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 (2016-11-04)Premium Content

Wyndham Worldwide Corporation (WYN)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 161216C00035000 C 12/16/16 35.0 37.00 39.00
WYN 161216C00037500 C 12/16/16 37.5 34.60 37.00
WYN 161216C00040000 C 12/16/16 40.0 32.10 34.50
WYN 161216C00042500 C 12/16/16 42.5 29.60 32.40
WYN 161216C00045000 C 12/16/16 45.0 27.10 29.50
WYN 161216C00047500 C 12/16/16 47.5 24.60 27.00
WYN 161216C00050000 C 12/16/16 50.0 22.10 24.60
WYN 161216C00055000 C 12/16/16 55.0 17.00 19.00
WYN 161216C00057500 C 12/16/16 57.5 14.30 17.10
WYN 161216C00060000 C 12/16/16 60.0 12.10 13.80
WYN 161216C00062500 C 12/16/16 62.5 9.40 11.70
WYN 161216C00065000 C 12/16/16 65.0 6.90 9.00
WYN 161216C00067500 C 12/16/16 67.5 4.70 7.10
WYN 161216C00070000 C 12/16/16 70.0 2.80 3.30
WYN 161216C00072500 C 12/16/16 72.5 1.00 1.40
WYN 161216C00075000 C 12/16/16 75.0 0.30 0.50
WYN 161216C00077500 C 12/16/16 77.5 0.05 0.20
WYN 161216C00080000 C 12/16/16 80.0 0.00 0.45
WYN 161216C00085000 C 12/16/16 85.0 0.00 0.50
WYN 161216C00090000 C 12/16/16 90.0 0.00 0.45
WYN 161216C00095000 C 12/16/16 95.0 0.00 0.45
WYN 161216C00100000 C 12/16/16 100.0 0.00 0.45
WYN 161216P00035000 P 12/16/16 35.0 0.00 0.50
WYN 161216P00037500 P 12/16/16 37.5 0.00 0.45
WYN 161216P00040000 P 12/16/16 40.0 0.00 0.40
WYN 161216P00042500 P 12/16/16 42.5 0.00 0.45
WYN 161216P00045000 P 12/16/16 45.0 0.00 0.45
WYN 161216P00047500 P 12/16/16 47.5 0.00 0.50
WYN 161216P00050000 P 12/16/16 50.0 0.00 0.45
WYN 161216P00055000 P 12/16/16 55.0 0.00 0.45
WYN 161216P00057500 P 12/16/16 57.5 0.00 0.50
WYN 161216P00060000 P 12/16/16 60.0 0.00 0.45
WYN 161216P00062500 P 12/16/16 62.5 0.05 0.25
WYN 161216P00065000 P 12/16/16 65.0 0.05 0.45
WYN 161216P00067500 P 12/16/16 67.5 0.10 0.35
WYN 161216P00070000 P 12/16/16 70.0 0.40 0.65
WYN 161216P00072500 P 12/16/16 72.5 1.25 1.50
WYN 161216P00075000 P 12/16/16 75.0 2.65 3.20
WYN 161216P00077500 P 12/16/16 77.5 3.90 5.60
WYN 161216P00080000 P 12/16/16 80.0 6.20 8.20
WYN 161216P00085000 P 12/16/16 85.0 10.90 13.00
WYN 161216P00090000 P 12/16/16 90.0 16.00 18.00
WYN 161216P00095000 P 12/16/16 95.0 21.00 23.00
WYN 161216P00100000 P 12/16/16 100.0 25.90 28.00
WYN 170120C00032500 C 01/20/17 32.5 39.60 41.50
WYN 170120C00035000 C 01/20/17 35.0 37.10 39.20
WYN 170120C00037500 C 01/20/17 37.5 34.70 37.10
WYN 170120C00040000 C 01/20/17 40.0 32.30 34.20
WYN 170120C00042500 C 01/20/17 42.5 29.80 31.60
WYN 170120C00045000 C 01/20/17 45.0 27.30 29.10
WYN 170120C00047500 C 01/20/17 47.5 24.80 26.50
WYN 170120C00050000 C 01/20/17 50.0 22.30 24.20
WYN 170120C00052500 C 01/20/17 52.5 19.40 22.30
WYN 170120C00055000 C 01/20/17 55.0 17.20 19.00
WYN 170120C00057500 C 01/20/17 57.5 14.70 17.30
WYN 170120C00060000 C 01/20/17 60.0 12.40 14.20
WYN 170120C00062500 C 01/20/17 62.5 9.90 11.80
WYN 170120C00065000 C 01/20/17 65.0 7.70 9.50
WYN 170120C00067500 C 01/20/17 67.5 5.60 6.20
WYN 170120C00070000 C 01/20/17 70.0 3.70 4.00
WYN 170120C00072500 C 01/20/17 72.5 2.20 2.40
WYN 170120C00075000 C 01/20/17 75.0 1.15 1.40
WYN 170120C00077500 C 01/20/17 77.5 0.50 0.75
WYN 170120C00080000 C 01/20/17 80.0 0.20 0.60
WYN 170120C00082500 C 01/20/17 82.5 0.05 0.30
WYN 170120C00085000 C 01/20/17 85.0 0.00 0.40
WYN 170120C00087500 C 01/20/17 87.5 0.00 0.45
WYN 170120C00090000 C 01/20/17 90.0 0.00 0.40
WYN 170120C00095000 C 01/20/17 95.0 0.00 0.45
WYN 170120C00100000 C 01/20/17 100.0 0.00 0.45
WYN 170120C00105000 C 01/20/17 105.0 0.00 0.45
WYN 170120C00110000 C 01/20/17 110.0 0.00 0.45
WYN 170120C00115000 C 01/20/17 115.0 0.00 0.45
WYN 170120C00120000 C 01/20/17 120.0 0.00 0.40
WYN 170120P00032500 P 01/20/17 32.5 0.00 0.45
WYN 170120P00035000 P 01/20/17 35.0 0.00 0.15
WYN 170120P00037500 P 01/20/17 37.5 0.00 0.45
WYN 170120P00040000 P 01/20/17 40.0 0.00 0.50
WYN 170120P00042500 P 01/20/17 42.5 0.00 0.50
WYN 170120P00045000 P 01/20/17 45.0 0.00 0.45
WYN 170120P00047500 P 01/20/17 47.5 0.00 0.45
WYN 170120P00050000 P 01/20/17 50.0 0.00 0.45
WYN 170120P00052500 P 01/20/17 52.5 0.00 0.40
WYN 170120P00055000 P 01/20/17 55.0 0.05 0.45
WYN 170120P00057500 P 01/20/17 57.5 0.05 0.50
WYN 170120P00060000 P 01/20/17 60.0 0.10 0.40
WYN 170120P00062500 P 01/20/17 62.5 0.25 0.40
WYN 170120P00065000 P 01/20/17 65.0 0.30 0.55
WYN 170120P00067500 P 01/20/17 67.5 0.60 0.95
WYN 170120P00070000 P 01/20/17 70.0 1.30 1.50
WYN 170120P00072500 P 01/20/17 72.5 2.25 2.50
WYN 170120P00075000 P 01/20/17 75.0 3.50 4.10
WYN 170120P00077500 P 01/20/17 77.5 4.50 6.00
WYN 170120P00080000 P 01/20/17 80.0 6.50 8.30
WYN 170120P00082500 P 01/20/17 82.5 8.80 10.60
WYN 170120P00085000 P 01/20/17 85.0 11.20 13.30
WYN 170120P00087500 P 01/20/17 87.5 13.40 15.70
WYN 170120P00090000 P 01/20/17 90.0 16.10 18.00
WYN 170120P00095000 P 01/20/17 95.0 21.00 22.90
WYN 170120P00100000 P 01/20/17 100.0 25.90 27.90
WYN 170120P00105000 P 01/20/17 105.0 31.00 32.90
WYN 170120P00110000 P 01/20/17 110.0 35.90 38.40
WYN 170120P00115000 P 01/20/17 115.0 41.00 43.70
WYN 170120P00120000 P 01/20/17 120.0 46.00 48.00
WYN 170217C00035000 C 02/17/17 35.0 37.20 39.20
WYN 170217C00037500 C 02/17/17 37.5 34.80 36.60
WYN 170217C00040000 C 02/17/17 40.0 32.00 34.50
WYN 170217C00042500 C 02/17/17 42.5 29.80 32.30
WYN 170217C00045000 C 02/17/17 45.0 27.40 29.90
WYN 170217C00047500 C 02/17/17 47.5 24.80 27.40
WYN 170217C00050000 C 02/17/17 50.0 22.40 25.00
WYN 170217C00055000 C 02/17/17 55.0 17.60 20.10
WYN 170217C00057500 C 02/17/17 57.5 15.10 17.10
WYN 170217C00060000 C 02/17/17 60.0 12.70 14.70
WYN 170217C00062500 C 02/17/17 62.5 10.50 13.20
WYN 170217C00065000 C 02/17/17 65.0 8.40 9.60
WYN 170217C00067500 C 02/17/17 67.5 6.40 7.70
WYN 170217C00070000 C 02/17/17 70.0 4.70 5.10
WYN 170217C00072500 C 02/17/17 72.5 3.30 3.60
WYN 170217C00075000 C 02/17/17 75.0 2.15 2.40
WYN 170217C00077500 C 02/17/17 77.5 1.25 1.55
WYN 170217C00080000 C 02/17/17 80.0 0.75 1.05
WYN 170217C00082500 C 02/17/17 82.5 0.45 0.85
WYN 170217C00085000 C 02/17/17 85.0 0.25 0.55
WYN 170217C00090000 C 02/17/17 90.0 0.05 0.45
WYN 170217C00095000 C 02/17/17 95.0 0.00 0.45
WYN 170217C00100000 C 02/17/17 100.0 0.00 0.40
WYN 170217P00035000 P 02/17/17 35.0 0.00 0.45
WYN 170217P00037500 P 02/17/17 37.5 0.00 0.45
WYN 170217P00040000 P 02/17/17 40.0 0.00 0.50
WYN 170217P00042500 P 02/17/17 42.5 0.00 0.45
WYN 170217P00045000 P 02/17/17 45.0 0.00 0.45
WYN 170217P00047500 P 02/17/17 47.5 0.05 0.45
WYN 170217P00050000 P 02/17/17 50.0 0.05 0.45
WYN 170217P00055000 P 02/17/17 55.0 0.10 0.50
WYN 170217P00057500 P 02/17/17 57.5 0.25 1.40
WYN 170217P00060000 P 02/17/17 60.0 0.35 1.05
WYN 170217P00062500 P 02/17/17 62.5 0.55 0.95
WYN 170217P00065000 P 02/17/17 65.0 1.00 1.25
WYN 170217P00067500 P 02/17/17 67.5 1.30 1.75
WYN 170217P00070000 P 02/17/17 70.0 2.00 2.50
WYN 170217P00072500 P 02/17/17 72.5 3.00 3.50
WYN 170217P00075000 P 02/17/17 75.0 4.20 4.90
WYN 170217P00077500 P 02/17/17 77.5 5.30 6.60
WYN 170217P00080000 P 02/17/17 80.0 6.60 9.00
WYN 170217P00082500 P 02/17/17 82.5 8.70 11.10
WYN 170217P00085000 P 02/17/17 85.0 11.30 13.40
WYN 170217P00090000 P 02/17/17 90.0 16.00 18.50
WYN 170217P00095000 P 02/17/17 95.0 20.90 22.90
WYN 170217P00100000 P 02/17/17 100.0 25.90 27.90
WYN 170519C00035000 C 05/19/17 35.0 37.30 39.40
WYN 170519C00037500 C 05/19/17 37.5 34.80 36.60
WYN 170519C00040000 C 05/19/17 40.0 32.20 34.40
WYN 170519C00042500 C 05/19/17 42.5 29.60 32.00
WYN 170519C00045000 C 05/19/17 45.0 27.10 29.70
WYN 170519C00047500 C 05/19/17 47.5 24.70 27.60
WYN 170519C00050000 C 05/19/17 50.0 22.30 24.80
WYN 170519C00055000 C 05/19/17 55.0 17.50 19.90
WYN 170519C00057500 C 05/19/17 57.5 15.10 17.60
WYN 170519C00060000 C 05/19/17 60.0 13.40 15.60
WYN 170519C00062500 C 05/19/17 62.5 11.20 13.00
WYN 170519C00065000 C 05/19/17 65.0 9.40 11.10
WYN 170519C00067500 C 05/19/17 67.5 7.70 8.30
WYN 170519C00070000 C 05/19/17 70.0 6.10 6.50
WYN 170519C00072500 C 05/19/17 72.5 4.70 5.10
WYN 170519C00075000 C 05/19/17 75.0 3.50 3.90
WYN 170519C00077500 C 05/19/17 77.5 2.55 2.90
WYN 170519C00080000 C 05/19/17 80.0 1.80 2.10
WYN 170519C00085000 C 05/19/17 85.0 0.80 1.40
WYN 170519C00090000 C 05/19/17 90.0 0.35 0.65
WYN 170519C00095000 C 05/19/17 95.0 0.10 0.65
WYN 170519C00100000 C 05/19/17 100.0 0.00 0.20
WYN 170519P00035000 P 05/19/17 35.0 0.00 0.40
WYN 170519P00037500 P 05/19/17 37.5 0.00 0.40
WYN 170519P00040000 P 05/19/17 40.0 0.05 0.50
WYN 170519P00042500 P 05/19/17 42.5 0.10 0.45
WYN 170519P00045000 P 05/19/17 45.0 0.15 0.40
WYN 170519P00047500 P 05/19/17 47.5 0.25 0.55
WYN 170519P00050000 P 05/19/17 50.0 0.30 1.80
WYN 170519P00055000 P 05/19/17 55.0 0.60 1.20
WYN 170519P00057500 P 05/19/17 57.5 0.75 1.45
WYN 170519P00060000 P 05/19/17 60.0 1.05 1.65
WYN 170519P00062500 P 05/19/17 62.5 1.45 1.90
WYN 170519P00065000 P 05/19/17 65.0 2.10 2.60
WYN 170519P00067500 P 05/19/17 67.5 2.65 3.30
WYN 170519P00070000 P 05/19/17 70.0 3.90 4.20
WYN 170519P00072500 P 05/19/17 72.5 5.00 5.30
WYN 170519P00075000 P 05/19/17 75.0 5.90 6.60
WYN 170519P00077500 P 05/19/17 77.5 7.50 8.20
WYN 170519P00080000 P 05/19/17 80.0 8.60 10.00
WYN 170519P00085000 P 05/19/17 85.0 12.20 14.20
WYN 170519P00090000 P 05/19/17 90.0 16.70 18.90
WYN 170519P00095000 P 05/19/17 95.0 21.10 23.40
WYN 170519P00100000 P 05/19/17 100.0 26.00 28.30
WYN 180119C00037500 C 01/19/18 37.5 34.70 37.10
WYN 180119C00040000 C 01/19/18 40.0 32.10 34.90
WYN 180119C00042500 C 01/19/18 42.5 29.60 32.60
WYN 180119C00045000 C 01/19/18 45.0 27.20 30.10
WYN 180119C00047500 C 01/19/18 47.5 24.90 27.70
WYN 180119C00050000 C 01/19/18 50.0 22.60 25.60
WYN 180119C00055000 C 01/19/18 55.0 18.50 21.20
WYN 180119C00057500 C 01/19/18 57.5 16.40 19.20
WYN 180119C00060000 C 01/19/18 60.0 14.20 17.20
WYN 180119C00062500 C 01/19/18 62.5 12.30 15.40
WYN 180119C00065000 C 01/19/18 65.0 10.70 13.60
WYN 180119C00067500 C 01/19/18 67.5 9.40 12.00
WYN 180119C00070000 C 01/19/18 70.0 8.20 10.60
WYN 180119C00072500 C 01/19/18 72.5 5.30 9.20
WYN 180119C00075000 C 01/19/18 75.0 4.50 8.00
WYN 180119C00080000 C 01/19/18 80.0 2.30 6.20
WYN 180119C00085000 C 01/19/18 85.0 2.30 4.90
WYN 180119C00090000 C 01/19/18 90.0 1.25 4.90
WYN 180119P00037500 P 01/19/18 37.5 0.30 4.20
WYN 180119P00040000 P 01/19/18 40.0 0.40 2.05
WYN 180119P00042500 P 01/19/18 42.5 0.60 2.15
WYN 180119P00045000 P 01/19/18 45.0 0.50 4.50
WYN 180119P00047500 P 01/19/18 47.5 0.70 4.70
WYN 180119P00050000 P 01/19/18 50.0 0.90 4.90
WYN 180119P00055000 P 01/19/18 55.0 1.45 3.70
WYN 180119P00057500 P 01/19/18 57.5 2.00 4.90
WYN 180119P00060000 P 01/19/18 60.0 2.35 3.70
WYN 180119P00062500 P 01/19/18 62.5 3.20 4.40
WYN 180119P00065000 P 01/19/18 65.0 3.40 7.00
WYN 180119P00067500 P 01/19/18 67.5 4.30 7.70
WYN 180119P00070000 P 01/19/18 70.0 4.60 8.80
WYN 180119P00072500 P 01/19/18 72.5 6.00 9.90
WYN 180119P00075000 P 01/19/18 75.0 8.10 9.80
WYN 180119P00080000 P 01/19/18 80.0 10.50 13.00
WYN 180119P00085000 P 01/19/18 85.0 14.30 16.70
WYN 180119P00090000 P 01/19/18 90.0 18.30 20.70
WYN 190118C00032500 C 01/18/19 32.5 38.80 42.90
WYN 190118C00035000 C 01/18/19 35.0 36.70 40.50
WYN 190118C00037500 C 01/18/19 37.5 34.50 38.00
WYN 190118C00040000 C 01/18/19 40.0 31.90 35.50
WYN 190118C00042500 C 01/18/19 42.5 29.50 33.30
WYN 190118C00045000 C 01/18/19 45.0 27.40 31.00
WYN 190118C00047500 C 01/18/19 47.5 24.50 28.50
WYN 190118C00050000 C 01/18/19 50.0 22.70 26.50
WYN 190118C00055000 C 01/18/19 55.0 18.20 22.50
WYN 190118C00057500 C 01/18/19 57.5 16.30 20.50
WYN 190118C00060000 C 01/18/19 60.0 14.50 19.00
WYN 190118C00062500 C 01/18/19 62.5 13.60 17.40
WYN 190118C00065000 C 01/18/19 65.0 12.20 16.00
WYN 190118C00067500 C 01/18/19 67.5 10.80 14.50
WYN 190118C00070000 C 01/18/19 70.0 8.70 13.00
WYN 190118C00072500 C 01/18/19 72.5 7.60 11.90
WYN 190118C00075000 C 01/18/19 75.0 6.30 10.90
WYN 190118C00080000 C 01/18/19 80.0 4.40 8.90
WYN 190118C00085000 C 01/18/19 85.0 2.80 7.20
WYN 190118C00090000 C 01/18/19 90.0 1.50 6.00
WYN 190118C00095000 C 01/18/19 95.0 0.55 4.90
WYN 190118P00032500 P 01/18/19 32.5 0.30 3.50
WYN 190118P00035000 P 01/18/19 35.0 0.20 5.00
WYN 190118P00037500 P 01/18/19 37.5 0.65 4.80
WYN 190118P00040000 P 01/18/19 40.0 0.15 4.90
WYN 190118P00042500 P 01/18/19 42.5 0.20 4.80
WYN 190118P00045000 P 01/18/19 45.0 1.35 2.80
WYN 190118P00047500 P 01/18/19 47.5 2.00 3.00
WYN 190118P00050000 P 01/18/19 50.0 2.20 3.50
WYN 190118P00055000 P 01/18/19 55.0 2.65 6.50
WYN 190118P00057500 P 01/18/19 57.5 3.40 7.40
WYN 190118P00060000 P 01/18/19 60.0 3.50 6.50
WYN 190118P00062500 P 01/18/19 62.5 4.50 7.20
WYN 190118P00065000 P 01/18/19 65.0 5.20 8.40
WYN 190118P00067500 P 01/18/19 67.5 6.20 9.30
WYN 190118P00070000 P 01/18/19 70.0 7.90 11.70
WYN 190118P00072500 P 01/18/19 72.5 8.90 13.30
WYN 190118P00075000 P 01/18/19 75.0 10.30 13.30
WYN 190118P00080000 P 01/18/19 80.0 12.90 16.40
WYN 190118P00085000 P 01/18/19 85.0 16.20 20.50
WYN 190118P00090000 P 01/18/19 90.0 20.00 23.70
WYN 190118P00095000 P 01/18/19 95.0 24.00 27.50

OPRA data is delayed 15 minutes.