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 Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 170818C00040000 C 08/18/17 40.0 54.80 58.40
WYN 170818C00042500 C 08/18/17 42.5 53.00 56.20
WYN 170818C00045000 C 08/18/17 45.0 49.40 53.60
WYN 170818C00047500 C 08/18/17 47.5 46.60 51.00
WYN 170818C00050000 C 08/18/17 50.0 44.70 48.60
WYN 170818C00055000 C 08/18/17 55.0 39.30 43.30
WYN 170818C00060000 C 08/18/17 60.0 34.50 38.60
WYN 170818C00065000 C 08/18/17 65.0 30.80 33.20
WYN 170818C00070000 C 08/18/17 70.0 25.80 27.80
WYN 170818C00072500 C 08/18/17 72.5 22.90 25.90
WYN 170818C00075000 C 08/18/17 75.0 20.80 23.30
WYN 170818C00077500 C 08/18/17 77.5 18.30 20.80
WYN 170818C00080000 C 08/18/17 80.0 16.00 18.40
WYN 170818C00082500 C 08/18/17 82.5 13.40 14.50
WYN 170818C00085000 C 08/18/17 85.0 11.00 12.90
WYN 170818C00087500 C 08/18/17 87.5 8.50 10.50
WYN 170818C00090000 C 08/18/17 90.0 6.00 6.90
WYN 170818C00092500 C 08/18/17 92.5 3.50 5.70
WYN 170818C00095000 C 08/18/17 95.0 1.25 1.60
WYN 170818C00097500 C 08/18/17 97.5 0.05 0.25
WYN 170818C00100000 C 08/18/17 100.0 0.00 0.15
WYN 170818C00105000 C 08/18/17 105.0 0.00 0.15
WYN 170818C00110000 C 08/18/17 110.0 0.00 0.05
WYN 170818C00115000 C 08/18/17 115.0 0.00 0.10
WYN 170818C00120000 C 08/18/17 120.0 0.00 0.05
WYN 170818C00125000 C 08/18/17 125.0 0.00 0.15
WYN 170818C00130000 C 08/18/17 130.0 0.00 0.80
WYN 170818C00135000 C 08/18/17 135.0 0.00 0.10
WYN 170818P00040000 P 08/18/17 40.0 0.00 0.15
WYN 170818P00042500 P 08/18/17 42.5 0.00 0.30
WYN 170818P00045000 P 08/18/17 45.0 0.00 0.10
WYN 170818P00047500 P 08/18/17 47.5 0.00 0.35
WYN 170818P00050000 P 08/18/17 50.0 0.00 0.15
WYN 170818P00055000 P 08/18/17 55.0 0.00 0.80
WYN 170818P00060000 P 08/18/17 60.0 0.00 0.15
WYN 170818P00065000 P 08/18/17 65.0 0.00 0.15
WYN 170818P00070000 P 08/18/17 70.0 0.00 0.15
WYN 170818P00072500 P 08/18/17 72.5 0.00 0.10
WYN 170818P00075000 P 08/18/17 75.0 0.00 0.15
WYN 170818P00077500 P 08/18/17 77.5 0.00 0.10
WYN 170818P00080000 P 08/18/17 80.0 0.00 0.15
WYN 170818P00082500 P 08/18/17 82.5 0.00 0.15
WYN 170818P00085000 P 08/18/17 85.0 0.00 0.15
WYN 170818P00087500 P 08/18/17 87.5 0.00 0.10
WYN 170818P00090000 P 08/18/17 90.0 0.00 0.10
WYN 170818P00092500 P 08/18/17 92.5 0.00 0.15
WYN 170818P00095000 P 08/18/17 95.0 0.10 0.30
WYN 170818P00097500 P 08/18/17 97.5 1.20 1.75
WYN 170818P00100000 P 08/18/17 100.0 3.10 4.10
WYN 170818P00105000 P 08/18/17 105.0 8.60 9.10
WYN 170818P00110000 P 08/18/17 110.0 12.90 14.30
WYN 170818P00115000 P 08/18/17 115.0 17.70 20.00
WYN 170818P00120000 P 08/18/17 120.0 23.50 25.00
WYN 170818P00125000 P 08/18/17 125.0 28.10 29.70
WYN 170818P00130000 P 08/18/17 130.0 32.70 36.20
WYN 170818P00135000 P 08/18/17 135.0 38.00 40.00
WYN 170915C00065000 C 09/15/17 65.0 30.80 33.20
WYN 170915C00070000 C 09/15/17 70.0 25.80 28.60
WYN 170915C00075000 C 09/15/17 75.0 20.50 23.20
WYN 170915C00080000 C 09/15/17 80.0 15.30 18.40
WYN 170915C00085000 C 09/15/17 85.0 10.90 12.20
WYN 170915C00090000 C 09/15/17 90.0 6.30 6.70
WYN 170915C00095000 C 09/15/17 95.0 2.45 2.80
WYN 170915C00097500 C 09/15/17 97.5 1.30 1.55
WYN 170915C00100000 C 09/15/17 100.0 0.60 0.85
WYN 170915C00105000 C 09/15/17 105.0 0.10 0.25
WYN 170915C00110000 C 09/15/17 110.0 0.00 0.10
WYN 170915C00115000 C 09/15/17 115.0 0.00 0.10
WYN 170915C00120000 C 09/15/17 120.0 0.00 0.70
WYN 170915C00125000 C 09/15/17 125.0 0.00 0.15
WYN 170915C00130000 C 09/15/17 130.0 0.00 0.15
WYN 170915C00135000 C 09/15/17 135.0 0.00 0.15
WYN 170915C00140000 C 09/15/17 140.0 0.00 0.10
WYN 170915C00145000 C 09/15/17 145.0 0.00 0.10
WYN 170915P00065000 P 09/15/17 65.0 0.00 0.10
WYN 170915P00070000 P 09/15/17 70.0 0.00 0.45
WYN 170915P00075000 P 09/15/17 75.0 0.00 0.10
WYN 170915P00080000 P 09/15/17 80.0 0.00 0.15
WYN 170915P00085000 P 09/15/17 85.0 0.10 0.25
WYN 170915P00090000 P 09/15/17 90.0 0.50 0.70
WYN 170915P00095000 P 09/15/17 95.0 1.75 2.10
WYN 170915P00097500 P 09/15/17 97.5 3.00 3.50
WYN 170915P00100000 P 09/15/17 100.0 4.70 5.30
WYN 170915P00105000 P 09/15/17 105.0 8.90 9.80
WYN 170915P00110000 P 09/15/17 110.0 14.10 14.70
WYN 170915P00115000 P 09/15/17 115.0 17.80 21.00
WYN 170915P00120000 P 09/15/17 120.0 22.60 25.20
WYN 170915P00125000 P 09/15/17 125.0 26.90 31.10
WYN 170915P00130000 P 09/15/17 130.0 32.70 36.20
WYN 170915P00135000 P 09/15/17 135.0 37.20 41.10
WYN 170915P00140000 P 09/15/17 140.0 42.20 46.30
WYN 170915P00145000 P 09/15/17 145.0 47.40 51.30
WYN 171117C00055000 C 11/17/17 55.0 40.80 43.40
WYN 171117C00060000 C 11/17/17 60.0 35.60 38.60
WYN 171117C00065000 C 11/17/17 65.0 30.30 33.60
WYN 171117C00070000 C 11/17/17 70.0 25.60 27.10
WYN 171117C00075000 C 11/17/17 75.0 20.70 22.50
WYN 171117C00077500 C 11/17/17 77.5 18.20 20.00
WYN 171117C00080000 C 11/17/17 80.0 16.40 18.70
WYN 171117C00082500 C 11/17/17 82.5 13.90 16.30
WYN 171117C00085000 C 11/17/17 85.0 12.10 12.80
WYN 171117C00087500 C 11/17/17 87.5 10.10 10.80
WYN 171117C00090000 C 11/17/17 90.0 8.30 8.80
WYN 171117C00092500 C 11/17/17 92.5 6.60 7.10
WYN 171117C00095000 C 11/17/17 95.0 5.30 5.70
WYN 171117C00097500 C 11/17/17 97.5 3.90 4.20
WYN 171117C00100000 C 11/17/17 100.0 2.90 3.40
WYN 171117C00105000 C 11/17/17 105.0 1.50 1.85
WYN 171117C00110000 C 11/17/17 110.0 0.70 0.95
WYN 171117C00115000 C 11/17/17 115.0 0.30 0.55
WYN 171117C00120000 C 11/17/17 120.0 0.10 0.30
WYN 171117C00125000 C 11/17/17 125.0 0.05 0.15
WYN 171117C00130000 C 11/17/17 130.0 0.00 0.10
WYN 171117C00135000 C 11/17/17 135.0 0.00 0.15
WYN 171117P00055000 P 11/17/17 55.0 0.00 0.20
WYN 171117P00060000 P 11/17/17 60.0 0.00 0.15
WYN 171117P00065000 P 11/17/17 65.0 0.05 0.30
WYN 171117P00070000 P 11/17/17 70.0 0.15 0.40
WYN 171117P00075000 P 11/17/17 75.0 0.30 0.60
WYN 171117P00077500 P 11/17/17 77.5 0.45 0.75
WYN 171117P00080000 P 11/17/17 80.0 0.65 0.95
WYN 171117P00082500 P 11/17/17 82.5 0.90 1.25
WYN 171117P00085000 P 11/17/17 85.0 1.25 1.65
WYN 171117P00087500 P 11/17/17 87.5 1.75 2.15
WYN 171117P00090000 P 11/17/17 90.0 2.40 2.85
WYN 171117P00092500 P 11/17/17 92.5 3.20 3.70
WYN 171117P00095000 P 11/17/17 95.0 4.20 4.80
WYN 171117P00097500 P 11/17/17 97.5 5.40 5.90
WYN 171117P00100000 P 11/17/17 100.0 6.90 7.40
WYN 171117P00105000 P 11/17/17 105.0 10.50 11.00
WYN 171117P00110000 P 11/17/17 110.0 14.70 15.20
WYN 171117P00115000 P 11/17/17 115.0 19.00 20.10
WYN 171117P00120000 P 11/17/17 120.0 23.70 25.20
WYN 171117P00125000 P 11/17/17 125.0 28.60 30.40
WYN 171117P00130000 P 11/17/17 130.0 33.20 35.50
WYN 171117P00135000 P 11/17/17 135.0 37.20 40.40
WYN 180119C00037500 C 01/19/18 37.5 57.00 61.10
WYN 180119C00040000 C 01/19/18 40.0 54.30 58.60
WYN 180119C00042500 C 01/19/18 42.5 51.70 56.00
WYN 180119C00045000 C 01/19/18 45.0 49.80 53.60
WYN 180119C00047500 C 01/19/18 47.5 47.10 51.20
WYN 180119C00050000 C 01/19/18 50.0 44.50 48.60
WYN 180119C00055000 C 01/19/18 55.0 39.60 43.60
WYN 180119C00057500 C 01/19/18 57.5 37.30 41.10
WYN 180119C00060000 C 01/19/18 60.0 35.00 38.60
WYN 180119C00062500 C 01/19/18 62.5 32.50 35.90
WYN 180119C00065000 C 01/19/18 65.0 31.00 32.40
WYN 180119C00067500 C 01/19/18 67.5 28.00 30.60
WYN 180119C00070000 C 01/19/18 70.0 25.80 27.20
WYN 180119C00072500 C 01/19/18 72.5 23.60 25.00
WYN 180119C00075000 C 01/19/18 75.0 20.90 23.20
WYN 180119C00077500 C 01/19/18 77.5 18.90 20.50
WYN 180119C00080000 C 01/19/18 80.0 16.80 17.60
WYN 180119C00082500 C 01/19/18 82.5 14.60 15.20
WYN 180119C00085000 C 01/19/18 85.0 12.70 13.20
WYN 180119C00087500 C 01/19/18 87.5 10.70 11.20
WYN 180119C00090000 C 01/19/18 90.0 9.00 9.50
WYN 180119C00092500 C 01/19/18 92.5 7.40 7.90
WYN 180119C00095000 C 01/19/18 95.0 6.00 6.40
WYN 180119C00097500 C 01/19/18 97.5 4.80 5.20
WYN 180119C00100000 C 01/19/18 100.0 3.70 4.20
WYN 180119C00105000 C 01/19/18 105.0 2.15 2.50
WYN 180119C00110000 C 01/19/18 110.0 1.20 1.40
WYN 180119C00115000 C 01/19/18 115.0 0.60 0.80
WYN 180119C00120000 C 01/19/18 120.0 0.25 0.45
WYN 180119C00125000 C 01/19/18 125.0 0.10 0.35
WYN 180119C00130000 C 01/19/18 130.0 0.00 0.20
WYN 180119C00135000 C 01/19/18 135.0 0.00 0.15
WYN 180119P00037500 P 01/19/18 37.5 0.00 0.10
WYN 180119P00040000 P 01/19/18 40.0 0.00 0.20
WYN 180119P00042500 P 01/19/18 42.5 0.00 0.20
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 0.05 0.25
WYN 180119P00057500 P 01/19/18 57.5 0.05 0.25
WYN 180119P00060000 P 01/19/18 60.0 0.10 0.30
WYN 180119P00062500 P 01/19/18 62.5 0.15 0.35
WYN 180119P00065000 P 01/19/18 65.0 0.20 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 0.90
WYN 180119P00075000 P 01/19/18 75.0 0.65 0.95
WYN 180119P00077500 P 01/19/18 77.5 0.85 1.15
WYN 180119P00080000 P 01/19/18 80.0 1.15 1.45
WYN 180119P00082500 P 01/19/18 82.5 1.50 1.85
WYN 180119P00085000 P 01/19/18 85.0 2.00 2.35
WYN 180119P00087500 P 01/19/18 87.5 2.55 2.95
WYN 180119P00090000 P 01/19/18 90.0 3.30 3.70
WYN 180119P00092500 P 01/19/18 92.5 4.20 4.70
WYN 180119P00095000 P 01/19/18 95.0 5.10 5.80
WYN 180119P00097500 P 01/19/18 97.5 6.50 7.00
WYN 180119P00100000 P 01/19/18 100.0 8.00 8.50
WYN 180119P00105000 P 01/19/18 105.0 11.40 12.00
WYN 180119P00110000 P 01/19/18 110.0 15.20 15.90
WYN 180119P00115000 P 01/19/18 115.0 19.30 21.40
WYN 180119P00120000 P 01/19/18 120.0 24.20 26.40
WYN 180119P00125000 P 01/19/18 125.0 28.70 30.50
WYN 180119P00130000 P 01/19/18 130.0 32.80 36.10
WYN 180119P00135000 P 01/19/18 135.0 38.10 40.10
WYN 180216C00050000 C 02/16/18 50.0 44.00 48.60
WYN 180216C00055000 C 02/16/18 55.0 40.40 43.60
WYN 180216C00060000 C 02/16/18 60.0 34.60 38.60
WYN 180216C00065000 C 02/16/18 65.0 30.30 33.10
WYN 180216C00070000 C 02/16/18 70.0 26.20 28.30
WYN 180216C00075000 C 02/16/18 75.0 21.10 23.70
WYN 180216C00080000 C 02/16/18 80.0 16.50 17.80
WYN 180216C00085000 C 02/16/18 85.0 13.30 13.80
WYN 180216C00090000 C 02/16/18 90.0 9.70 10.40
WYN 180216C00092500 C 02/16/18 92.5 8.10 8.70
WYN 180216C00095000 C 02/16/18 95.0 6.80 7.40
WYN 180216C00097500 C 02/16/18 97.5 5.50 6.20
WYN 180216C00100000 C 02/16/18 100.0 4.50 5.00
WYN 180216C00105000 C 02/16/18 105.0 2.80 3.20
WYN 180216C00110000 C 02/16/18 110.0 1.65 2.00
WYN 180216C00115000 C 02/16/18 115.0 1.00 1.25
WYN 180216C00120000 C 02/16/18 120.0 0.60 0.80
WYN 180216C00125000 C 02/16/18 125.0 0.25 0.60
WYN 180216C00130000 C 02/16/18 130.0 0.15 0.40
WYN 180216C00135000 C 02/16/18 135.0 0.00 0.35
WYN 180216C00140000 C 02/16/18 140.0 0.00 0.35
WYN 180216C00145000 C 02/16/18 145.0 0.00 0.20
WYN 180216C00150000 C 02/16/18 150.0 0.00 0.20
WYN 180216P00050000 P 02/16/18 50.0 0.00 4.90
WYN 180216P00055000 P 02/16/18 55.0 0.10 0.35
WYN 180216P00060000 P 02/16/18 60.0 0.20 0.50
WYN 180216P00065000 P 02/16/18 65.0 0.35 0.60
WYN 180216P00070000 P 02/16/18 70.0 0.60 0.95
WYN 180216P00075000 P 02/16/18 75.0 0.95 1.35
WYN 180216P00080000 P 02/16/18 80.0 1.60 1.95
WYN 180216P00085000 P 02/16/18 85.0 2.60 3.00
WYN 180216P00090000 P 02/16/18 90.0 3.90 4.50
WYN 180216P00092500 P 02/16/18 92.5 4.80 5.40
WYN 180216P00095000 P 02/16/18 95.0 5.90 6.50
WYN 180216P00097500 P 02/16/18 97.5 7.00 7.80
WYN 180216P00100000 P 02/16/18 100.0 8.40 9.30
WYN 180216P00105000 P 02/16/18 105.0 11.80 12.60
WYN 180216P00110000 P 02/16/18 110.0 15.50 16.50
WYN 180216P00115000 P 02/16/18 115.0 19.70 21.40
WYN 180216P00120000 P 02/16/18 120.0 23.60 26.50
WYN 180216P00125000 P 02/16/18 125.0 28.20 31.30
WYN 180216P00130000 P 02/16/18 130.0 33.40 36.50
WYN 180216P00135000 P 02/16/18 135.0 38.60 41.40
WYN 180216P00140000 P 02/16/18 140.0 42.60 45.90
WYN 180216P00145000 P 02/16/18 145.0 47.10 51.10
WYN 180216P00150000 P 02/16/18 150.0 51.90 56.20
WYN 190118C00032500 C 01/18/19 32.5 61.70 66.50
WYN 190118C00035000 C 01/18/19 35.0 59.10 64.00
WYN 190118C00037500 C 01/18/19 37.5 56.60 61.50
WYN 190118C00040000 C 01/18/19 40.0 54.10 59.00
WYN 190118C00042500 C 01/18/19 42.5 51.60 56.50
WYN 190118C00045000 C 01/18/19 45.0 49.10 54.00
WYN 190118C00047500 C 01/18/19 47.5 46.60 51.50
WYN 190118C00050000 C 01/18/19 50.0 44.10 49.00
WYN 190118C00055000 C 01/18/19 55.0 39.10 44.00
WYN 190118C00057500 C 01/18/19 57.5 36.60 41.50
WYN 190118C00060000 C 01/18/19 60.0 34.60 39.00
WYN 190118C00062500 C 01/18/19 62.5 32.30 37.00
WYN 190118C00065000 C 01/18/19 65.0 30.70 35.00
WYN 190118C00067500 C 01/18/19 67.5 28.10 32.50
WYN 190118C00070000 C 01/18/19 70.0 27.00 30.40
WYN 190118C00072500 C 01/18/19 72.5 24.90 28.40
WYN 190118C00075000 C 01/18/19 75.0 22.80 26.20
WYN 190118C00077500 C 01/18/19 77.5 20.90 24.00
WYN 190118C00080000 C 01/18/19 80.0 19.10 21.80
WYN 190118C00082500 C 01/18/19 82.5 17.50 20.60
WYN 190118C00085000 C 01/18/19 85.0 15.50 18.40
WYN 190118C00087500 C 01/18/19 87.5 14.30 17.00
WYN 190118C00090000 C 01/18/19 90.0 12.60 15.10
WYN 190118C00092500 C 01/18/19 92.5 11.30 14.00
WYN 190118C00095000 C 01/18/19 95.0 10.00 12.50
WYN 190118C00097500 C 01/18/19 97.5 9.00 11.20
WYN 190118C00100000 C 01/18/19 100.0 8.10 9.90
WYN 190118C00105000 C 01/18/19 105.0 6.10 7.80
WYN 190118C00110000 C 01/18/19 110.0 4.50 5.90
WYN 190118C00115000 C 01/18/19 115.0 3.60 4.90
WYN 190118C00120000 C 01/18/19 120.0 2.55 3.50
WYN 190118C00125000 C 01/18/19 125.0 1.80 2.80
WYN 190118C00130000 C 01/18/19 130.0 1.30 2.15
WYN 190118C00135000 C 01/18/19 135.0 1.00 2.25
WYN 190118C00140000 C 01/18/19 140.0 0.65 2.30
WYN 190118C00145000 C 01/18/19 145.0 0.40 2.40
WYN 190118C00150000 C 01/18/19 150.0 0.25 1.35
WYN 190118C00155000 C 01/18/19 155.0 0.45 0.75
WYN 190118P00032500 P 01/18/19 32.5 0.00 1.85
WYN 190118P00035000 P 01/18/19 35.0 0.00 1.90
WYN 190118P00037500 P 01/18/19 37.5 0.10 0.60
WYN 190118P00040000 P 01/18/19 40.0 0.15 0.75
WYN 190118P00042500 P 01/18/19 42.5 0.15 1.85
WYN 190118P00045000 P 01/18/19 45.0 0.20 1.95
WYN 190118P00047500 P 01/18/19 47.5 0.35 1.25
WYN 190118P00050000 P 01/18/19 50.0 0.45 1.50
WYN 190118P00055000 P 01/18/19 55.0 0.65 1.80
WYN 190118P00057500 P 01/18/19 57.5 0.85 2.15
WYN 190118P00060000 P 01/18/19 60.0 1.05 2.55
WYN 190118P00062500 P 01/18/19 62.5 1.25 2.65
WYN 190118P00065000 P 01/18/19 65.0 1.50 3.00
WYN 190118P00067500 P 01/18/19 67.5 1.90 3.10
WYN 190118P00070000 P 01/18/19 70.0 2.30 3.30
WYN 190118P00072500 P 01/18/19 72.5 2.50 3.60
WYN 190118P00075000 P 01/18/19 75.0 3.20 4.10
WYN 190118P00077500 P 01/18/19 77.5 3.70 4.90
WYN 190118P00080000 P 01/18/19 80.0 4.40 5.80
WYN 190118P00082500 P 01/18/19 82.5 5.10 6.20
WYN 190118P00085000 P 01/18/19 85.0 5.80 7.30
WYN 190118P00087500 P 01/18/19 87.5 6.20 8.00
WYN 190118P00090000 P 01/18/19 90.0 7.20 9.10
WYN 190118P00092500 P 01/18/19 92.5 8.30 10.20
WYN 190118P00095000 P 01/18/19 95.0 9.20 11.90
WYN 190118P00097500 P 01/18/19 97.5 10.40 12.80
WYN 190118P00100000 P 01/18/19 100.0 11.90 14.30
WYN 190118P00105000 P 01/18/19 105.0 14.60 17.40
WYN 190118P00110000 P 01/18/19 110.0 17.90 21.20
WYN 190118P00115000 P 01/18/19 115.0 21.20 26.00
WYN 190118P00120000 P 01/18/19 120.0 25.10 29.30
WYN 190118P00125000 P 01/18/19 125.0 29.00 33.50
WYN 190118P00130000 P 01/18/19 130.0 33.60 37.30
WYN 190118P00135000 P 01/18/19 135.0 38.10 42.90
WYN 190118P00140000 P 01/18/19 140.0 42.50 47.40
WYN 190118P00145000 P 01/18/19 145.0 47.00 51.90
WYN 190118P00150000 P 01/18/19 150.0 52.00 56.90
WYN 190118P00155000 P 01/18/19 155.0 57.00 61.90

OPRA data is delayed 15 minutes.