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 (2017-05-05)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 170721C00070000 C 07/21/17 70.0 33.00 33.90
WYN 170721C00075000 C 07/21/17 75.0 28.00 28.80
WYN 170721C00080000 C 07/21/17 80.0 23.00 23.90
WYN 170721C00085000 C 07/21/17 85.0 18.10 18.70
WYN 170721C00087500 C 07/21/17 87.5 15.70 16.10
WYN 170721C00090000 C 07/21/17 90.0 13.20 13.60
WYN 170721C00092500 C 07/21/17 92.5 10.70 11.30
WYN 170721C00095000 C 07/21/17 95.0 8.40 8.90
WYN 170721C00097500 C 07/21/17 97.5 6.10 6.50
WYN 170721C00100000 C 07/21/17 100.0 4.00 4.40
WYN 170721C00105000 C 07/21/17 105.0 1.10 1.45
WYN 170721C00110000 C 07/21/17 110.0 0.15 0.30
WYN 170721C00115000 C 07/21/17 115.0 0.00 0.10
WYN 170721C00120000 C 07/21/17 120.0 0.00 0.05
WYN 170721C00125000 C 07/21/17 125.0 0.00 0.05
WYN 170721C00130000 C 07/21/17 130.0 0.00 0.05
WYN 170721C00135000 C 07/21/17 135.0 0.00 0.05
WYN 170721P00070000 P 07/21/17 70.0 0.00 0.05
WYN 170721P00075000 P 07/21/17 75.0 0.00 0.05
WYN 170721P00080000 P 07/21/17 80.0 0.00 0.05
WYN 170721P00085000 P 07/21/17 85.0 0.00 0.05
WYN 170721P00087500 P 07/21/17 87.5 0.00 0.10
WYN 170721P00090000 P 07/21/17 90.0 0.00 0.10
WYN 170721P00092500 P 07/21/17 92.5 0.05 0.15
WYN 170721P00095000 P 07/21/17 95.0 0.10 0.25
WYN 170721P00097500 P 07/21/17 97.5 0.30 0.45
WYN 170721P00100000 P 07/21/17 100.0 0.70 0.90
WYN 170721P00105000 P 07/21/17 105.0 2.70 3.10
WYN 170721P00110000 P 07/21/17 110.0 6.70 7.20
WYN 170721P00115000 P 07/21/17 115.0 11.50 12.10
WYN 170721P00120000 P 07/21/17 120.0 16.50 17.20
WYN 170721P00125000 P 07/21/17 125.0 20.90 22.20
WYN 170721P00130000 P 07/21/17 130.0 26.20 27.30
WYN 170721P00135000 P 07/21/17 135.0 31.50 32.10
WYN 170818C00040000 C 08/18/17 40.0 62.60 66.00
WYN 170818C00042500 C 08/18/17 42.5 58.80 63.10
WYN 170818C00045000 C 08/18/17 45.0 56.70 60.70
WYN 170818C00047500 C 08/18/17 47.5 53.50 57.90
WYN 170818C00050000 C 08/18/17 50.0 52.30 55.80
WYN 170818C00055000 C 08/18/17 55.0 47.10 51.00
WYN 170818C00060000 C 08/18/17 60.0 42.80 45.80
WYN 170818C00065000 C 08/18/17 65.0 38.00 39.20
WYN 170818C00070000 C 08/18/17 70.0 33.20 34.20
WYN 170818C00072500 C 08/18/17 72.5 30.60 33.40
WYN 170818C00075000 C 08/18/17 75.0 28.00 28.90
WYN 170818C00077500 C 08/18/17 77.5 25.70 26.70
WYN 170818C00080000 C 08/18/17 80.0 23.30 24.00
WYN 170818C00082500 C 08/18/17 82.5 20.80 21.50
WYN 170818C00085000 C 08/18/17 85.0 18.50 19.00
WYN 170818C00087500 C 08/18/17 87.5 16.10 16.70
WYN 170818C00090000 C 08/18/17 90.0 13.90 14.40
WYN 170818C00092500 C 08/18/17 92.5 11.70 12.20
WYN 170818C00095000 C 08/18/17 95.0 9.60 10.10
WYN 170818C00097500 C 08/18/17 97.5 7.70 8.10
WYN 170818C00100000 C 08/18/17 100.0 5.90 6.30
WYN 170818C00105000 C 08/18/17 105.0 3.30 3.60
WYN 170818C00110000 C 08/18/17 110.0 1.65 1.85
WYN 170818C00115000 C 08/18/17 115.0 0.70 0.95
WYN 170818C00120000 C 08/18/17 120.0 0.25 0.50
WYN 170818C00125000 C 08/18/17 125.0 0.10 0.25
WYN 170818C00130000 C 08/18/17 130.0 0.00 0.15
WYN 170818C00135000 C 08/18/17 135.0 0.00 0.10
WYN 170818P00040000 P 08/18/17 40.0 0.00 0.05
WYN 170818P00042500 P 08/18/17 42.5 0.00 0.75
WYN 170818P00045000 P 08/18/17 45.0 0.00 0.10
WYN 170818P00047500 P 08/18/17 47.5 0.00 0.55
WYN 170818P00050000 P 08/18/17 50.0 0.00 0.10
WYN 170818P00055000 P 08/18/17 55.0 0.00 0.10
WYN 170818P00060000 P 08/18/17 60.0 0.00 0.05
WYN 170818P00065000 P 08/18/17 65.0 0.00 0.05
WYN 170818P00070000 P 08/18/17 70.0 0.00 0.10
WYN 170818P00072500 P 08/18/17 72.5 0.00 0.15
WYN 170818P00075000 P 08/18/17 75.0 0.00 0.15
WYN 170818P00077500 P 08/18/17 77.5 0.05 0.15
WYN 170818P00080000 P 08/18/17 80.0 0.10 0.25
WYN 170818P00082500 P 08/18/17 82.5 0.15 0.55
WYN 170818P00085000 P 08/18/17 85.0 0.25 0.45
WYN 170818P00087500 P 08/18/17 87.5 0.35 0.70
WYN 170818P00090000 P 08/18/17 90.0 0.55 1.00
WYN 170818P00092500 P 08/18/17 92.5 0.85 1.00
WYN 170818P00095000 P 08/18/17 95.0 1.25 1.45
WYN 170818P00097500 P 08/18/17 97.5 1.85 2.00
WYN 170818P00100000 P 08/18/17 100.0 2.60 2.80
WYN 170818P00105000 P 08/18/17 105.0 4.80 5.20
WYN 170818P00110000 P 08/18/17 110.0 8.00 8.50
WYN 170818P00115000 P 08/18/17 115.0 12.10 13.00
WYN 170818P00120000 P 08/18/17 120.0 16.70 17.30
WYN 170818P00125000 P 08/18/17 125.0 21.30 22.60
WYN 170818P00130000 P 08/18/17 130.0 26.50 27.20
WYN 170818P00135000 P 08/18/17 135.0 31.50 31.90
WYN 171117C00055000 C 11/17/17 55.0 48.00 49.40
WYN 171117C00060000 C 11/17/17 60.0 42.90 45.70
WYN 171117C00065000 C 11/17/17 65.0 37.70 39.10
WYN 171117C00070000 C 11/17/17 70.0 33.00 34.20
WYN 171117C00075000 C 11/17/17 75.0 28.50 29.70
WYN 171117C00077500 C 11/17/17 77.5 26.10 28.20
WYN 171117C00080000 C 11/17/17 80.0 23.70 24.70
WYN 171117C00082500 C 11/17/17 82.5 20.90 23.60
WYN 171117C00085000 C 11/17/17 85.0 19.20 20.30
WYN 171117C00087500 C 11/17/17 87.5 17.00 17.70
WYN 171117C00090000 C 11/17/17 90.0 15.00 15.50
WYN 171117C00092500 C 11/17/17 92.5 13.10 13.50
WYN 171117C00095000 C 11/17/17 95.0 11.30 11.70
WYN 171117C00097500 C 11/17/17 97.5 9.60 10.00
WYN 171117C00100000 C 11/17/17 100.0 8.10 8.40
WYN 171117C00105000 C 11/17/17 105.0 5.40 5.80
WYN 171117C00110000 C 11/17/17 110.0 3.50 3.90
WYN 171117C00115000 C 11/17/17 115.0 2.15 2.45
WYN 171117C00120000 C 11/17/17 120.0 1.30 1.50
WYN 171117C00125000 C 11/17/17 125.0 0.75 0.95
WYN 171117C00130000 C 11/17/17 130.0 0.40 0.60
WYN 171117C00135000 C 11/17/17 135.0 0.20 0.40
WYN 171117P00055000 P 11/17/17 55.0 0.05 0.20
WYN 171117P00060000 P 11/17/17 60.0 0.05 0.25
WYN 171117P00065000 P 11/17/17 65.0 0.15 0.30
WYN 171117P00070000 P 11/17/17 70.0 0.25 0.45
WYN 171117P00075000 P 11/17/17 75.0 0.40 0.60
WYN 171117P00077500 P 11/17/17 77.5 0.55 0.75
WYN 171117P00080000 P 11/17/17 80.0 0.70 0.90
WYN 171117P00082500 P 11/17/17 82.5 0.90 1.05
WYN 171117P00085000 P 11/17/17 85.0 1.15 1.35
WYN 171117P00087500 P 11/17/17 87.5 1.55 1.65
WYN 171117P00090000 P 11/17/17 90.0 1.90 2.15
WYN 171117P00092500 P 11/17/17 92.5 2.45 2.70
WYN 171117P00095000 P 11/17/17 95.0 3.10 3.40
WYN 171117P00097500 P 11/17/17 97.5 3.90 4.20
WYN 171117P00100000 P 11/17/17 100.0 4.90 5.10
WYN 171117P00105000 P 11/17/17 105.0 7.20 7.60
WYN 171117P00110000 P 11/17/17 110.0 10.20 10.60
WYN 171117P00115000 P 11/17/17 115.0 13.90 14.30
WYN 171117P00120000 P 11/17/17 120.0 17.90 18.80
WYN 171117P00125000 P 11/17/17 125.0 22.00 24.00
WYN 171117P00130000 P 11/17/17 130.0 27.00 28.50
WYN 171117P00135000 P 11/17/17 135.0 31.90 32.70
WYN 180119C00037500 C 01/19/18 37.5 64.80 67.20
WYN 180119C00040000 C 01/19/18 40.0 61.60 65.70
WYN 180119C00042500 C 01/19/18 42.5 59.20 62.70
WYN 180119C00045000 C 01/19/18 45.0 57.20 60.70
WYN 180119C00047500 C 01/19/18 47.5 54.80 57.70
WYN 180119C00050000 C 01/19/18 50.0 51.70 55.50
WYN 180119C00055000 C 01/19/18 55.0 46.60 50.60
WYN 180119C00057500 C 01/19/18 57.5 44.40 48.20
WYN 180119C00060000 C 01/19/18 60.0 42.00 45.90
WYN 180119C00062500 C 01/19/18 62.5 39.30 42.90
WYN 180119C00065000 C 01/19/18 65.0 37.90 39.10
WYN 180119C00067500 C 01/19/18 67.5 34.50 38.50
WYN 180119C00070000 C 01/19/18 70.0 33.00 34.30
WYN 180119C00072500 C 01/19/18 72.5 30.60 32.20
WYN 180119C00075000 C 01/19/18 75.0 27.50 31.40
WYN 180119C00077500 C 01/19/18 77.5 25.30 28.80
WYN 180119C00080000 C 01/19/18 80.0 23.70 24.60
WYN 180119C00082500 C 01/19/18 82.5 21.70 22.50
WYN 180119C00085000 C 01/19/18 85.0 19.40 20.10
WYN 180119C00087500 C 01/19/18 87.5 17.40 18.10
WYN 180119C00090000 C 01/19/18 90.0 15.50 16.00
WYN 180119C00092500 C 01/19/18 92.5 13.60 14.20
WYN 180119C00095000 C 01/19/18 95.0 11.80 12.20
WYN 180119C00097500 C 01/19/18 97.5 10.30 10.60
WYN 180119C00100000 C 01/19/18 100.0 8.80 9.10
WYN 180119C00105000 C 01/19/18 105.0 6.20 6.60
WYN 180119C00110000 C 01/19/18 110.0 4.00 4.60
WYN 180119C00115000 C 01/19/18 115.0 2.70 3.00
WYN 180119C00120000 C 01/19/18 120.0 1.75 2.00
WYN 180119C00125000 C 01/19/18 125.0 1.05 1.30
WYN 180119C00130000 C 01/19/18 130.0 0.65 0.85
WYN 180119C00135000 C 01/19/18 135.0 0.35 0.55
WYN 180119P00037500 P 01/19/18 37.5 0.00 0.05
WYN 180119P00040000 P 01/19/18 40.0 0.00 0.10
WYN 180119P00042500 P 01/19/18 42.5 0.00 0.15
WYN 180119P00045000 P 01/19/18 45.0 0.00 0.15
WYN 180119P00047500 P 01/19/18 47.5 0.00 0.20
WYN 180119P00050000 P 01/19/18 50.0 0.00 0.25
WYN 180119P00055000 P 01/19/18 55.0 0.10 0.25
WYN 180119P00057500 P 01/19/18 57.5 0.10 0.35
WYN 180119P00060000 P 01/19/18 60.0 0.15 0.35
WYN 180119P00062500 P 01/19/18 62.5 0.20 0.40
WYN 180119P00065000 P 01/19/18 65.0 0.25 0.50
WYN 180119P00067500 P 01/19/18 67.5 0.30 0.55
WYN 180119P00070000 P 01/19/18 70.0 0.40 0.60
WYN 180119P00072500 P 01/19/18 72.5 0.50 0.75
WYN 180119P00075000 P 01/19/18 75.0 0.65 0.90
WYN 180119P00077500 P 01/19/18 77.5 0.85 1.05
WYN 180119P00080000 P 01/19/18 80.0 1.05 1.25
WYN 180119P00082500 P 01/19/18 82.5 1.30 1.55
WYN 180119P00085000 P 01/19/18 85.0 1.65 1.95
WYN 180119P00087500 P 01/19/18 87.5 2.10 2.40
WYN 180119P00090000 P 01/19/18 90.0 2.55 2.90
WYN 180119P00092500 P 01/19/18 92.5 3.20 3.60
WYN 180119P00095000 P 01/19/18 95.0 3.90 4.30
WYN 180119P00097500 P 01/19/18 97.5 4.80 5.20
WYN 180119P00100000 P 01/19/18 100.0 5.80 6.20
WYN 180119P00105000 P 01/19/18 105.0 8.20 8.60
WYN 180119P00110000 P 01/19/18 110.0 11.20 11.70
WYN 180119P00115000 P 01/19/18 115.0 14.60 15.50
WYN 180119P00120000 P 01/19/18 120.0 18.60 19.30
WYN 180119P00125000 P 01/19/18 125.0 22.90 23.70
WYN 180119P00130000 P 01/19/18 130.0 27.20 30.30
WYN 180119P00135000 P 01/19/18 135.0 32.20 32.90
WYN 180216C00050000 C 02/16/18 50.0 51.20 55.30
WYN 180216C00055000 C 02/16/18 55.0 46.70 49.70
WYN 180216C00060000 C 02/16/18 60.0 42.60 44.40
WYN 180216C00065000 C 02/16/18 65.0 37.60 39.50
WYN 180216C00070000 C 02/16/18 70.0 32.60 34.70
WYN 180216C00075000 C 02/16/18 75.0 27.30 30.20
WYN 180216C00080000 C 02/16/18 80.0 24.20 25.30
WYN 180216C00085000 C 02/16/18 85.0 19.90 20.50
WYN 180216C00090000 C 02/16/18 90.0 15.90 16.40
WYN 180216C00092500 C 02/16/18 92.5 14.10 14.70
WYN 180216C00095000 C 02/16/18 95.0 12.40 12.80
WYN 180216C00097500 C 02/16/18 97.5 10.80 11.30
WYN 180216C00100000 C 02/16/18 100.0 9.40 9.80
WYN 180216C00105000 C 02/16/18 105.0 6.80 7.20
WYN 180216C00110000 C 02/16/18 110.0 4.90 5.20
WYN 180216C00115000 C 02/16/18 115.0 3.30 3.70
WYN 180216C00120000 C 02/16/18 120.0 2.20 2.50
WYN 180216C00125000 C 02/16/18 125.0 1.45 1.65
WYN 180216C00130000 C 02/16/18 130.0 0.95 1.15
WYN 180216C00135000 C 02/16/18 135.0 0.55 0.80
WYN 180216C00140000 C 02/16/18 140.0 0.35 0.55
WYN 180216C00145000 C 02/16/18 145.0 0.20 0.40
WYN 180216C00150000 C 02/16/18 150.0 0.10 0.30
WYN 180216P00050000 P 02/16/18 50.0 0.00 1.10
WYN 180216P00055000 P 02/16/18 55.0 0.15 0.30
WYN 180216P00060000 P 02/16/18 60.0 0.25 0.40
WYN 180216P00065000 P 02/16/18 65.0 0.40 0.55
WYN 180216P00070000 P 02/16/18 70.0 0.60 0.80
WYN 180216P00075000 P 02/16/18 75.0 0.90 1.10
WYN 180216P00080000 P 02/16/18 80.0 1.40 1.65
WYN 180216P00085000 P 02/16/18 85.0 2.10 2.30
WYN 180216P00090000 P 02/16/18 90.0 3.10 3.40
WYN 180216P00092500 P 02/16/18 92.5 3.80 4.30
WYN 180216P00095000 P 02/16/18 95.0 4.50 4.90
WYN 180216P00097500 P 02/16/18 97.5 5.40 5.70
WYN 180216P00100000 P 02/16/18 100.0 6.40 6.80
WYN 180216P00105000 P 02/16/18 105.0 8.80 9.20
WYN 180216P00110000 P 02/16/18 110.0 11.80 12.20
WYN 180216P00115000 P 02/16/18 115.0 15.20 16.00
WYN 180216P00120000 P 02/16/18 120.0 18.90 19.70
WYN 180216P00125000 P 02/16/18 125.0 23.20 23.80
WYN 180216P00130000 P 02/16/18 130.0 27.30 28.30
WYN 180216P00135000 P 02/16/18 135.0 31.30 33.70
WYN 180216P00140000 P 02/16/18 140.0 36.40 38.90
WYN 180216P00145000 P 02/16/18 145.0 40.00 44.00
WYN 180216P00150000 P 02/16/18 150.0 45.50 48.80
WYN 190118C00032500 C 01/18/19 32.5 68.90 73.50
WYN 190118C00035000 C 01/18/19 35.0 66.00 70.90
WYN 190118C00037500 C 01/18/19 37.5 63.50 68.40
WYN 190118C00040000 C 01/18/19 40.0 61.00 65.90
WYN 190118C00042500 C 01/18/19 42.5 58.50 63.40
WYN 190118C00045000 C 01/18/19 45.0 56.00 60.90
WYN 190118C00047500 C 01/18/19 47.5 53.50 58.40
WYN 190118C00050000 C 01/18/19 50.0 51.00 55.90
WYN 190118C00055000 C 01/18/19 55.0 46.10 51.00
WYN 190118C00057500 C 01/18/19 57.5 43.60 48.50
WYN 190118C00060000 C 01/18/19 60.0 41.00 45.90
WYN 190118C00062500 C 01/18/19 62.5 39.00 43.80
WYN 190118C00065000 C 01/18/19 65.0 36.50 41.40
WYN 190118C00067500 C 01/18/19 67.5 34.10 39.00
WYN 190118C00070000 C 01/18/19 70.0 32.80 36.00
WYN 190118C00072500 C 01/18/19 72.5 30.10 34.50
WYN 190118C00075000 C 01/18/19 75.0 29.30 31.20
WYN 190118C00077500 C 01/18/19 77.5 27.30 29.20
WYN 190118C00080000 C 01/18/19 80.0 25.30 27.20
WYN 190118C00082500 C 01/18/19 82.5 23.40 25.40
WYN 190118C00085000 C 01/18/19 85.0 21.60 23.60
WYN 190118C00087500 C 01/18/19 87.5 19.90 21.90
WYN 190118C00090000 C 01/18/19 90.0 18.30 19.90
WYN 190118C00092500 C 01/18/19 92.5 16.70 18.50
WYN 190118C00095000 C 01/18/19 95.0 15.20 17.00
WYN 190118C00097500 C 01/18/19 97.5 13.90 15.40
WYN 190118C00100000 C 01/18/19 100.0 12.50 14.00
WYN 190118C00105000 C 01/18/19 105.0 10.20 11.60
WYN 190118C00110000 C 01/18/19 110.0 8.20 9.20
WYN 190118C00115000 C 01/18/19 115.0 6.60 7.40
WYN 190118C00120000 C 01/18/19 120.0 5.20 6.00
WYN 190118C00125000 C 01/18/19 125.0 4.00 4.80
WYN 190118C00130000 C 01/18/19 130.0 3.10 3.80
WYN 190118C00135000 C 01/18/19 135.0 2.35 2.95
WYN 190118C00140000 C 01/18/19 140.0 1.80 2.40
WYN 190118C00145000 C 01/18/19 145.0 1.35 1.80
WYN 190118P00032500 P 01/18/19 32.5 0.00 1.25
WYN 190118P00035000 P 01/18/19 35.0 0.00 1.30
WYN 190118P00037500 P 01/18/19 37.5 0.00 1.30
WYN 190118P00040000 P 01/18/19 40.0 0.00 1.30
WYN 190118P00042500 P 01/18/19 42.5 0.15 1.40
WYN 190118P00045000 P 01/18/19 45.0 0.15 1.55
WYN 190118P00047500 P 01/18/19 47.5 0.25 1.80
WYN 190118P00050000 P 01/18/19 50.0 0.30 1.90
WYN 190118P00055000 P 01/18/19 55.0 0.55 2.25
WYN 190118P00057500 P 01/18/19 57.5 0.60 3.80
WYN 190118P00060000 P 01/18/19 60.0 0.80 2.50
WYN 190118P00062500 P 01/18/19 62.5 1.00 2.80
WYN 190118P00065000 P 01/18/19 65.0 1.25 2.55
WYN 190118P00067500 P 01/18/19 67.5 1.50 3.10
WYN 190118P00070000 P 01/18/19 70.0 1.90 3.30
WYN 190118P00072500 P 01/18/19 72.5 2.25 3.00
WYN 190118P00075000 P 01/18/19 75.0 2.70 3.50
WYN 190118P00077500 P 01/18/19 77.5 3.20 4.00
WYN 190118P00080000 P 01/18/19 80.0 3.70 4.50
WYN 190118P00082500 P 01/18/19 82.5 4.30 5.20
WYN 190118P00085000 P 01/18/19 85.0 5.00 5.90
WYN 190118P00087500 P 01/18/19 87.5 5.70 6.70
WYN 190118P00090000 P 01/18/19 90.0 6.50 7.50
WYN 190118P00092500 P 01/18/19 92.5 7.40 8.50
WYN 190118P00095000 P 01/18/19 95.0 8.30 9.50
WYN 190118P00097500 P 01/18/19 97.5 9.30 10.60
WYN 190118P00100000 P 01/18/19 100.0 10.50 11.60
WYN 190118P00105000 P 01/18/19 105.0 13.00 14.30
WYN 190118P00110000 P 01/18/19 110.0 15.60 17.40
WYN 190118P00115000 P 01/18/19 115.0 19.00 20.50
WYN 190118P00120000 P 01/18/19 120.0 22.30 24.00
WYN 190118P00125000 P 01/18/19 125.0 25.70 27.80
WYN 190118P00130000 P 01/18/19 130.0 29.70 31.70
WYN 190118P00135000 P 01/18/19 135.0 33.70 35.90
WYN 190118P00140000 P 01/18/19 140.0 37.90 40.20
WYN 190118P00145000 P 01/18/19 145.0 42.40 44.60

OPRA data is delayed 15 minutes.