1.10 1.90
WYN 160115C00100000 C 01/15/16 100.0 0.70 1.45
WYN 160115C00105000 C 01/15/16 105.0 0.05 1.15
WYN 160115C00110000 C 01/15/16 110.0 0.00 0.85
WYN 160115C00115000 C 01/15/16 115.0 0.00 0.50
WYN 160115C00120000 C 01/15/16 120.0 0.00 0.35
WYN 160115P00035000 P 01/15/16 35.0 0.00 0.40
WYN 160115P00040000 P 01/15/16 40.0 0.00 0.30
WYN 160115P00042500 P 01/15/16 42.5 0.00 0.40
WYN 160115P00045000 P 01/15/16 45.0 0.00 0.75
WYN 160115P00047500 P 01/15/16 47.5 0.00 0.80
WYN 160115P00050000 P 01/15/16 50.0 0.15 0.55
WYN 160115P00055000 P 01/15/16 55.0 0.35 0.65
WYN 160115P00060000 P 01/15/16 60.0 0.35 0.85
WYN 160115P00062500 P 01/15/16 62.5 0.30 1.25
WYN 160115P00065000 P 01/15/16 65.0 0.45 1.45
WYN 160115P00067500 P 01/15/16 67.5 0.90 1.75
WYN 160115P00070000 P 01/15/16 70.0 1.25 1.80
WYN 160115P00072500 P 01/15/16 72.5 1.65 2.25
WYN 160115P00075000 P 01/15/16 75.0 2.25 2.70
WYN 160115P00077500 P 01/15/16 77.5 2.85 3.40
WYN 160115P00080000 P 01/15/16 80.0 3.60 4.20
WYN 160115P00082500 P 01/15/16 82.5 4.60 5.20
WYN 160115P00085000 P 01/15/16 85.0 5.60 6.30
WYN 160115P00087500 P 01/15/16 87.5 6.90 7.80
WYN 160115P00090000 P 01/15/16 90.0 8.50 9.30
WYN 160115P00092500 P 01/15/16 92.5 10.10 11.30
WYN 160115P00095000 P 01/15/16 95.0 11.60 13.00
WYN 160115P00097500 P 01/15/16 97.5 13.00 15.90
WYN 160115P00100000 P 01/15/16 100.0 15.60 18.10
WYN 160115P00105000 P 01/15/16 105.0 19.60 22.60
WYN 160115P00110000 P 01/15/16 110.0 24.60 27.00
WYN 160115P00115000 P 01/15/16 115.0 28.50 32.30
WYN 160115P00120000 P 01/15/16 120.0 33.80 37.10

OPRA data is delayed 15 minutes.