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 (2017-08-04)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Oct 23 2017 2:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 171117C00055000 C 11/17/17 55.0 53.40 53.80
WYN 171117C00060000 C 11/17/17 60.0 48.30 48.90
WYN 171117C00065000 C 11/17/17 65.0 43.20 43.90
WYN 171117C00070000 C 11/17/17 70.0 38.40 38.90
WYN 171117C00075000 C 11/17/17 75.0 33.40 33.90
WYN 171117C00077500 C 11/17/17 77.5 30.90 31.40
WYN 171117C00080000 C 11/17/17 80.0 28.40 28.90
WYN 171117C00082500 C 11/17/17 82.5 26.00 26.40
WYN 171117C00085000 C 11/17/17 85.0 23.50 23.90
WYN 171117C00087500 C 11/17/17 87.5 21.00 21.40
WYN 171117C00090000 C 11/17/17 90.0 18.50 18.90
WYN 171117C00092500 C 11/17/17 92.5 16.00 16.50
WYN 171117C00095000 C 11/17/17 95.0 13.60 14.00
WYN 171117C00097500 C 11/17/17 97.5 11.20 11.70
WYN 171117C00100000 C 11/17/17 100.0 9.10 9.40
WYN 171117C00105000 C 11/17/17 105.0 5.20 5.40
WYN 171117C00110000 C 11/17/17 110.0 2.35 2.45
WYN 171117C00115000 C 11/17/17 115.0 0.80 0.95
WYN 171117C00120000 C 11/17/17 120.0 0.20 0.35
WYN 171117C00125000 C 11/17/17 125.0 0.00 0.25
WYN 171117C00130000 C 11/17/17 130.0 0.00 0.20
WYN 171117C00135000 C 11/17/17 135.0 0.00 0.25
WYN 171117P00055000 P 11/17/17 55.0 0.00 0.15
WYN 171117P00060000 P 11/17/17 60.0 0.00 0.15
WYN 171117P00065000 P 11/17/17 65.0 0.00 0.15
WYN 171117P00070000 P 11/17/17 70.0 0.00 0.15
WYN 171117P00075000 P 11/17/17 75.0 0.00 0.20
WYN 171117P00077500 P 11/17/17 77.5 0.00 0.25
WYN 171117P00080000 P 11/17/17 80.0 0.00 0.20
WYN 171117P00082500 P 11/17/17 82.5 0.00 0.20
WYN 171117P00085000 P 11/17/17 85.0 0.00 0.05
WYN 171117P00087500 P 11/17/17 87.5 0.00 0.10
WYN 171117P00090000 P 11/17/17 90.0 0.05 0.15
WYN 171117P00092500 P 11/17/17 92.5 0.10 0.20
WYN 171117P00095000 P 11/17/17 95.0 0.20 0.30
WYN 171117P00097500 P 11/17/17 97.5 0.35 0.40
WYN 171117P00100000 P 11/17/17 100.0 0.60 0.70
WYN 171117P00105000 P 11/17/17 105.0 1.55 1.65
WYN 171117P00110000 P 11/17/17 110.0 3.70 3.90
WYN 171117P00115000 P 11/17/17 115.0 7.10 7.40
WYN 171117P00120000 P 11/17/17 120.0 11.40 11.80
WYN 171117P00125000 P 11/17/17 125.0 16.30 16.70
WYN 171117P00130000 P 11/17/17 130.0 21.20 21.70
WYN 171117P00135000 P 11/17/17 135.0 26.20 26.70
WYN 180119C00037500 C 01/19/18 37.5 70.60 71.40
WYN 180119C00040000 C 01/19/18 40.0 67.60 68.90
WYN 180119C00042500 C 01/19/18 42.5 65.30 66.40
WYN 180119C00045000 C 01/19/18 45.0 62.80 64.00
WYN 180119C00047500 C 01/19/18 47.5 60.40 61.40
WYN 180119C00050000 C 01/19/18 50.0 57.70 59.00
WYN 180119C00055000 C 01/19/18 55.0 52.60 54.00
WYN 180119C00057500 C 01/19/18 57.5 50.10 51.40
WYN 180119C00060000 C 01/19/18 60.0 47.70 49.00
WYN 180119C00062500 C 01/19/18 62.5 45.80 46.40
WYN 180119C00065000 C 01/19/18 65.0 43.20 44.00
WYN 180119C00067500 C 01/19/18 67.5 40.40 41.40
WYN 180119C00070000 C 01/19/18 70.0 38.30 39.00
WYN 180119C00072500 C 01/19/18 72.5 35.50 36.40
WYN 180119C00075000 C 01/19/18 75.0 33.50 33.90
WYN 180119C00077500 C 01/19/18 77.5 30.90 31.40
WYN 180119C00080000 C 01/19/18 80.0 28.50 28.90
WYN 180119C00082500 C 01/19/18 82.5 26.00 26.40
WYN 180119C00085000 C 01/19/18 85.0 23.50 24.00
WYN 180119C00087500 C 01/19/18 87.5 21.10 21.50
WYN 180119C00090000 C 01/19/18 90.0 18.60 19.10
WYN 180119C00092500 C 01/19/18 92.5 16.20 16.70
WYN 180119C00095000 C 01/19/18 95.0 14.00 14.40
WYN 180119C00097500 C 01/19/18 97.5 11.80 12.20
WYN 180119C00100000 C 01/19/18 100.0 9.70 10.10
WYN 180119C00105000 C 01/19/18 105.0 6.00 6.40
WYN 180119C00110000 C 01/19/18 110.0 3.30 3.60
WYN 180119C00115000 C 01/19/18 115.0 1.55 1.85
WYN 180119C00120000 C 01/19/18 120.0 0.65 0.80
WYN 180119C00125000 C 01/19/18 125.0 0.25 0.35
WYN 180119C00130000 C 01/19/18 130.0 0.05 0.20
WYN 180119C00135000 C 01/19/18 135.0 0.00 0.25
WYN 180119P00037500 P 01/19/18 37.5 0.00 0.15
WYN 180119P00040000 P 01/19/18 40.0 0.00 0.15
WYN 180119P00042500 P 01/19/18 42.5 0.00 0.15
WYN 180119P00045000 P 01/19/18 45.0 0.00 0.20
WYN 180119P00047500 P 01/19/18 47.5 0.00 0.20
WYN 180119P00050000 P 01/19/18 50.0 0.00 0.20
WYN 180119P00055000 P 01/19/18 55.0 0.00 0.20
WYN 180119P00057500 P 01/19/18 57.5 0.00 0.20
WYN 180119P00060000 P 01/19/18 60.0 0.00 0.20
WYN 180119P00062500 P 01/19/18 62.5 0.00 0.20
WYN 180119P00065000 P 01/19/18 65.0 0.00 0.05
WYN 180119P00067500 P 01/19/18 67.5 0.00 0.25
WYN 180119P00070000 P 01/19/18 70.0 0.00 0.25
WYN 180119P00072500 P 01/19/18 72.5 0.00 0.25
WYN 180119P00075000 P 01/19/18 75.0 0.00 0.15
WYN 180119P00077500 P 01/19/18 77.5 0.10 0.20
WYN 180119P00080000 P 01/19/18 80.0 0.10 0.20
WYN 180119P00082500 P 01/19/18 82.5 0.10 0.25
WYN 180119P00085000 P 01/19/18 85.0 0.20 0.30
WYN 180119P00087500 P 01/19/18 87.5 0.25 0.40
WYN 180119P00090000 P 01/19/18 90.0 0.35 0.50
WYN 180119P00092500 P 01/19/18 92.5 0.50 0.65
WYN 180119P00095000 P 01/19/18 95.0 0.70 0.85
WYN 180119P00097500 P 01/19/18 97.5 1.00 1.20
WYN 180119P00100000 P 01/19/18 100.0 1.40 1.60
WYN 180119P00105000 P 01/19/18 105.0 2.75 3.00
WYN 180119P00110000 P 01/19/18 110.0 4.90 5.30
WYN 180119P00115000 P 01/19/18 115.0 8.20 8.50
WYN 180119P00120000 P 01/19/18 120.0 12.30 12.60
WYN 180119P00125000 P 01/19/18 125.0 16.80 17.20
WYN 180119P00130000 P 01/19/18 130.0 21.60 22.00
WYN 180119P00135000 P 01/19/18 135.0 26.60 27.00
WYN 180216C00050000 C 02/16/18 50.0 56.80 61.00
WYN 180216C00055000 C 02/16/18 55.0 53.50 54.70
WYN 180216C00060000 C 02/16/18 60.0 48.20 49.10
WYN 180216C00065000 C 02/16/18 65.0 43.50 44.00
WYN 180216C00070000 C 02/16/18 70.0 38.50 39.00
WYN 180216C00075000 C 02/16/18 75.0 33.50 34.00
WYN 180216C00080000 C 02/16/18 80.0 28.50 29.10
WYN 180216C00085000 C 02/16/18 85.0 23.70 24.30
WYN 180216C00087500 C 02/16/18 87.5 21.40 22.00
WYN 180216C00090000 C 02/16/18 90.0 19.00 19.60
WYN 180216C00092500 C 02/16/18 92.5 16.90 17.30
WYN 180216C00095000 C 02/16/18 95.0 14.80 15.20
WYN 180216C00097500 C 02/16/18 97.5 12.60 13.20
WYN 180216C00100000 C 02/16/18 100.0 10.70 11.20
WYN 180216C00105000 C 02/16/18 105.0 7.30 7.80
WYN 180216C00110000 C 02/16/18 110.0 4.70 5.10
WYN 180216C00115000 C 02/16/18 115.0 2.75 3.10
WYN 180216C00120000 C 02/16/18 120.0 1.50 1.80
WYN 180216C00125000 C 02/16/18 125.0 0.75 0.95
WYN 180216C00130000 C 02/16/18 130.0 0.35 0.50
WYN 180216C00135000 C 02/16/18 135.0 0.10 0.30
WYN 180216C00140000 C 02/16/18 140.0 0.05 0.20
WYN 180216C00145000 C 02/16/18 145.0 0.00 0.25
WYN 180216C00150000 C 02/16/18 150.0 0.00 0.25
WYN 180216P00050000 P 02/16/18 50.0 0.00 0.25
WYN 180216P00055000 P 02/16/18 55.0 0.00 0.25
WYN 180216P00060000 P 02/16/18 60.0 0.00 0.25
WYN 180216P00065000 P 02/16/18 65.0 0.00 0.30
WYN 180216P00070000 P 02/16/18 70.0 0.05 0.20
WYN 180216P00075000 P 02/16/18 75.0 0.15 0.30
WYN 180216P00080000 P 02/16/18 80.0 0.25 0.40
WYN 180216P00085000 P 02/16/18 85.0 0.45 0.60
WYN 180216P00087500 P 02/16/18 87.5 0.60 0.80
WYN 180216P00090000 P 02/16/18 90.0 0.80 0.95
WYN 180216P00092500 P 02/16/18 92.5 1.10 1.25
WYN 180216P00095000 P 02/16/18 95.0 1.40 1.60
WYN 180216P00097500 P 02/16/18 97.5 1.85 2.05
WYN 180216P00100000 P 02/16/18 100.0 2.40 2.65
WYN 180216P00105000 P 02/16/18 105.0 3.90 4.30
WYN 180216P00110000 P 02/16/18 110.0 6.20 6.60
WYN 180216P00115000 P 02/16/18 115.0 9.20 9.70
WYN 180216P00120000 P 02/16/18 120.0 13.00 13.40
WYN 180216P00125000 P 02/16/18 125.0 17.20 17.70
WYN 180216P00130000 P 02/16/18 130.0 21.90 22.30
WYN 180216P00135000 P 02/16/18 135.0 26.60 27.10
WYN 180216P00140000 P 02/16/18 140.0 31.60 32.80
WYN 180216P00145000 P 02/16/18 145.0 36.60 37.00
WYN 180216P00150000 P 02/16/18 150.0 41.60 42.30
WYN 180518C00065000 C 05/18/18 65.0 41.90 45.50
WYN 180518C00070000 C 05/18/18 70.0 37.90 39.90
WYN 180518C00075000 C 05/18/18 75.0 32.90 35.00
WYN 180518C00080000 C 05/18/18 80.0 28.50 30.30
WYN 180518C00085000 C 05/18/18 85.0 23.90 25.40
WYN 180518C00090000 C 05/18/18 90.0 19.50 20.50
WYN 180518C00095000 C 05/18/18 95.0 15.50 16.40
WYN 180518C00097500 C 05/18/18 97.5 13.50 14.50
WYN 180518C00100000 C 05/18/18 100.0 11.90 12.60
WYN 180518C00105000 C 05/18/18 105.0 8.80 9.50
WYN 180518C00110000 C 05/18/18 110.0 6.30 6.80
WYN 180518C00115000 C 05/18/18 115.0 4.20 4.70
WYN 180518C00120000 C 05/18/18 120.0 2.85 3.10
WYN 180518C00125000 C 05/18/18 125.0 1.80 2.05
WYN 180518C00130000 C 05/18/18 130.0 1.10 1.30
WYN 180518C00135000 C 05/18/18 135.0 0.60 0.85
WYN 180518C00140000 C 05/18/18 140.0 0.30 0.50
WYN 180518C00145000 C 05/18/18 145.0 0.00 0.25
WYN 180518P00065000 P 05/18/18 65.0 0.20 0.35
WYN 180518P00070000 P 05/18/18 70.0 0.30 0.45
WYN 180518P00075000 P 05/18/18 75.0 0.45 0.60
WYN 180518P00080000 P 05/18/18 80.0 0.70 0.90
WYN 180518P00085000 P 05/18/18 85.0 1.10 1.30
WYN 180518P00090000 P 05/18/18 90.0 1.70 1.95
WYN 180518P00095000 P 05/18/18 95.0 2.60 2.90
WYN 180518P00097500 P 05/18/18 97.5 3.20 3.50
WYN 180518P00100000 P 05/18/18 100.0 3.90 4.20
WYN 180518P00105000 P 05/18/18 105.0 5.60 6.10
WYN 180518P00110000 P 05/18/18 110.0 8.00 8.40
WYN 180518P00115000 P 05/18/18 115.0 10.90 11.40
WYN 180518P00120000 P 05/18/18 120.0 14.40 15.50
WYN 180518P00125000 P 05/18/18 125.0 18.30 19.40
WYN 180518P00130000 P 05/18/18 130.0 22.50 23.90
WYN 180518P00135000 P 05/18/18 135.0 26.50 28.20
WYN 180518P00140000 P 05/18/18 140.0 31.20 32.80
WYN 180518P00145000 P 05/18/18 145.0 35.60 38.00
WYN 190118C00032500 C 01/18/19 32.5 73.90 78.30
WYN 190118C00035000 C 01/18/19 35.0 71.10 76.00
WYN 190118C00037500 C 01/18/19 37.5 68.70 73.50
WYN 190118C00040000 C 01/18/19 40.0 66.10 71.00
WYN 190118C00042500 C 01/18/19 42.5 63.70 68.50
WYN 190118C00045000 C 01/18/19 45.0 61.10 65.90
WYN 190118C00047500 C 01/18/19 47.5 58.70 63.50
WYN 190118C00050000 C 01/18/19 50.0 56.50 60.90
WYN 190118C00055000 C 01/18/19 55.0 51.30 56.00
WYN 190118C00057500 C 01/18/19 57.5 48.70 53.50
WYN 190118C00060000 C 01/18/19 60.0 46.60 51.00
WYN 190118C00062500 C 01/18/19 62.5 44.00 48.80
WYN 190118C00065000 C 01/18/19 65.0 41.50 46.20
WYN 190118C00067500 C 01/18/19 67.5 39.00 43.80
WYN 190118C00070000 C 01/18/19 70.0 37.80 41.60
WYN 190118C00072500 C 01/18/19 72.5 35.50 39.00
WYN 190118C00075000 C 01/18/19 75.0 32.40 36.50
WYN 190118C00077500 C 01/18/19 77.5 31.10 34.70
WYN 190118C00080000 C 01/18/19 80.0 29.20 30.60
WYN 190118C00082500 C 01/18/19 82.5 27.20 28.50
WYN 190118C00085000 C 01/18/19 85.0 25.30 26.50
WYN 190118C00087500 C 01/18/19 87.5 23.20 24.80
WYN 190118C00090000 C 01/18/19 90.0 21.10 22.70
WYN 190118C00092500 C 01/18/19 92.5 19.30 21.40
WYN 190118C00095000 C 01/18/19 95.0 17.80 19.10
WYN 190118C00097500 C 01/18/19 97.5 15.70 17.30
WYN 190118C00100000 C 01/18/19 100.0 14.70 15.50
WYN 190118C00105000 C 01/18/19 105.0 11.80 12.70
WYN 190118C00110000 C 01/18/19 110.0 9.30 10.20
WYN 190118C00115000 C 01/18/19 115.0 7.30 8.00
WYN 190118C00120000 C 01/18/19 120.0 5.40 6.30
WYN 190118C00125000 C 01/18/19 125.0 4.20 4.70
WYN 190118C00130000 C 01/18/19 130.0 3.10 3.70
WYN 190118C00135000 C 01/18/19 135.0 2.25 2.80
WYN 190118C00140000 C 01/18/19 140.0 1.65 2.15
WYN 190118C00145000 C 01/18/19 145.0 1.20 1.55
WYN 190118C00150000 C 01/18/19 150.0 0.80 1.20
WYN 190118C00155000 C 01/18/19 155.0 0.55 0.90
WYN 190118C00160000 C 01/18/19 160.0 0.35 0.65
WYN 190118P00032500 P 01/18/19 32.5 0.00 0.55
WYN 190118P00035000 P 01/18/19 35.0 0.00 0.55
WYN 190118P00037500 P 01/18/19 37.5 0.00 0.60
WYN 190118P00040000 P 01/18/19 40.0 0.00 0.40
WYN 190118P00042500 P 01/18/19 42.5 0.10 0.50
WYN 190118P00045000 P 01/18/19 45.0 0.10 0.50
WYN 190118P00047500 P 01/18/19 47.5 0.15 0.45
WYN 190118P00050000 P 01/18/19 50.0 0.20 0.55
WYN 190118P00055000 P 01/18/19 55.0 0.30 0.65
WYN 190118P00057500 P 01/18/19 57.5 0.40 0.80
WYN 190118P00060000 P 01/18/19 60.0 0.50 0.85
WYN 190118P00062500 P 01/18/19 62.5 0.60 1.00
WYN 190118P00065000 P 01/18/19 65.0 0.70 1.10
WYN 190118P00067500 P 01/18/19 67.5 0.85 1.25
WYN 190118P00070000 P 01/18/19 70.0 1.00 1.55
WYN 190118P00072500 P 01/18/19 72.5 1.20 1.70
WYN 190118P00075000 P 01/18/19 75.0 1.45 1.95
WYN 190118P00077500 P 01/18/19 77.5 1.70 2.30
WYN 190118P00080000 P 01/18/19 80.0 2.05 2.60
WYN 190118P00082500 P 01/18/19 82.5 2.45 2.95
WYN 190118P00085000 P 01/18/19 85.0 2.90 3.40
WYN 190118P00087500 P 01/18/19 87.5 3.40 4.00
WYN 190118P00090000 P 01/18/19 90.0 3.90 4.50
WYN 190118P00092500 P 01/18/19 92.5 4.60 5.20
WYN 190118P00095000 P 01/18/19 95.0 5.20 6.00
WYN 190118P00097500 P 01/18/19 97.5 6.10 7.00
WYN 190118P00100000 P 01/18/19 100.0 6.90 7.70
WYN 190118P00105000 P 01/18/19 105.0 8.90 9.90
WYN 190118P00110000 P 01/18/19 110.0 11.40 12.20
WYN 190118P00115000 P 01/18/19 115.0 14.10 14.90
WYN 190118P00120000 P 01/18/19 120.0 17.20 18.40
WYN 190118P00125000 P 01/18/19 125.0 20.90 21.80
WYN 190118P00130000 P 01/18/19 130.0 24.70 26.40
WYN 190118P00135000 P 01/18/19 135.0 28.80 30.40
WYN 190118P00140000 P 01/18/19 140.0 33.00 34.40
WYN 190118P00145000 P 01/18/19 145.0 37.40 39.00
WYN 190118P00150000 P 01/18/19 150.0 41.20 44.80
WYN 190118P00155000 P 01/18/19 155.0 45.60 49.50
WYN 190118P00160000 P 01/18/19 160.0 50.00 54.00
WYN 200117C00055000 C 01/17/20 55.0 51.60 56.50
WYN 200117C00060000 C 01/17/20 60.0 46.60 51.50
WYN 200117C00065000 C 01/17/20 65.0 41.70 46.50
WYN 200117C00070000 C 01/17/20 70.0 37.10 42.00
WYN 200117C00075000 C 01/17/20 75.0 33.50 37.60
WYN 200117C00080000 C 01/17/20 80.0 29.20 33.40
WYN 200117C00085000 C 01/17/20 85.0 25.90 29.70
WYN 200117C00090000 C 01/17/20 90.0 22.00 26.40
WYN 200117C00095000 C 01/17/20 95.0 18.80 23.50
WYN 200117C00100000 C 01/17/20 100.0 16.20 20.20
WYN 200117C00105000 C 01/17/20 105.0 13.80 17.40
WYN 200117C00110000 C 01/17/20 110.0 11.20 15.10
WYN 200117C00115000 C 01/17/20 115.0 9.20 13.00
WYN 200117C00120000 C 01/17/20 120.0 7.40 11.40
WYN 200117C00125000 C 01/17/20 125.0 6.00 9.80
WYN 200117C00130000 C 01/17/20 130.0 4.30 8.00
WYN 200117C00135000 C 01/17/20 135.0 3.30 6.70
WYN 200117C00140000 C 01/17/20 140.0 2.70 5.70
WYN 200117C00145000 C 01/17/20 145.0 2.15 4.50
WYN 200117C00150000 C 01/17/20 150.0 1.40 4.00
WYN 200117C00155000 C 01/17/20 155.0 0.75 3.80
WYN 200117C00160000 C 01/17/20 160.0 0.55 2.75
WYN 200117P00055000 P 01/17/20 55.0 0.40 2.50
WYN 200117P00060000 P 01/17/20 60.0 0.40 3.30
WYN 200117P00065000 P 01/17/20 65.0 0.60 3.80
WYN 200117P00070000 P 01/17/20 70.0 1.05 4.60
WYN 200117P00075000 P 01/17/20 75.0 1.70 4.30
WYN 200117P00080000 P 01/17/20 80.0 2.85 5.70
WYN 200117P00085000 P 01/17/20 85.0 4.10 7.10
WYN 200117P00090000 P 01/17/20 90.0 5.40 8.70
WYN 200117P00095000 P 01/17/20 95.0 7.10 10.20
WYN 200117P00100000 P 01/17/20 100.0 8.70 12.50
WYN 200117P00105000 P 01/17/20 105.0 11.20 14.70
WYN 200117P00110000 P 01/17/20 110.0 13.80 17.10
WYN 200117P00115000 P 01/17/20 115.0 16.40 19.70
WYN 200117P00120000 P 01/17/20 120.0 18.90 22.90
WYN 200117P00125000 P 01/17/20 125.0 22.30 26.50
WYN 200117P00130000 P 01/17/20 130.0 26.30 29.80
WYN 200117P00135000 P 01/17/20 135.0 29.10 33.70
WYN 200117P00140000 P 01/17/20 140.0 33.60 38.00
WYN 200117P00145000 P 01/17/20 145.0 37.60 41.90
WYN 200117P00150000 P 01/17/20 150.0 41.50 46.30
WYN 200117P00155000 P 01/17/20 155.0 46.00 50.30
WYN 200117P00160000 P 01/17/20 160.0 50.70 55.00

OPRA data is delayed 15 minutes.