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 (2017-02-03)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 170317C00040000 C 03/17/17 40.0 44.00 46.10
WYN 170317C00042500 C 03/17/17 42.5 39.90 44.10
WYN 170317C00045000 C 03/17/17 45.0 37.50 42.00
WYN 170317C00050000 C 03/17/17 50.0 33.70 35.00
WYN 170317C00055000 C 03/17/17 55.0 27.60 31.50
WYN 170317C00060000 C 03/17/17 60.0 23.00 26.50
WYN 170317C00065000 C 03/17/17 65.0 18.90 20.60
WYN 170317C00070000 C 03/17/17 70.0 13.90 15.60
WYN 170317C00072500 C 03/17/17 72.5 10.90 13.30
WYN 170317C00075000 C 03/17/17 75.0 8.90 10.40
WYN 170317C00077500 C 03/17/17 77.5 6.30 7.90
WYN 170317C00080000 C 03/17/17 80.0 4.80 5.40
WYN 170317C00082500 C 03/17/17 82.5 2.85 3.10
WYN 170317C00085000 C 03/17/17 85.0 1.35 1.45
WYN 170317C00087500 C 03/17/17 87.5 0.40 0.60
WYN 170317C00090000 C 03/17/17 90.0 0.00 0.20
WYN 170317C00092500 C 03/17/17 92.5 0.00 0.15
WYN 170317C00095000 C 03/17/17 95.0 0.00 0.15
WYN 170317C00100000 C 03/17/17 100.0 0.00 0.10
WYN 170317C00105000 C 03/17/17 105.0 0.00 0.20
WYN 170317C00110000 C 03/17/17 110.0 0.00 0.15
WYN 170317C00115000 C 03/17/17 115.0 0.00 0.20
WYN 170317P00040000 P 03/17/17 40.0 0.00 0.20
WYN 170317P00042500 P 03/17/17 42.5 0.00 0.20
WYN 170317P00045000 P 03/17/17 45.0 0.00 0.20
WYN 170317P00050000 P 03/17/17 50.0 0.00 0.20
WYN 170317P00055000 P 03/17/17 55.0 0.00 0.20
WYN 170317P00060000 P 03/17/17 60.0 0.00 0.20
WYN 170317P00065000 P 03/17/17 65.0 0.00 0.20
WYN 170317P00070000 P 03/17/17 70.0 0.00 0.15
WYN 170317P00072500 P 03/17/17 72.5 0.05 0.25
WYN 170317P00075000 P 03/17/17 75.0 0.05 0.25
WYN 170317P00077500 P 03/17/17 77.5 0.15 0.35
WYN 170317P00080000 P 03/17/17 80.0 0.30 0.50
WYN 170317P00082500 P 03/17/17 82.5 0.90 1.00
WYN 170317P00085000 P 03/17/17 85.0 1.85 2.05
WYN 170317P00087500 P 03/17/17 87.5 2.90 3.80
WYN 170317P00090000 P 03/17/17 90.0 4.90 7.20
WYN 170317P00092500 P 03/17/17 92.5 7.00 9.70
WYN 170317P00095000 P 03/17/17 95.0 9.40 11.90
WYN 170317P00100000 P 03/17/17 100.0 15.00 16.60
WYN 170317P00105000 P 03/17/17 105.0 20.00 21.60
WYN 170317P00110000 P 03/17/17 110.0 25.00 26.60
WYN 170317P00115000 P 03/17/17 115.0 29.50 31.80
WYN 170519C00035000 C 05/19/17 35.0 48.90 51.10
WYN 170519C00037500 C 05/19/17 37.5 45.00 49.20
WYN 170519C00040000 C 05/19/17 40.0 42.60 47.00
WYN 170519C00042500 C 05/19/17 42.5 40.00 44.40
WYN 170519C00045000 C 05/19/17 45.0 37.70 41.90
WYN 170519C00047500 C 05/19/17 47.5 35.00 39.50
WYN 170519C00050000 C 05/19/17 50.0 32.70 37.00
WYN 170519C00055000 C 05/19/17 55.0 29.00 31.30
WYN 170519C00057500 C 05/19/17 57.5 26.20 28.80
WYN 170519C00060000 C 05/19/17 60.0 23.90 26.00
WYN 170519C00062500 C 05/19/17 62.5 21.40 23.60
WYN 170519C00065000 C 05/19/17 65.0 18.70 20.60
WYN 170519C00067500 C 05/19/17 67.5 16.40 18.00
WYN 170519C00070000 C 05/19/17 70.0 13.90 15.50
WYN 170519C00072500 C 05/19/17 72.5 11.70 13.10
WYN 170519C00075000 C 05/19/17 75.0 9.40 10.90
WYN 170519C00077500 C 05/19/17 77.5 7.40 8.50
WYN 170519C00080000 C 05/19/17 80.0 6.10 6.70
WYN 170519C00082500 C 05/19/17 82.5 4.40 5.00
WYN 170519C00085000 C 05/19/17 85.0 3.10 3.60
WYN 170519C00087500 C 05/19/17 87.5 1.90 2.50
WYN 170519C00090000 C 05/19/17 90.0 1.25 1.55
WYN 170519C00095000 C 05/19/17 95.0 0.35 0.70
WYN 170519C00100000 C 05/19/17 100.0 0.05 0.35
WYN 170519P00035000 P 05/19/17 35.0 0.00 0.25
WYN 170519P00037500 P 05/19/17 37.5 0.00 0.25
WYN 170519P00040000 P 05/19/17 40.0 0.00 0.20
WYN 170519P00042500 P 05/19/17 42.5 0.00 0.25
WYN 170519P00045000 P 05/19/17 45.0 0.00 0.15
WYN 170519P00047500 P 05/19/17 47.5 0.00 0.25
WYN 170519P00050000 P 05/19/17 50.0 0.00 0.20
WYN 170519P00055000 P 05/19/17 55.0 0.00 0.25
WYN 170519P00057500 P 05/19/17 57.5 0.00 0.25
WYN 170519P00060000 P 05/19/17 60.0 0.00 0.25
WYN 170519P00062500 P 05/19/17 62.5 0.05 0.25
WYN 170519P00065000 P 05/19/17 65.0 0.05 0.40
WYN 170519P00067500 P 05/19/17 67.5 0.15 0.40
WYN 170519P00070000 P 05/19/17 70.0 0.25 0.60
WYN 170519P00072500 P 05/19/17 72.5 0.45 0.75
WYN 170519P00075000 P 05/19/17 75.0 0.80 1.15
WYN 170519P00077500 P 05/19/17 77.5 1.10 1.55
WYN 170519P00080000 P 05/19/17 80.0 1.80 2.10
WYN 170519P00082500 P 05/19/17 82.5 2.55 2.90
WYN 170519P00085000 P 05/19/17 85.0 3.60 4.10
WYN 170519P00087500 P 05/19/17 87.5 4.90 5.50
WYN 170519P00090000 P 05/19/17 90.0 6.20 7.40
WYN 170519P00095000 P 05/19/17 95.0 10.20 12.20
WYN 170519P00100000 P 05/19/17 100.0 14.80 16.80
WYN 170818C00040000 C 08/18/17 40.0 43.00 46.60
WYN 170818C00042500 C 08/18/17 42.5 40.20 44.30
WYN 170818C00045000 C 08/18/17 45.0 37.70 41.60
WYN 170818C00047500 C 08/18/17 47.5 36.40 38.90
WYN 170818C00050000 C 08/18/17 50.0 33.70 36.30
WYN 170818C00055000 C 08/18/17 55.0 28.70 31.30
WYN 170818C00060000 C 08/18/17 60.0 23.70 26.60
WYN 170818C00065000 C 08/18/17 65.0 18.30 21.10
WYN 170818C00070000 C 08/18/17 70.0 14.40 16.00
WYN 170818C00072500 C 08/18/17 72.5 12.20 14.40
WYN 170818C00075000 C 08/18/17 75.0 10.00 11.40
WYN 170818C00077500 C 08/18/17 77.5 8.60 9.50
WYN 170818C00080000 C 08/18/17 80.0 7.30 7.70
WYN 170818C00082500 C 08/18/17 82.5 5.70 6.20
WYN 170818C00085000 C 08/18/17 85.0 4.40 4.90
WYN 170818C00087500 C 08/18/17 87.5 3.20 3.80
WYN 170818C00090000 C 08/18/17 90.0 2.30 2.80
WYN 170818C00095000 C 08/18/17 95.0 1.15 1.50
WYN 170818C00100000 C 08/18/17 100.0 0.45 0.85
WYN 170818C00105000 C 08/18/17 105.0 0.15 0.65
WYN 170818C00110000 C 08/18/17 110.0 0.00 0.40
WYN 170818C00115000 C 08/18/17 115.0 0.00 0.35
WYN 170818P00040000 P 08/18/17 40.0 0.00 0.05
WYN 170818P00042500 P 08/18/17 42.5 0.00 0.10
WYN 170818P00045000 P 08/18/17 45.0 0.00 0.15
WYN 170818P00047500 P 08/18/17 47.5 0.05 0.40
WYN 170818P00050000 P 08/18/17 50.0 0.05 0.30
WYN 170818P00055000 P 08/18/17 55.0 0.10 0.55
WYN 170818P00060000 P 08/18/17 60.0 0.25 0.70
WYN 170818P00065000 P 08/18/17 65.0 0.50 0.95
WYN 170818P00070000 P 08/18/17 70.0 1.10 1.50
WYN 170818P00072500 P 08/18/17 72.5 1.40 1.85
WYN 170818P00075000 P 08/18/17 75.0 1.90 2.30
WYN 170818P00077500 P 08/18/17 77.5 2.50 2.95
WYN 170818P00080000 P 08/18/17 80.0 3.20 3.80
WYN 170818P00082500 P 08/18/17 82.5 4.20 4.70
WYN 170818P00085000 P 08/18/17 85.0 5.40 5.90
WYN 170818P00087500 P 08/18/17 87.5 6.80 7.20
WYN 170818P00090000 P 08/18/17 90.0 8.40 9.00
WYN 170818P00095000 P 08/18/17 95.0 11.30 12.80
WYN 170818P00100000 P 08/18/17 100.0 15.50 18.00
WYN 170818P00105000 P 08/18/17 105.0 20.30 22.70
WYN 170818P00110000 P 08/18/17 110.0 25.00 27.60
WYN 170818P00115000 P 08/18/17 115.0 29.80 32.30
WYN 180119C00037500 C 01/19/18 37.5 45.20 49.40
WYN 180119C00040000 C 01/19/18 40.0 43.00 47.00
WYN 180119C00042500 C 01/19/18 42.5 40.70 44.50
WYN 180119C00045000 C 01/19/18 45.0 38.20 42.00
WYN 180119C00047500 C 01/19/18 47.5 35.70 39.50
WYN 180119C00050000 C 01/19/18 50.0 33.20 37.00
WYN 180119C00055000 C 01/19/18 55.0 28.20 32.10
WYN 180119C00057500 C 01/19/18 57.5 26.40 29.50
WYN 180119C00060000 C 01/19/18 60.0 24.00 26.10
WYN 180119C00062500 C 01/19/18 62.5 21.20 23.80
WYN 180119C00065000 C 01/19/18 65.0 19.20 21.70
WYN 180119C00067500 C 01/19/18 67.5 16.90 19.50
WYN 180119C00070000 C 01/19/18 70.0 15.00 17.30
WYN 180119C00072500 C 01/19/18 72.5 12.70 15.40
WYN 180119C00075000 C 01/19/18 75.0 11.20 13.50
WYN 180119C00077500 C 01/19/18 77.5 9.50 11.50
WYN 180119C00080000 C 01/19/18 80.0 8.40 9.40
WYN 180119C00082500 C 01/19/18 82.5 6.70 8.50
WYN 180119C00085000 C 01/19/18 85.0 5.40 7.00
WYN 180119C00087500 C 01/19/18 87.5 4.30 5.80
WYN 180119C00090000 C 01/19/18 90.0 3.50 4.80
WYN 180119C00095000 C 01/19/18 95.0 2.00 3.20
WYN 180119C00100000 C 01/19/18 100.0 1.05 1.85
WYN 180119C00105000 C 01/19/18 105.0 0.50 1.20
WYN 180119C00110000 C 01/19/18 110.0 0.15 0.85
WYN 180119C00115000 C 01/19/18 115.0 0.10 0.60
WYN 180119P00037500 P 01/19/18 37.5 0.00 0.65
WYN 180119P00040000 P 01/19/18 40.0 0.10 0.70
WYN 180119P00042500 P 01/19/18 42.5 0.10 0.75
WYN 180119P00045000 P 01/19/18 45.0 0.15 0.80
WYN 180119P00047500 P 01/19/18 47.5 0.20 0.85
WYN 180119P00050000 P 01/19/18 50.0 0.05 0.90
WYN 180119P00055000 P 01/19/18 55.0 0.50 1.20
WYN 180119P00057500 P 01/19/18 57.5 0.60 1.30
WYN 180119P00060000 P 01/19/18 60.0 0.75 1.50
WYN 180119P00062500 P 01/19/18 62.5 1.05 1.75
WYN 180119P00065000 P 01/19/18 65.0 1.30 2.10
WYN 180119P00067500 P 01/19/18 67.5 1.50 2.30
WYN 180119P00070000 P 01/19/18 70.0 1.90 3.00
WYN 180119P00072500 P 01/19/18 72.5 2.40 3.30
WYN 180119P00075000 P 01/19/18 75.0 3.20 4.20
WYN 180119P00077500 P 01/19/18 77.5 3.90 5.00
WYN 180119P00080000 P 01/19/18 80.0 4.80 5.90
WYN 180119P00082500 P 01/19/18 82.5 5.60 6.90
WYN 180119P00085000 P 01/19/18 85.0 6.60 8.40
WYN 180119P00087500 P 01/19/18 87.5 7.90 9.60
WYN 180119P00090000 P 01/19/18 90.0 9.50 11.40
WYN 180119P00095000 P 01/19/18 95.0 13.30 15.00
WYN 180119P00100000 P 01/19/18 100.0 16.40 19.20
WYN 180119P00105000 P 01/19/18 105.0 20.60 23.70
WYN 180119P00110000 P 01/19/18 110.0 25.20 28.30
WYN 180119P00115000 P 01/19/18 115.0 30.20 33.10
WYN 190118C00032500 C 01/18/19 32.5 51.10 53.80
WYN 190118C00035000 C 01/18/19 35.0 47.60 52.00
WYN 190118C00037500 C 01/18/19 37.5 45.10 49.50
WYN 190118C00040000 C 01/18/19 40.0 42.60 47.00
WYN 190118C00042500 C 01/18/19 42.5 40.10 44.50
WYN 190118C00045000 C 01/18/19 45.0 37.70 42.40
WYN 190118C00047500 C 01/18/19 47.5 35.10 39.50
WYN 190118C00050000 C 01/18/19 50.0 32.70 37.50
WYN 190118C00055000 C 01/18/19 55.0 27.50 31.40
WYN 190118C00057500 C 01/18/19 57.5 25.40 29.10
WYN 190118C00060000 C 01/18/19 60.0 23.60 27.10
WYN 190118C00062500 C 01/18/19 62.5 21.40 25.00
WYN 190118C00065000 C 01/18/19 65.0 19.60 23.70
WYN 190118C00067500 C 01/18/19 67.5 17.60 21.20
WYN 190118C00070000 C 01/18/19 70.0 15.60 19.20
WYN 190118C00072500 C 01/18/19 72.5 14.10 16.80
WYN 190118C00075000 C 01/18/19 75.0 13.20 15.20
WYN 190118C00077500 C 01/18/19 77.5 11.70 14.40
WYN 190118C00080000 C 01/18/19 80.0 10.40 12.90
WYN 190118C00082500 C 01/18/19 82.5 9.20 11.20
WYN 190118C00085000 C 01/18/19 85.0 8.00 9.90
WYN 190118C00087500 C 01/18/19 87.5 6.90 8.80
WYN 190118C00090000 C 01/18/19 90.0 5.90 7.60
WYN 190118C00095000 C 01/18/19 95.0 4.40 5.90
WYN 190118C00100000 C 01/18/19 100.0 3.10 4.60
WYN 190118C00105000 C 01/18/19 105.0 2.00 3.50
WYN 190118C00110000 C 01/18/19 110.0 1.50 2.50
WYN 190118C00115000 C 01/18/19 115.0 0.95 1.95
WYN 190118P00032500 P 01/18/19 32.5 0.20 1.05
WYN 190118P00035000 P 01/18/19 35.0 0.25 1.00
WYN 190118P00037500 P 01/18/19 37.5 0.35 1.20
WYN 190118P00040000 P 01/18/19 40.0 0.45 1.30
WYN 190118P00042500 P 01/18/19 42.5 0.55 1.40
WYN 190118P00045000 P 01/18/19 45.0 0.65 1.45
WYN 190118P00047500 P 01/18/19 47.5 0.80 1.70
WYN 190118P00050000 P 01/18/19 50.0 0.95 1.85
WYN 190118P00055000 P 01/18/19 55.0 1.45 2.40
WYN 190118P00057500 P 01/18/19 57.5 1.70 2.60
WYN 190118P00060000 P 01/18/19 60.0 2.15 3.10
WYN 190118P00062500 P 01/18/19 62.5 2.50 3.60
WYN 190118P00065000 P 01/18/19 65.0 2.95 4.10
WYN 190118P00067500 P 01/18/19 67.5 3.60 4.80
WYN 190118P00070000 P 01/18/19 70.0 4.00 5.40
WYN 190118P00072500 P 01/18/19 72.5 4.70 6.20
WYN 190118P00075000 P 01/18/19 75.0 5.90 7.10
WYN 190118P00077500 P 01/18/19 77.5 6.70 8.10
WYN 190118P00080000 P 01/18/19 80.0 7.40 9.20
WYN 190118P00082500 P 01/18/19 82.5 8.90 10.80
WYN 190118P00085000 P 01/18/19 85.0 9.90 12.30
WYN 190118P00087500 P 01/18/19 87.5 11.00 13.20
WYN 190118P00090000 P 01/18/19 90.0 12.50 14.70
WYN 190118P00095000 P 01/18/19 95.0 15.80 18.50
WYN 190118P00100000 P 01/18/19 100.0 19.30 22.30
WYN 190118P00105000 P 01/18/19 105.0 22.50 25.90
WYN 190118P00110000 P 01/18/19 110.0 26.50 30.50
WYN 190118P00115000 P 01/18/19 115.0 30.80 34.40

OPRA data is delayed 15 minutes.