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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 170421C00045000 C 04/21/17 45.0 38.20 40.70
WYN 170421C00050000 C 04/21/17 50.0 33.90 35.20
WYN 170421C00055000 C 04/21/17 55.0 29.00 30.10
WYN 170421C00060000 C 04/21/17 60.0 24.00 25.10
WYN 170421C00065000 C 04/21/17 65.0 19.00 20.00
WYN 170421C00070000 C 04/21/17 70.0 14.00 15.20
WYN 170421C00075000 C 04/21/17 75.0 9.10 10.30
WYN 170421C00077500 C 04/21/17 77.5 6.60 7.60
WYN 170421C00080000 C 04/21/17 80.0 4.20 5.10
WYN 170421C00082500 C 04/21/17 82.5 2.55 3.00
WYN 170421C00085000 C 04/21/17 85.0 1.10 1.45
WYN 170421C00087500 C 04/21/17 87.5 0.30 0.55
WYN 170421C00090000 C 04/21/17 90.0 0.05 0.15
WYN 170421C00092500 C 04/21/17 92.5 0.00 0.10
WYN 170421C00095000 C 04/21/17 95.0 0.00 0.10
WYN 170421C00100000 C 04/21/17 100.0 0.00 0.10
WYN 170421C00105000 C 04/21/17 105.0 0.00 0.15
WYN 170421C00110000 C 04/21/17 110.0 0.00 0.10
WYN 170421C00115000 C 04/21/17 115.0 0.00 0.15
WYN 170421C00120000 C 04/21/17 120.0 0.00 0.15
WYN 170421C00125000 C 04/21/17 125.0 0.00 0.10
WYN 170421C00130000 C 04/21/17 130.0 0.00 2.10
WYN 170421P00045000 P 04/21/17 45.0 0.00 0.10
WYN 170421P00050000 P 04/21/17 50.0 0.00 0.10
WYN 170421P00055000 P 04/21/17 55.0 0.00 0.10
WYN 170421P00060000 P 04/21/17 60.0 0.00 0.15
WYN 170421P00065000 P 04/21/17 65.0 0.00 0.10
WYN 170421P00070000 P 04/21/17 70.0 0.00 0.10
WYN 170421P00075000 P 04/21/17 75.0 0.00 0.15
WYN 170421P00077500 P 04/21/17 77.5 0.05 0.20
WYN 170421P00080000 P 04/21/17 80.0 0.25 0.40
WYN 170421P00082500 P 04/21/17 82.5 0.70 0.90
WYN 170421P00085000 P 04/21/17 85.0 1.70 1.95
WYN 170421P00087500 P 04/21/17 87.5 3.10 4.20
WYN 170421P00090000 P 04/21/17 90.0 5.10 6.10
WYN 170421P00092500 P 04/21/17 92.5 7.30 8.80
WYN 170421P00095000 P 04/21/17 95.0 10.20 11.20
WYN 170421P00100000 P 04/21/17 100.0 15.10 16.10
WYN 170421P00105000 P 04/21/17 105.0 19.70 21.30
WYN 170421P00110000 P 04/21/17 110.0 24.70 26.30
WYN 170421P00115000 P 04/21/17 115.0 29.80 31.20
WYN 170421P00120000 P 04/21/17 120.0 34.70 36.30
WYN 170421P00125000 P 04/21/17 125.0 39.90 41.20
WYN 170421P00130000 P 04/21/17 130.0 44.50 46.60
WYN 170519C00035000 C 05/19/17 35.0 48.90 49.90
WYN 170519C00037500 C 05/19/17 37.5 46.30 47.40
WYN 170519C00040000 C 05/19/17 40.0 42.40 45.30
WYN 170519C00042500 C 05/19/17 42.5 39.80 42.70
WYN 170519C00045000 C 05/19/17 45.0 37.40 40.40
WYN 170519C00047500 C 05/19/17 47.5 35.00 37.90
WYN 170519C00050000 C 05/19/17 50.0 32.50 35.30
WYN 170519C00055000 C 05/19/17 55.0 27.40 30.20
WYN 170519C00057500 C 05/19/17 57.5 25.20 27.70
WYN 170519C00060000 C 05/19/17 60.0 23.50 25.40
WYN 170519C00062500 C 05/19/17 62.5 21.30 22.50
WYN 170519C00065000 C 05/19/17 65.0 17.70 20.30
WYN 170519C00067500 C 05/19/17 67.5 16.40 17.60
WYN 170519C00070000 C 05/19/17 70.0 14.20 15.20
WYN 170519C00072500 C 05/19/17 72.5 11.70 12.70
WYN 170519C00075000 C 05/19/17 75.0 9.50 10.50
WYN 170519C00077500 C 05/19/17 77.5 7.40 8.00
WYN 170519C00080000 C 05/19/17 80.0 5.50 6.10
WYN 170519C00082500 C 05/19/17 82.5 3.80 4.40
WYN 170519C00085000 C 05/19/17 85.0 2.55 2.95
WYN 170519C00087500 C 05/19/17 87.5 1.50 1.85
WYN 170519C00090000 C 05/19/17 90.0 0.85 1.10
WYN 170519C00092500 C 05/19/17 92.5 0.35 0.60
WYN 170519C00095000 C 05/19/17 95.0 0.15 0.30
WYN 170519C00100000 C 05/19/17 100.0 0.00 0.10
WYN 170519P00035000 P 05/19/17 35.0 0.00 0.10
WYN 170519P00037500 P 05/19/17 37.5 0.00 0.10
WYN 170519P00040000 P 05/19/17 40.0 0.00 0.10
WYN 170519P00042500 P 05/19/17 42.5 0.00 0.05
WYN 170519P00045000 P 05/19/17 45.0 0.00 0.15
WYN 170519P00047500 P 05/19/17 47.5 0.00 0.15
WYN 170519P00050000 P 05/19/17 50.0 0.00 0.10
WYN 170519P00055000 P 05/19/17 55.0 0.00 0.15
WYN 170519P00057500 P 05/19/17 57.5 0.00 0.10
WYN 170519P00060000 P 05/19/17 60.0 0.00 0.10
WYN 170519P00062500 P 05/19/17 62.5 0.00 0.10
WYN 170519P00065000 P 05/19/17 65.0 0.00 0.15
WYN 170519P00067500 P 05/19/17 67.5 0.05 0.20
WYN 170519P00070000 P 05/19/17 70.0 0.10 0.25
WYN 170519P00072500 P 05/19/17 72.5 0.20 0.45
WYN 170519P00075000 P 05/19/17 75.0 0.40 0.70
WYN 170519P00077500 P 05/19/17 77.5 0.65 1.00
WYN 170519P00080000 P 05/19/17 80.0 1.20 1.50
WYN 170519P00082500 P 05/19/17 82.5 1.95 2.35
WYN 170519P00085000 P 05/19/17 85.0 3.00 3.40
WYN 170519P00087500 P 05/19/17 87.5 4.40 4.90
WYN 170519P00090000 P 05/19/17 90.0 6.10 6.90
WYN 170519P00092500 P 05/19/17 92.5 8.10 8.90
WYN 170519P00095000 P 05/19/17 95.0 10.40 11.30
WYN 170519P00100000 P 05/19/17 100.0 15.10 16.20
WYN 170818C00040000 C 08/18/17 40.0 43.90 44.90
WYN 170818C00042500 C 08/18/17 42.5 41.20 42.90
WYN 170818C00045000 C 08/18/17 45.0 38.80 40.40
WYN 170818C00047500 C 08/18/17 47.5 36.20 37.50
WYN 170818C00050000 C 08/18/17 50.0 33.80 35.40
WYN 170818C00055000 C 08/18/17 55.0 28.90 30.50
WYN 170818C00060000 C 08/18/17 60.0 23.80 25.20
WYN 170818C00065000 C 08/18/17 65.0 19.00 20.40
WYN 170818C00070000 C 08/18/17 70.0 14.50 15.80
WYN 170818C00072500 C 08/18/17 72.5 12.30 13.70
WYN 170818C00075000 C 08/18/17 75.0 10.20 11.10
WYN 170818C00077500 C 08/18/17 77.5 8.50 9.20
WYN 170818C00080000 C 08/18/17 80.0 6.90 7.50
WYN 170818C00082500 C 08/18/17 82.5 5.40 6.00
WYN 170818C00085000 C 08/18/17 85.0 4.00 4.60
WYN 170818C00087500 C 08/18/17 87.5 2.95 3.40
WYN 170818C00090000 C 08/18/17 90.0 2.10 2.50
WYN 170818C00092500 C 08/18/17 92.5 1.40 1.80
WYN 170818C00095000 C 08/18/17 95.0 0.85 1.30
WYN 170818C00100000 C 08/18/17 100.0 0.25 0.70
WYN 170818C00105000 C 08/18/17 105.0 0.10 0.25
WYN 170818C00110000 C 08/18/17 110.0 0.00 0.15
WYN 170818C00115000 C 08/18/17 115.0 0.00 0.10
WYN 170818P00040000 P 08/18/17 40.0 0.00 0.10
WYN 170818P00042500 P 08/18/17 42.5 0.00 0.10
WYN 170818P00045000 P 08/18/17 45.0 0.00 0.10
WYN 170818P00047500 P 08/18/17 47.5 0.00 0.15
WYN 170818P00050000 P 08/18/17 50.0 0.00 0.15
WYN 170818P00055000 P 08/18/17 55.0 0.05 0.25
WYN 170818P00060000 P 08/18/17 60.0 0.20 0.40
WYN 170818P00065000 P 08/18/17 65.0 0.30 0.70
WYN 170818P00070000 P 08/18/17 70.0 0.75 1.05
WYN 170818P00072500 P 08/18/17 72.5 1.05 1.45
WYN 170818P00075000 P 08/18/17 75.0 1.45 1.75
WYN 170818P00077500 P 08/18/17 77.5 2.05 2.35
WYN 170818P00080000 P 08/18/17 80.0 2.75 3.20
WYN 170818P00082500 P 08/18/17 82.5 3.70 4.10
WYN 170818P00085000 P 08/18/17 85.0 4.80 5.30
WYN 170818P00087500 P 08/18/17 87.5 6.20 6.70
WYN 170818P00090000 P 08/18/17 90.0 7.70 8.40
WYN 170818P00092500 P 08/18/17 92.5 9.50 10.20
WYN 170818P00095000 P 08/18/17 95.0 11.30 12.60
WYN 170818P00100000 P 08/18/17 100.0 15.70 17.00
WYN 170818P00105000 P 08/18/17 105.0 20.50 22.00
WYN 170818P00110000 P 08/18/17 110.0 25.50 26.70
WYN 170818P00115000 P 08/18/17 115.0 30.50 31.70
WYN 171117C00055000 C 11/17/17 55.0 28.90 30.20
WYN 171117C00060000 C 11/17/17 60.0 23.90 25.50
WYN 171117C00065000 C 11/17/17 65.0 19.20 21.60
WYN 171117C00070000 C 11/17/17 70.0 14.80 16.40
WYN 171117C00075000 C 11/17/17 75.0 10.90 12.40
WYN 171117C00077500 C 11/17/17 77.5 9.60 11.60
WYN 171117C00080000 C 11/17/17 80.0 8.00 8.60
WYN 171117C00082500 C 11/17/17 82.5 6.50 7.20
WYN 171117C00085000 C 11/17/17 85.0 5.20 5.90
WYN 171117C00087500 C 11/17/17 87.5 4.10 4.70
WYN 171117C00090000 C 11/17/17 90.0 3.10 3.70
WYN 171117C00092500 C 11/17/17 92.5 2.35 2.90
WYN 171117C00095000 C 11/17/17 95.0 1.75 2.25
WYN 171117C00100000 C 11/17/17 100.0 0.85 1.35
WYN 171117C00105000 C 11/17/17 105.0 0.30 0.90
WYN 171117C00110000 C 11/17/17 110.0 0.15 0.45
WYN 171117C00115000 C 11/17/17 115.0 0.05 0.35
WYN 171117C00120000 C 11/17/17 120.0 0.00 0.30
WYN 171117P00055000 P 11/17/17 55.0 0.25 0.65
WYN 171117P00060000 P 11/17/17 60.0 0.50 0.90
WYN 171117P00065000 P 11/17/17 65.0 0.85 1.30
WYN 171117P00070000 P 11/17/17 70.0 1.55 2.10
WYN 171117P00075000 P 11/17/17 75.0 2.55 3.10
WYN 171117P00077500 P 11/17/17 77.5 3.30 3.80
WYN 171117P00080000 P 11/17/17 80.0 4.10 4.70
WYN 171117P00082500 P 11/17/17 82.5 5.10 5.70
WYN 171117P00085000 P 11/17/17 85.0 6.20 6.90
WYN 171117P00087500 P 11/17/17 87.5 7.60 8.30
WYN 171117P00090000 P 11/17/17 90.0 9.20 10.00
WYN 171117P00092500 P 11/17/17 92.5 10.50 12.00
WYN 171117P00095000 P 11/17/17 95.0 12.40 13.80
WYN 171117P00100000 P 11/17/17 100.0 16.60 18.20
WYN 171117P00105000 P 11/17/17 105.0 20.90 22.80
WYN 171117P00110000 P 11/17/17 110.0 24.40 27.50
WYN 171117P00115000 P 11/17/17 115.0 29.30 32.40
WYN 171117P00120000 P 11/17/17 120.0 35.40 38.10
WYN 180119C00037500 C 01/19/18 37.5 46.40 48.00
WYN 180119C00040000 C 01/19/18 40.0 43.90 46.30
WYN 180119C00042500 C 01/19/18 42.5 41.30 42.50
WYN 180119C00045000 C 01/19/18 45.0 38.80 40.00
WYN 180119C00047500 C 01/19/18 47.5 36.30 37.50
WYN 180119C00050000 C 01/19/18 50.0 32.90 35.50
WYN 180119C00055000 C 01/19/18 55.0 28.80 30.30
WYN 180119C00057500 C 01/19/18 57.5 25.90 28.40
WYN 180119C00060000 C 01/19/18 60.0 23.80 25.70
WYN 180119C00062500 C 01/19/18 62.5 21.40 23.40
WYN 180119C00065000 C 01/19/18 65.0 18.90 21.30
WYN 180119C00067500 C 01/19/18 67.5 16.70 19.10
WYN 180119C00070000 C 01/19/18 70.0 14.50 16.70
WYN 180119C00072500 C 01/19/18 72.5 12.70 15.00
WYN 180119C00075000 C 01/19/18 75.0 10.60 13.20
WYN 180119C00077500 C 01/19/18 77.5 9.90 11.00
WYN 180119C00080000 C 01/19/18 80.0 8.30 9.40
WYN 180119C00082500 C 01/19/18 82.5 6.90 8.00
WYN 180119C00085000 C 01/19/18 85.0 5.60 6.50
WYN 180119C00087500 C 01/19/18 87.5 4.40 5.30
WYN 180119C00090000 C 01/19/18 90.0 3.50 4.40
WYN 180119C00092500 C 01/19/18 92.5 2.70 3.60
WYN 180119C00095000 C 01/19/18 95.0 2.00 2.70
WYN 180119C00100000 C 01/19/18 100.0 1.10 1.75
WYN 180119C00105000 C 01/19/18 105.0 0.30 1.10
WYN 180119C00110000 C 01/19/18 110.0 0.15 0.65
WYN 180119C00115000 C 01/19/18 115.0 0.00 0.50
WYN 180119C00120000 C 01/19/18 120.0 0.00 0.40
WYN 180119P00037500 P 01/19/18 37.5 0.05 0.15
WYN 180119P00040000 P 01/19/18 40.0 0.05 0.40
WYN 180119P00042500 P 01/19/18 42.5 0.05 1.00
WYN 180119P00045000 P 01/19/18 45.0 0.10 0.55
WYN 180119P00047500 P 01/19/18 47.5 0.15 0.60
WYN 180119P00050000 P 01/19/18 50.0 0.20 0.60
WYN 180119P00055000 P 01/19/18 55.0 0.35 0.80
WYN 180119P00057500 P 01/19/18 57.5 0.25 1.10
WYN 180119P00060000 P 01/19/18 60.0 0.60 1.10
WYN 180119P00062500 P 01/19/18 62.5 0.80 1.35
WYN 180119P00065000 P 01/19/18 65.0 1.00 1.70
WYN 180119P00067500 P 01/19/18 67.5 1.60 2.10
WYN 180119P00070000 P 01/19/18 70.0 2.00 2.55
WYN 180119P00072500 P 01/19/18 72.5 2.50 3.20
WYN 180119P00075000 P 01/19/18 75.0 3.10 3.80
WYN 180119P00077500 P 01/19/18 77.5 3.80 4.70
WYN 180119P00080000 P 01/19/18 80.0 4.70 5.60
WYN 180119P00082500 P 01/19/18 82.5 5.70 6.80
WYN 180119P00085000 P 01/19/18 85.0 7.00 8.10
WYN 180119P00087500 P 01/19/18 87.5 8.30 9.50
WYN 180119P00090000 P 01/19/18 90.0 9.90 11.10
WYN 180119P00092500 P 01/19/18 92.5 11.50 12.90
WYN 180119P00095000 P 01/19/18 95.0 11.40 15.10
WYN 180119P00100000 P 01/19/18 100.0 16.20 19.10
WYN 180119P00105000 P 01/19/18 105.0 20.60 23.60
WYN 180119P00110000 P 01/19/18 110.0 25.20 28.30
WYN 180119P00115000 P 01/19/18 115.0 29.60 33.60
WYN 180119P00120000 P 01/19/18 120.0 34.90 37.90
WYN 190118C00032500 C 01/18/19 32.5 51.10 52.80
WYN 190118C00035000 C 01/18/19 35.0 48.60 50.30
WYN 190118C00037500 C 01/18/19 37.5 46.00 47.80
WYN 190118C00040000 C 01/18/19 40.0 43.60 46.80
WYN 190118C00042500 C 01/18/19 42.5 41.00 42.80
WYN 190118C00045000 C 01/18/19 45.0 38.50 40.30
WYN 190118C00047500 C 01/18/19 47.5 36.10 39.30
WYN 190118C00050000 C 01/18/19 50.0 33.60 35.40
WYN 190118C00055000 C 01/18/19 55.0 28.40 31.10
WYN 190118C00057500 C 01/18/19 57.5 26.10 28.80
WYN 190118C00060000 C 01/18/19 60.0 23.50 26.80
WYN 190118C00062500 C 01/18/19 62.5 21.30 24.80
WYN 190118C00065000 C 01/18/19 65.0 19.40 22.60
WYN 190118C00067500 C 01/18/19 67.5 17.60 20.70
WYN 190118C00070000 C 01/18/19 70.0 15.60 18.80
WYN 190118C00072500 C 01/18/19 72.5 13.90 17.10
WYN 190118C00075000 C 01/18/19 75.0 12.30 15.50
WYN 190118C00077500 C 01/18/19 77.5 11.00 14.20
WYN 190118C00080000 C 01/18/19 80.0 9.90 11.90
WYN 190118C00082500 C 01/18/19 82.5 8.60 10.60
WYN 190118C00085000 C 01/18/19 85.0 7.40 9.40
WYN 190118C00087500 C 01/18/19 87.5 6.40 8.40
WYN 190118C00090000 C 01/18/19 90.0 5.40 7.40
WYN 190118C00092500 C 01/18/19 92.5 4.70 6.30
WYN 190118C00095000 C 01/18/19 95.0 4.00 5.50
WYN 190118C00100000 C 01/18/19 100.0 2.65 4.00
WYN 190118C00105000 C 01/18/19 105.0 2.00 3.60
WYN 190118C00110000 C 01/18/19 110.0 1.30 2.30
WYN 190118C00115000 C 01/18/19 115.0 0.80 1.75
WYN 190118C00120000 C 01/18/19 120.0 0.45 1.40
WYN 190118C00125000 C 01/18/19 125.0 0.25 1.10
WYN 190118P00032500 P 01/18/19 32.5 0.15 0.85
WYN 190118P00035000 P 01/18/19 35.0 0.20 0.90
WYN 190118P00037500 P 01/18/19 37.5 0.30 1.00
WYN 190118P00040000 P 01/18/19 40.0 0.35 1.05
WYN 190118P00042500 P 01/18/19 42.5 0.45 1.20
WYN 190118P00045000 P 01/18/19 45.0 0.60 1.25
WYN 190118P00047500 P 01/18/19 47.5 0.65 1.50
WYN 190118P00050000 P 01/18/19 50.0 0.85 1.60
WYN 190118P00055000 P 01/18/19 55.0 1.35 2.15
WYN 190118P00057500 P 01/18/19 57.5 1.60 2.50
WYN 190118P00060000 P 01/18/19 60.0 1.95 2.90
WYN 190118P00062500 P 01/18/19 62.5 2.30 3.60
WYN 190118P00065000 P 01/18/19 65.0 2.70 4.10
WYN 190118P00067500 P 01/18/19 67.5 3.30 4.50
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 5.50 7.30
WYN 190118P00077500 P 01/18/19 77.5 6.20 8.20
WYN 190118P00080000 P 01/18/19 80.0 7.40 9.30
WYN 190118P00082500 P 01/18/19 82.5 8.50 10.40
WYN 190118P00085000 P 01/18/19 85.0 9.70 11.70
WYN 190118P00087500 P 01/18/19 87.5 10.80 13.70
WYN 190118P00090000 P 01/18/19 90.0 12.00 15.10
WYN 190118P00092500 P 01/18/19 92.5 13.50 16.70
WYN 190118P00095000 P 01/18/19 95.0 15.20 18.40
WYN 190118P00100000 P 01/18/19 100.0 18.80 22.00
WYN 190118P00105000 P 01/18/19 105.0 22.40 26.30
WYN 190118P00110000 P 01/18/19 110.0 26.60 30.40
WYN 190118P00115000 P 01/18/19 115.0 31.00 34.80
WYN 190118P00120000 P 01/18/19 120.0 35.50 39.40
WYN 190118P00125000 P 01/18/19 125.0 40.20 44.00

OPRA data is delayed 15 minutes.