Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Wyndham Worldwide Corporation (WYN)
As of May 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 180615C00075000 C Jun 15, 2018 75.0 32.40 36.00
WYN 180615C00080000 C Jun 15, 2018 80.0 27.50 31.20
WYN 180615C00085000 C Jun 15, 2018 85.0 21.80 25.50
WYN 180615C00090000 C Jun 15, 2018 90.0 17.50 21.00
WYN 180615C00095000 C Jun 15, 2018 95.0 12.60 15.40
WYN 180615C00100000 C Jun 15, 2018 100.0 8.80 10.40
WYN 180615C00105000 C Jun 15, 2018 105.0 4.50 5.50
WYN 180615C00110000 C Jun 15, 2018 110.0 1.75 2.20
WYN 180615C00115000 C Jun 15, 2018 115.0 0.40 1.20
WYN 180615C00120000 C Jun 15, 2018 120.0 0.05 0.25
WYN 180615C00125000 C Jun 15, 2018 125.0 0.00 0.35
WYN 180615C00130000 C Jun 15, 2018 130.0 0.00 0.30
WYN 180615C00135000 C Jun 15, 2018 135.0 0.00 0.60
WYN 180615C00140000 C Jun 15, 2018 140.0 0.00 0.45
WYN 180615C00145000 C Jun 15, 2018 145.0 0.00 0.55
WYN 180615C00150000 C Jun 15, 2018 150.0 0.00 0.55
WYN 180615C00155000 C Jun 15, 2018 155.0 0.00 0.45
WYN 180615C00160000 C Jun 15, 2018 160.0 0.00 0.30
WYN 180615P00075000 P Jun 15, 2018 75.0 0.00 0.35
WYN 180615P00080000 P Jun 15, 2018 80.0 0.00 0.30
WYN 180615P00085000 P Jun 15, 2018 85.0 0.00 0.40
WYN 180615P00090000 P Jun 15, 2018 90.0 0.00 0.15
WYN 180615P00095000 P Jun 15, 2018 95.0 0.05 0.20
WYN 180615P00100000 P Jun 15, 2018 100.0 0.20 0.55
WYN 180615P00105000 P Jun 15, 2018 105.0 1.15 1.85
WYN 180615P00110000 P Jun 15, 2018 110.0 3.10 4.20
WYN 180615P00115000 P Jun 15, 2018 115.0 6.70 7.90
WYN 180615P00120000 P Jun 15, 2018 120.0 10.10 12.90
WYN 180615P00125000 P Jun 15, 2018 125.0 15.10 18.80
WYN 180615P00130000 P Jun 15, 2018 130.0 20.00 24.20
WYN 180615P00135000 P Jun 15, 2018 135.0 25.10 29.10
WYN 180615P00140000 P Jun 15, 2018 140.0 30.30 34.20
WYN 180615P00145000 P Jun 15, 2018 145.0 35.00 39.00
WYN 180615P00150000 P Jun 15, 2018 150.0 40.00 44.00
WYN 180615P00155000 P Jun 15, 2018 155.0 45.20 49.00
WYN 180615P00160000 P Jun 15, 2018 160.0 50.00 54.00
WYN 180720C00070000 C Jul 20, 2018 70.0 36.30 40.80
WYN 180720C00075000 C Jul 20, 2018 75.0 31.60 36.20
WYN 180720C00080000 C Jul 20, 2018 80.0 26.60 31.20
WYN 180720C00085000 C Jul 20, 2018 85.0 21.60 26.20
WYN 180720C00090000 C Jul 20, 2018 90.0 17.00 21.30
WYN 180720C00095000 C Jul 20, 2018 95.0 13.80 15.50
WYN 180720C00100000 C Jul 20, 2018 100.0 9.70 10.10
WYN 180720C00105000 C Jul 20, 2018 105.0 5.90 6.40
WYN 180720C00110000 C Jul 20, 2018 110.0 2.90 3.50
WYN 180720C00115000 C Jul 20, 2018 115.0 1.30 1.65
WYN 180720C00120000 C Jul 20, 2018 120.0 0.45 0.70
WYN 180720C00125000 C Jul 20, 2018 125.0 0.10 0.30
WYN 180720C00130000 C Jul 20, 2018 130.0 0.00 0.35
WYN 180720C00135000 C Jul 20, 2018 135.0 0.00 1.75
WYN 180720C00140000 C Jul 20, 2018 140.0 0.00 1.80
WYN 180720C00145000 C Jul 20, 2018 145.0 0.00 1.75
WYN 180720C00150000 C Jul 20, 2018 150.0 0.00 1.80
WYN 180720C00155000 C Jul 20, 2018 155.0 0.00 1.70
WYN 180720P00070000 P Jul 20, 2018 70.0 0.00 1.80
WYN 180720P00075000 P Jul 20, 2018 75.0 0.00 0.30
WYN 180720P00080000 P Jul 20, 2018 80.0 0.00 1.35
WYN 180720P00085000 P Jul 20, 2018 85.0 0.15 0.50
WYN 180720P00090000 P Jul 20, 2018 90.0 0.20 0.45
WYN 180720P00095000 P Jul 20, 2018 95.0 0.65 1.95
WYN 180720P00100000 P Jul 20, 2018 100.0 1.05 1.75
WYN 180720P00105000 P Jul 20, 2018 105.0 2.55 2.95
WYN 180720P00110000 P Jul 20, 2018 110.0 4.70 5.20
WYN 180720P00115000 P Jul 20, 2018 115.0 7.60 8.60
WYN 180720P00120000 P Jul 20, 2018 120.0 11.80 12.50
WYN 180720P00125000 P Jul 20, 2018 125.0 14.50 18.80
WYN 180720P00130000 P Jul 20, 2018 130.0 19.30 23.90
WYN 180720P00135000 P Jul 20, 2018 135.0 24.50 28.90
WYN 180720P00140000 P Jul 20, 2018 140.0 29.50 34.00
WYN 180720P00145000 P Jul 20, 2018 145.0 34.10 38.80
WYN 180720P00150000 P Jul 20, 2018 150.0 39.20 43.80
WYN 180720P00155000 P Jul 20, 2018 155.0 44.10 48.70
WYN 180817C00065000 C Aug 17, 2018 65.0 41.90 46.20
WYN 180817C00070000 C Aug 17, 2018 70.0 36.90 41.20
WYN 180817C00075000 C Aug 17, 2018 75.0 32.00 36.20
WYN 180817C00080000 C Aug 17, 2018 80.0 27.20 31.40
WYN 180817C00085000 C Aug 17, 2018 85.0 22.50 26.60
WYN 180817C00090000 C Aug 17, 2018 90.0 19.00 20.10
WYN 180817C00095000 C Aug 17, 2018 95.0 14.50 16.30
WYN 180817C00100000 C Aug 17, 2018 100.0 10.70 12.00
WYN 180817C00105000 C Aug 17, 2018 105.0 7.00 8.60
WYN 180817C00110000 C Aug 17, 2018 110.0 4.60 5.20
WYN 180817C00115000 C Aug 17, 2018 115.0 2.70 3.10
WYN 180817C00120000 C Aug 17, 2018 120.0 1.40 1.70
WYN 180817C00125000 C Aug 17, 2018 125.0 0.60 0.90
WYN 180817C00130000 C Aug 17, 2018 130.0 0.25 1.80
WYN 180817C00135000 C Aug 17, 2018 135.0 0.10 0.30
WYN 180817C00140000 C Aug 17, 2018 140.0 0.05 1.80
WYN 180817C00145000 C Aug 17, 2018 145.0 0.00 1.75
WYN 180817C00150000 C Aug 17, 2018 150.0 0.00 1.80
WYN 180817C00155000 C Aug 17, 2018 155.0 0.00 1.80
WYN 180817P00065000 P Aug 17, 2018 65.0 0.00 0.40
WYN 180817P00070000 P Aug 17, 2018 70.0 0.10 0.25
WYN 180817P00075000 P Aug 17, 2018 75.0 0.15 2.00
WYN 180817P00080000 P Aug 17, 2018 80.0 0.20 1.65
WYN 180817P00085000 P Aug 17, 2018 85.0 0.55 0.80
WYN 180817P00090000 P Aug 17, 2018 90.0 0.90 1.20
WYN 180817P00095000 P Aug 17, 2018 95.0 1.50 1.70
WYN 180817P00100000 P Aug 17, 2018 100.0 2.25 2.70
WYN 180817P00105000 P Aug 17, 2018 105.0 3.90 4.30
WYN 180817P00110000 P Aug 17, 2018 110.0 6.10 6.50
WYN 180817P00115000 P Aug 17, 2018 115.0 9.00 9.70
WYN 180817P00120000 P Aug 17, 2018 120.0 12.60 13.30
WYN 180817P00125000 P Aug 17, 2018 125.0 17.10 18.30
WYN 180817P00130000 P Aug 17, 2018 130.0 19.70 24.20
WYN 180817P00135000 P Aug 17, 2018 135.0 24.50 29.10
WYN 180817P00140000 P Aug 17, 2018 140.0 29.30 34.00
WYN 180817P00145000 P Aug 17, 2018 145.0 34.30 38.70
WYN 180817P00150000 P Aug 17, 2018 150.0 39.10 43.80
WYN 180817P00155000 P Aug 17, 2018 155.0 44.10 48.60
WYN 181116C00075000 C Nov 16, 2018 75.0 32.30 35.80
WYN 181116C00080000 C Nov 16, 2018 80.0 27.70 31.10
WYN 181116C00085000 C Nov 16, 2018 85.0 24.20 26.40
WYN 181116C00090000 C Nov 16, 2018 90.0 20.00 21.70
WYN 181116C00095000 C Nov 16, 2018 95.0 16.20 18.30
WYN 181116C00100000 C Nov 16, 2018 100.0 12.40 14.40
WYN 181116C00105000 C Nov 16, 2018 105.0 9.60 10.50
WYN 181116C00110000 C Nov 16, 2018 110.0 6.90 8.10
WYN 181116C00115000 C Nov 16, 2018 115.0 4.40 5.40
WYN 181116C00120000 C Nov 16, 2018 120.0 3.00 3.60
WYN 181116C00125000 C Nov 16, 2018 125.0 1.80 2.80
WYN 181116C00130000 C Nov 16, 2018 130.0 1.00 1.80
WYN 181116C00135000 C Nov 16, 2018 135.0 0.60 2.35
WYN 181116C00140000 C Nov 16, 2018 140.0 0.20 2.15
WYN 181116C00145000 C Nov 16, 2018 145.0 0.15 2.05
WYN 181116C00150000 C Nov 16, 2018 150.0 0.05 1.45
WYN 181116C00155000 C Nov 16, 2018 155.0 0.00 1.50
WYN 181116C00160000 C Nov 16, 2018 160.0 0.00 2.05
WYN 181116P00075000 P Nov 16, 2018 75.0 0.55 2.45
WYN 181116P00080000 P Nov 16, 2018 80.0 0.85 1.25
WYN 181116P00085000 P Nov 16, 2018 85.0 1.40 3.10
WYN 181116P00090000 P Nov 16, 2018 90.0 2.00 2.60
WYN 181116P00095000 P Nov 16, 2018 95.0 2.90 3.70
WYN 181116P00100000 P Nov 16, 2018 100.0 3.90 4.70
WYN 181116P00105000 P Nov 16, 2018 105.0 6.10 6.40
WYN 181116P00110000 P Nov 16, 2018 110.0 8.00 9.20
WYN 181116P00115000 P Nov 16, 2018 115.0 11.10 12.30
WYN 181116P00120000 P Nov 16, 2018 120.0 14.40 16.60
WYN 181116P00125000 P Nov 16, 2018 125.0 18.20 20.20
WYN 181116P00130000 P Nov 16, 2018 130.0 22.30 24.00
WYN 181116P00135000 P Nov 16, 2018 135.0 25.80 28.90
WYN 181116P00140000 P Nov 16, 2018 140.0 30.30 33.50
WYN 181116P00145000 P Nov 16, 2018 145.0 35.10 38.90
WYN 181116P00150000 P Nov 16, 2018 150.0 39.90 43.00
WYN 181116P00155000 P Nov 16, 2018 155.0 45.10 48.40
WYN 181116P00160000 P Nov 16, 2018 160.0 50.10 53.60
WYN 190118C00032500 C Jan 18, 2019 32.5 74.30 78.50
WYN 190118C00035000 C Jan 18, 2019 35.0 71.80 76.00
WYN 190118C00037500 C Jan 18, 2019 37.5 68.90 73.50
WYN 190118C00040000 C Jan 18, 2019 40.0 66.60 71.00
WYN 190118C00042500 C Jan 18, 2019 42.5 64.10 68.50
WYN 190118C00045000 C Jan 18, 2019 45.0 61.80 65.80
WYN 190118C00047500 C Jan 18, 2019 47.5 59.30 63.50
WYN 190118C00050000 C Jan 18, 2019 50.0 56.80 61.00
WYN 190118C00055000 C Jan 18, 2019 55.0 51.70 56.20
WYN 190118C00057500 C Jan 18, 2019 57.5 49.50 53.70
WYN 190118C00060000 C Jan 18, 2019 60.0 46.90 51.20
WYN 190118C00062500 C Jan 18, 2019 62.5 44.40 49.00
WYN 190118C00065000 C Jan 18, 2019 65.0 42.10 46.50
WYN 190118C00067500 C Jan 18, 2019 67.5 39.70 43.80
WYN 190118C00070000 C Jan 18, 2019 70.0 37.40 41.50
WYN 190118C00072500 C Jan 18, 2019 72.5 34.90 38.40
WYN 190118C00075000 C Jan 18, 2019 75.0 32.60 36.00
WYN 190118C00077500 C Jan 18, 2019 77.5 30.50 33.80
WYN 190118C00080000 C Jan 18, 2019 80.0 28.10 31.50
WYN 190118C00082500 C Jan 18, 2019 82.5 27.20 29.20
WYN 190118C00085000 C Jan 18, 2019 85.0 24.20 27.20
WYN 190118C00087500 C Jan 18, 2019 87.5 22.40 25.20
WYN 190118C00090000 C Jan 18, 2019 90.0 20.60 23.00
WYN 190118C00092500 C Jan 18, 2019 92.5 18.60 20.30
WYN 190118C00095000 C Jan 18, 2019 95.0 16.60 18.90
WYN 190118C00097500 C Jan 18, 2019 97.5 14.90 16.60
WYN 190118C00100000 C Jan 18, 2019 100.0 12.90 15.40
WYN 190118C00105000 C Jan 18, 2019 105.0 10.40 12.40
WYN 190118C00110000 C Jan 18, 2019 110.0 7.10 9.80
WYN 190118C00115000 C Jan 18, 2019 115.0 5.60 7.00
WYN 190118C00120000 C Jan 18, 2019 120.0 3.90 5.70
WYN 190118C00125000 C Jan 18, 2019 125.0 2.35 4.30
WYN 190118C00130000 C Jan 18, 2019 130.0 1.40 2.90
WYN 190118C00135000 C Jan 18, 2019 135.0 0.75 1.90
WYN 190118C00140000 C Jan 18, 2019 140.0 0.70 1.25
WYN 190118C00145000 C Jan 18, 2019 145.0 0.40 0.75
WYN 190118C00150000 C Jan 18, 2019 150.0 0.20 1.80
WYN 190118C00155000 C Jan 18, 2019 155.0 0.10 0.55
WYN 190118C00160000 C Jan 18, 2019 160.0 0.00 1.95
WYN 190118C00165000 C Jan 18, 2019 165.0 0.00 1.80
WYN 190118P00032500 P Jan 18, 2019 32.5 0.00 1.80
WYN 190118P00035000 P Jan 18, 2019 35.0 0.00 2.80
WYN 190118P00037500 P Jan 18, 2019 37.5 0.00 1.85
WYN 190118P00040000 P Jan 18, 2019 40.0 0.00 1.85
WYN 190118P00042500 P Jan 18, 2019 42.5 0.00 3.50
WYN 190118P00045000 P Jan 18, 2019 45.0 0.00 1.85
WYN 190118P00047500 P Jan 18, 2019 47.5 0.00 3.70
WYN 190118P00050000 P Jan 18, 2019 50.0 0.10 1.10
WYN 190118P00055000 P Jan 18, 2019 55.0 0.20 1.75
WYN 190118P00057500 P Jan 18, 2019 57.5 0.20 1.90
WYN 190118P00060000 P Jan 18, 2019 60.0 0.25 2.15
WYN 190118P00062500 P Jan 18, 2019 62.5 0.20 1.75
WYN 190118P00065000 P Jan 18, 2019 65.0 0.40 2.20
WYN 190118P00067500 P Jan 18, 2019 67.5 0.50 0.85
WYN 190118P00070000 P Jan 18, 2019 70.0 0.60 1.20
WYN 190118P00072500 P Jan 18, 2019 72.5 0.70 2.60
WYN 190118P00075000 P Jan 18, 2019 75.0 0.85 2.75
WYN 190118P00077500 P Jan 18, 2019 77.5 1.00 2.85
WYN 190118P00080000 P Jan 18, 2019 80.0 1.25 3.20
WYN 190118P00082500 P Jan 18, 2019 82.5 1.50 2.80
WYN 190118P00085000 P Jan 18, 2019 85.0 1.85 2.45
WYN 190118P00087500 P Jan 18, 2019 87.5 2.20 2.85
WYN 190118P00090000 P Jan 18, 2019 90.0 2.65 3.50
WYN 190118P00092500 P Jan 18, 2019 92.5 3.10 3.90
WYN 190118P00095000 P Jan 18, 2019 95.0 3.70 5.10
WYN 190118P00097500 P Jan 18, 2019 97.5 4.40 5.50
WYN 190118P00100000 P Jan 18, 2019 100.0 4.80 6.60
WYN 190118P00105000 P Jan 18, 2019 105.0 7.00 8.60
WYN 190118P00110000 P Jan 18, 2019 110.0 9.30 10.90
WYN 190118P00115000 P Jan 18, 2019 115.0 11.90 13.50
WYN 190118P00120000 P Jan 18, 2019 120.0 15.20 16.90
WYN 190118P00125000 P Jan 18, 2019 125.0 18.10 20.30
WYN 190118P00130000 P Jan 18, 2019 130.0 22.80 24.40
WYN 190118P00135000 P Jan 18, 2019 135.0 27.20 29.50
WYN 190118P00140000 P Jan 18, 2019 140.0 30.60 33.40
WYN 190118P00145000 P Jan 18, 2019 145.0 35.50 38.60
WYN 190118P00150000 P Jan 18, 2019 150.0 40.00 43.60
WYN 190118P00155000 P Jan 18, 2019 155.0 45.00 49.00
WYN 190118P00160000 P Jan 18, 2019 160.0 49.90 54.00
WYN 190118P00165000 P Jan 18, 2019 165.0 54.90 59.00
WYN 200117C00055000 C Jan 17, 2020 55.0 52.10 56.50
WYN 200117C00060000 C Jan 17, 2020 60.0 47.70 51.90
WYN 200117C00065000 C Jan 17, 2020 65.0 43.50 47.50
WYN 200117C00070000 C Jan 17, 2020 70.0 39.30 43.00
WYN 200117C00075000 C Jan 17, 2020 75.0 35.10 38.20
WYN 200117C00080000 C Jan 17, 2020 80.0 31.30 34.80
WYN 200117C00085000 C Jan 17, 2020 85.0 27.50 31.30
WYN 200117C00090000 C Jan 17, 2020 90.0 24.20 26.30
WYN 200117C00095000 C Jan 17, 2020 95.0 20.80 23.30
WYN 200117C00100000 C Jan 17, 2020 100.0 17.70 21.20
WYN 200117C00105000 C Jan 17, 2020 105.0 14.90 17.70
WYN 200117C00110000 C Jan 17, 2020 110.0 12.30 15.60
WYN 200117C00115000 C Jan 17, 2020 115.0 10.10 12.80
WYN 200117C00120000 C Jan 17, 2020 120.0 8.40 11.60
WYN 200117C00125000 C Jan 17, 2020 125.0 7.00 9.30
WYN 200117C00130000 C Jan 17, 2020 130.0 5.30 8.90
WYN 200117C00135000 C Jan 17, 2020 135.0 3.90 7.40
WYN 200117C00140000 C Jan 17, 2020 140.0 3.10 6.10
WYN 200117C00145000 C Jan 17, 2020 145.0 2.55 5.30
WYN 200117C00150000 C Jan 17, 2020 150.0 1.75 4.80
WYN 200117C00155000 C Jan 17, 2020 155.0 1.45 3.00
WYN 200117C00160000 C Jan 17, 2020 160.0 1.05 3.00
WYN 200117C00165000 C Jan 17, 2020 165.0 0.70 2.70
WYN 200117C00170000 C Jan 17, 2020 170.0 0.55 3.10
WYN 200117C00175000 C Jan 17, 2020 175.0 0.30 2.50
WYN 200117P00055000 P Jan 17, 2020 55.0 0.80 2.80
WYN 200117P00060000 P Jan 17, 2020 60.0 1.10 4.40
WYN 200117P00065000 P Jan 17, 2020 65.0 1.50 4.00
WYN 200117P00070000 P Jan 17, 2020 70.0 2.10 3.80
WYN 200117P00075000 P Jan 17, 2020 75.0 2.85 4.30
WYN 200117P00080000 P Jan 17, 2020 80.0 3.80 4.90
WYN 200117P00085000 P Jan 17, 2020 85.0 4.80 7.20
WYN 200117P00090000 P Jan 17, 2020 90.0 5.70 8.20
WYN 200117P00095000 P Jan 17, 2020 95.0 7.20 10.00
WYN 200117P00100000 P Jan 17, 2020 100.0 8.90 11.80
WYN 200117P00105000 P Jan 17, 2020 105.0 11.00 13.60
WYN 200117P00110000 P Jan 17, 2020 110.0 13.20 15.70
WYN 200117P00115000 P Jan 17, 2020 115.0 15.80 18.20
WYN 200117P00120000 P Jan 17, 2020 120.0 18.70 20.80
WYN 200117P00125000 P Jan 17, 2020 125.0 21.80 24.10
WYN 200117P00130000 P Jan 17, 2020 130.0 25.80 27.90
WYN 200117P00135000 P Jan 17, 2020 135.0 29.10 31.80
WYN 200117P00140000 P Jan 17, 2020 140.0 33.30 35.50
WYN 200117P00145000 P Jan 17, 2020 145.0 37.40 39.70
WYN 200117P00150000 P Jan 17, 2020 150.0 41.90 44.40
WYN 200117P00155000 P Jan 17, 2020 155.0 44.70 49.20
WYN 200117P00160000 P Jan 17, 2020 160.0 49.50 54.20
WYN 200117P00165000 P Jan 17, 2020 165.0 54.50 58.90
WYN 200117P00170000 P Jan 17, 2020 170.0 59.10 63.80
WYN 200117P00175000 P Jan 17, 2020 175.0 64.60 69.00
OPRA data is delayed 15 minutes.