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 Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 170519C00035000 C 05/19/17 35.0 59.20 62.70
WYN 170519C00037500 C 05/19/17 37.5 56.10 60.80
WYN 170519C00040000 C 05/19/17 40.0 53.70 58.40
WYN 170519C00042500 C 05/19/17 42.5 51.30 55.80
WYN 170519C00045000 C 05/19/17 45.0 48.60 53.40
WYN 170519C00047500 C 05/19/17 47.5 46.20 50.80
WYN 170519C00050000 C 05/19/17 50.0 43.90 48.40
WYN 170519C00055000 C 05/19/17 55.0 38.80 43.40
WYN 170519C00057500 C 05/19/17 57.5 37.80 40.80
WYN 170519C00060000 C 05/19/17 60.0 33.90 38.40
WYN 170519C00062500 C 05/19/17 62.5 32.70 35.80
WYN 170519C00065000 C 05/19/17 65.0 29.20 33.40
WYN 170519C00067500 C 05/19/17 67.5 27.60 30.80
WYN 170519C00070000 C 05/19/17 70.0 25.30 26.50
WYN 170519C00072500 C 05/19/17 72.5 22.40 25.60
WYN 170519C00075000 C 05/19/17 75.0 20.40 23.00
WYN 170519C00077500 C 05/19/17 77.5 17.60 19.00
WYN 170519C00080000 C 05/19/17 80.0 15.40 17.60
WYN 170519C00082500 C 05/19/17 82.5 13.10 14.70
WYN 170519C00085000 C 05/19/17 85.0 10.60 12.90
WYN 170519C00087500 C 05/19/17 87.5 8.20 10.10
WYN 170519C00090000 C 05/19/17 90.0 5.90 7.20
WYN 170519C00092500 C 05/19/17 92.5 3.80 4.40
WYN 170519C00095000 C 05/19/17 95.0 2.05 2.35
WYN 170519C00097500 C 05/19/17 97.5 0.85 1.10
WYN 170519C00100000 C 05/19/17 100.0 0.25 0.45
WYN 170519C00105000 C 05/19/17 105.0 0.00 0.15
WYN 170519C00110000 C 05/19/17 110.0 0.00 0.25
WYN 170519C00115000 C 05/19/17 115.0 0.00 0.40
WYN 170519C00120000 C 05/19/17 120.0 0.00 0.30
WYN 170519C00125000 C 05/19/17 125.0 0.00 0.15
WYN 170519C00130000 C 05/19/17 130.0 0.00 0.25
WYN 170519C00135000 C 05/19/17 135.0 0.00 0.20
WYN 170519C00140000 C 05/19/17 140.0 0.00 0.35
WYN 170519C00145000 C 05/19/17 145.0 0.00 0.30
WYN 170519P00035000 P 05/19/17 35.0 0.00 0.30
WYN 170519P00037500 P 05/19/17 37.5 0.00 0.30
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 0.35
WYN 170519P00047500 P 05/19/17 47.5 0.00 0.20
WYN 170519P00050000 P 05/19/17 50.0 0.00 0.15
WYN 170519P00055000 P 05/19/17 55.0 0.00 0.30
WYN 170519P00057500 P 05/19/17 57.5 0.00 0.30
WYN 170519P00060000 P 05/19/17 60.0 0.00 0.25
WYN 170519P00062500 P 05/19/17 62.5 0.00 0.25
WYN 170519P00065000 P 05/19/17 65.0 0.00 0.30
WYN 170519P00067500 P 05/19/17 67.5 0.00 0.10
WYN 170519P00070000 P 05/19/17 70.0 0.00 0.20
WYN 170519P00072500 P 05/19/17 72.5 0.00 0.35
WYN 170519P00075000 P 05/19/17 75.0 0.00 0.35
WYN 170519P00077500 P 05/19/17 77.5 0.00 0.25
WYN 170519P00080000 P 05/19/17 80.0 0.00 0.30
WYN 170519P00082500 P 05/19/17 82.5 0.00 0.35
WYN 170519P00085000 P 05/19/17 85.0 0.00 0.50
WYN 170519P00087500 P 05/19/17 87.5 0.00 0.35
WYN 170519P00090000 P 05/19/17 90.0 0.05 0.35
WYN 170519P00092500 P 05/19/17 92.5 0.45 0.70
WYN 170519P00095000 P 05/19/17 95.0 1.15 1.40
WYN 170519P00097500 P 05/19/17 97.5 2.30 2.75
WYN 170519P00100000 P 05/19/17 100.0 4.20 4.70
WYN 170519P00105000 P 05/19/17 105.0 7.20 9.60
WYN 170519P00110000 P 05/19/17 110.0 12.40 14.60
WYN 170519P00115000 P 05/19/17 115.0 17.00 20.30
WYN 170519P00120000 P 05/19/17 120.0 22.10 25.50
WYN 170519P00125000 P 05/19/17 125.0 27.30 29.80
WYN 170519P00130000 P 05/19/17 130.0 32.00 34.90
WYN 170519P00135000 P 05/19/17 135.0 37.30 40.50
WYN 170519P00140000 P 05/19/17 140.0 42.10 45.60
WYN 170519P00145000 P 05/19/17 145.0 48.10 49.70
WYN 170616C00065000 C 06/16/17 65.0 30.40 32.40
WYN 170616C00070000 C 06/16/17 70.0 25.10 28.40
WYN 170616C00075000 C 06/16/17 75.0 19.70 23.40
WYN 170616C00080000 C 06/16/17 80.0 14.90 18.30
WYN 170616C00082500 C 06/16/17 82.5 12.70 15.60
WYN 170616C00085000 C 06/16/17 85.0 10.20 13.10
WYN 170616C00087500 C 06/16/17 87.5 8.20 10.70
WYN 170616C00090000 C 06/16/17 90.0 6.00 6.70
WYN 170616C00092500 C 06/16/17 92.5 4.20 4.60
WYN 170616C00095000 C 06/16/17 95.0 2.55 2.90
WYN 170616C00097500 C 06/16/17 97.5 1.35 1.70
WYN 170616C00100000 C 06/16/17 100.0 0.65 0.95
WYN 170616C00105000 C 06/16/17 105.0 0.05 0.80
WYN 170616C00110000 C 06/16/17 110.0 0.00 0.30
WYN 170616C00115000 C 06/16/17 115.0 0.00 0.40
WYN 170616C00120000 C 06/16/17 120.0 0.00 0.25
WYN 170616C00125000 C 06/16/17 125.0 0.00 0.30
WYN 170616P00065000 P 06/16/17 65.0 0.00 0.35
WYN 170616P00070000 P 06/16/17 70.0 0.00 0.35
WYN 170616P00075000 P 06/16/17 75.0 0.00 0.30
WYN 170616P00080000 P 06/16/17 80.0 0.00 0.45
WYN 170616P00082500 P 06/16/17 82.5 0.00 0.50
WYN 170616P00085000 P 06/16/17 85.0 0.00 0.45
WYN 170616P00087500 P 06/16/17 87.5 0.05 0.55
WYN 170616P00090000 P 06/16/17 90.0 0.70 0.90
WYN 170616P00092500 P 06/16/17 92.5 1.20 1.50
WYN 170616P00095000 P 06/16/17 95.0 2.10 2.25
WYN 170616P00097500 P 06/16/17 97.5 3.40 3.80
WYN 170616P00100000 P 06/16/17 100.0 5.00 5.60
WYN 170616P00105000 P 06/16/17 105.0 7.70 10.20
WYN 170616P00110000 P 06/16/17 110.0 12.50 15.40
WYN 170616P00115000 P 06/16/17 115.0 17.50 20.80
WYN 170616P00120000 P 06/16/17 120.0 22.70 25.70
WYN 170616P00125000 P 06/16/17 125.0 28.00 30.00
WYN 170818C00040000 C 08/18/17 40.0 54.90 57.90
WYN 170818C00042500 C 08/18/17 42.5 52.20 55.80
WYN 170818C00045000 C 08/18/17 45.0 49.20 53.40
WYN 170818C00047500 C 08/18/17 47.5 46.50 50.80
WYN 170818C00050000 C 08/18/17 50.0 44.80 47.80
WYN 170818C00055000 C 08/18/17 55.0 39.50 43.40
WYN 170818C00060000 C 08/18/17 60.0 35.10 38.40
WYN 170818C00065000 C 08/18/17 65.0 30.30 33.40
WYN 170818C00070000 C 08/18/17 70.0 25.30 28.40
WYN 170818C00072500 C 08/18/17 72.5 22.90 25.80
WYN 170818C00075000 C 08/18/17 75.0 20.50 23.20
WYN 170818C00077500 C 08/18/17 77.5 18.20 19.60
WYN 170818C00080000 C 08/18/17 80.0 15.90 18.40
WYN 170818C00082500 C 08/18/17 82.5 13.60 15.40
WYN 170818C00085000 C 08/18/17 85.0 11.40 12.30
WYN 170818C00087500 C 08/18/17 87.5 9.30 10.20
WYN 170818C00090000 C 08/18/17 90.0 7.40 9.10
WYN 170818C00092500 C 08/18/17 92.5 5.90 6.50
WYN 170818C00095000 C 08/18/17 95.0 4.40 5.00
WYN 170818C00097500 C 08/18/17 97.5 3.20 3.70
WYN 170818C00100000 C 08/18/17 100.0 2.20 2.75
WYN 170818C00105000 C 08/18/17 105.0 0.95 1.60
WYN 170818C00110000 C 08/18/17 110.0 0.35 0.95
WYN 170818C00115000 C 08/18/17 115.0 0.05 0.55
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 0.40
WYN 170818P00050000 P 08/18/17 50.0 0.00 0.30
WYN 170818P00055000 P 08/18/17 55.0 0.00 0.40
WYN 170818P00060000 P 08/18/17 60.0 0.00 0.50
WYN 170818P00065000 P 08/18/17 65.0 0.05 0.40
WYN 170818P00070000 P 08/18/17 70.0 0.05 0.45
WYN 170818P00072500 P 08/18/17 72.5 0.10 0.35
WYN 170818P00075000 P 08/18/17 75.0 0.15 0.45
WYN 170818P00077500 P 08/18/17 77.5 0.25 0.55
WYN 170818P00080000 P 08/18/17 80.0 0.40 0.75
WYN 170818P00082500 P 08/18/17 82.5 0.50 1.00
WYN 170818P00085000 P 08/18/17 85.0 0.95 1.30
WYN 170818P00087500 P 08/18/17 87.5 1.40 1.75
WYN 170818P00090000 P 08/18/17 90.0 2.00 2.45
WYN 170818P00092500 P 08/18/17 92.5 2.80 3.20
WYN 170818P00095000 P 08/18/17 95.0 3.80 4.20
WYN 170818P00097500 P 08/18/17 97.5 5.00 5.50
WYN 170818P00100000 P 08/18/17 100.0 6.40 7.20
WYN 170818P00105000 P 08/18/17 105.0 9.10 11.00
WYN 170818P00110000 P 08/18/17 110.0 13.70 15.70
WYN 170818P00115000 P 08/18/17 115.0 18.10 20.20
WYN 171117C00055000 C 11/17/17 55.0 40.30 43.00
WYN 171117C00060000 C 11/17/17 60.0 34.70 38.40
WYN 171117C00065000 C 11/17/17 65.0 29.70 33.40
WYN 171117C00070000 C 11/17/17 70.0 24.80 28.40
WYN 171117C00075000 C 11/17/17 75.0 20.10 23.80
WYN 171117C00077500 C 11/17/17 77.5 17.90 21.50
WYN 171117C00080000 C 11/17/17 80.0 15.80 18.30
WYN 171117C00082500 C 11/17/17 82.5 13.90 15.60
WYN 171117C00085000 C 11/17/17 85.0 12.30 13.60
WYN 171117C00087500 C 11/17/17 87.5 10.40 11.60
WYN 171117C00090000 C 11/17/17 90.0 8.80 10.00
WYN 171117C00092500 C 11/17/17 92.5 7.20 8.20
WYN 171117C00095000 C 11/17/17 95.0 5.90 6.90
WYN 171117C00097500 C 11/17/17 97.5 4.70 5.60
WYN 171117C00100000 C 11/17/17 100.0 3.60 4.50
WYN 171117C00105000 C 11/17/17 105.0 2.10 2.85
WYN 171117C00110000 C 11/17/17 110.0 1.05 1.90
WYN 171117C00115000 C 11/17/17 115.0 0.55 1.20
WYN 171117C00120000 C 11/17/17 120.0 0.20 0.85
WYN 171117P00055000 P 11/17/17 55.0 0.00 0.35
WYN 171117P00060000 P 11/17/17 60.0 0.05 0.45
WYN 171117P00065000 P 11/17/17 65.0 0.20 0.55
WYN 171117P00070000 P 11/17/17 70.0 0.30 0.75
WYN 171117P00075000 P 11/17/17 75.0 0.65 1.10
WYN 171117P00077500 P 11/17/17 77.5 0.60 1.35
WYN 171117P00080000 P 11/17/17 80.0 1.20 1.70
WYN 171117P00082500 P 11/17/17 82.5 1.55 2.10
WYN 171117P00085000 P 11/17/17 85.0 2.05 2.65
WYN 171117P00087500 P 11/17/17 87.5 2.75 3.30
WYN 171117P00090000 P 11/17/17 90.0 3.40 4.10
WYN 171117P00092500 P 11/17/17 92.5 4.40 4.90
WYN 171117P00095000 P 11/17/17 95.0 5.30 6.20
WYN 171117P00097500 P 11/17/17 97.5 6.70 7.30
WYN 171117P00100000 P 11/17/17 100.0 8.00 8.80
WYN 171117P00105000 P 11/17/17 105.0 10.60 12.40
WYN 171117P00110000 P 11/17/17 110.0 14.50 16.40
WYN 171117P00115000 P 11/17/17 115.0 18.80 21.80
WYN 171117P00120000 P 11/17/17 120.0 23.20 25.50
WYN 180119C00037500 C 01/19/18 37.5 57.30 60.40
WYN 180119C00040000 C 01/19/18 40.0 54.30 58.40
WYN 180119C00042500 C 01/19/18 42.5 51.80 55.80
WYN 180119C00045000 C 01/19/18 45.0 49.40 53.40
WYN 180119C00047500 C 01/19/18 47.5 46.80 50.80
WYN 180119C00050000 C 01/19/18 50.0 44.60 48.40
WYN 180119C00055000 C 01/19/18 55.0 39.60 43.40
WYN 180119C00057500 C 01/19/18 57.5 37.00 40.80
WYN 180119C00060000 C 01/19/18 60.0 35.40 38.00
WYN 180119C00062500 C 01/19/18 62.5 32.10 35.80
WYN 180119C00065000 C 01/19/18 65.0 30.50 33.00
WYN 180119C00067500 C 01/19/18 67.5 27.00 31.00
WYN 180119C00070000 C 01/19/18 70.0 25.50 28.20
WYN 180119C00072500 C 01/19/18 72.5 23.10 25.80
WYN 180119C00075000 C 01/19/18 75.0 20.90 23.50
WYN 180119C00077500 C 01/19/18 77.5 18.60 20.80
WYN 180119C00080000 C 01/19/18 80.0 16.50 18.70
WYN 180119C00082500 C 01/19/18 82.5 14.60 15.90
WYN 180119C00085000 C 01/19/18 85.0 12.80 14.10
WYN 180119C00087500 C 01/19/18 87.5 10.70 12.40
WYN 180119C00090000 C 01/19/18 90.0 9.30 10.50
WYN 180119C00092500 C 01/19/18 92.5 7.50 9.10
WYN 180119C00095000 C 01/19/18 95.0 6.40 7.60
WYN 180119C00097500 C 01/19/18 97.5 5.20 6.40
WYN 180119C00100000 C 01/19/18 100.0 4.10 5.30
WYN 180119C00105000 C 01/19/18 105.0 2.50 3.60
WYN 180119C00110000 C 01/19/18 110.0 1.45 2.30
WYN 180119C00115000 C 01/19/18 115.0 0.75 1.55
WYN 180119C00120000 C 01/19/18 120.0 0.35 1.10
WYN 180119P00037500 P 01/19/18 37.5 0.05 0.10
WYN 180119P00040000 P 01/19/18 40.0 0.00 0.50
WYN 180119P00042500 P 01/19/18 42.5 0.00 0.40
WYN 180119P00045000 P 01/19/18 45.0 0.00 0.10
WYN 180119P00047500 P 01/19/18 47.5 0.00 0.50
WYN 180119P00050000 P 01/19/18 50.0 0.00 0.40
WYN 180119P00055000 P 01/19/18 55.0 0.00 0.45
WYN 180119P00057500 P 01/19/18 57.5 0.10 0.55
WYN 180119P00060000 P 01/19/18 60.0 0.15 0.35
WYN 180119P00062500 P 01/19/18 62.5 0.15 0.60
WYN 180119P00065000 P 01/19/18 65.0 0.25 0.70
WYN 180119P00067500 P 01/19/18 67.5 0.35 1.00
WYN 180119P00070000 P 01/19/18 70.0 0.55 1.10
WYN 180119P00072500 P 01/19/18 72.5 0.75 1.20
WYN 180119P00075000 P 01/19/18 75.0 0.80 1.45
WYN 180119P00077500 P 01/19/18 77.5 1.30 1.85
WYN 180119P00080000 P 01/19/18 80.0 1.55 2.15
WYN 180119P00082500 P 01/19/18 82.5 2.00 2.65
WYN 180119P00085000 P 01/19/18 85.0 2.60 3.30
WYN 180119P00087500 P 01/19/18 87.5 3.30 4.10
WYN 180119P00090000 P 01/19/18 90.0 4.10 4.90
WYN 180119P00092500 P 01/19/18 92.5 5.10 5.90
WYN 180119P00095000 P 01/19/18 95.0 6.00 7.10
WYN 180119P00097500 P 01/19/18 97.5 7.40 8.40
WYN 180119P00100000 P 01/19/18 100.0 8.70 9.80
WYN 180119P00105000 P 01/19/18 105.0 11.20 13.10
WYN 180119P00110000 P 01/19/18 110.0 15.00 17.30
WYN 180119P00115000 P 01/19/18 115.0 19.20 21.90
WYN 180119P00120000 P 01/19/18 120.0 23.60 26.00
WYN 190118C00032500 C 01/18/19 32.5 62.40 66.50
WYN 190118C00035000 C 01/18/19 35.0 59.10 63.50
WYN 190118C00037500 C 01/18/19 37.5 56.60 61.00
WYN 190118C00040000 C 01/18/19 40.0 54.10 58.50
WYN 190118C00042500 C 01/18/19 42.5 51.60 56.00
WYN 190118C00045000 C 01/18/19 45.0 49.10 53.50
WYN 190118C00047500 C 01/18/19 47.5 46.60 51.00
WYN 190118C00050000 C 01/18/19 50.0 44.10 48.50
WYN 190118C00055000 C 01/18/19 55.0 39.10 43.50
WYN 190118C00057500 C 01/18/19 57.5 36.90 41.50
WYN 190118C00060000 C 01/18/19 60.0 34.10 38.50
WYN 190118C00062500 C 01/18/19 62.5 32.10 36.50
WYN 190118C00065000 C 01/18/19 65.0 29.70 34.00
WYN 190118C00067500 C 01/18/19 67.5 27.20 32.00
WYN 190118C00070000 C 01/18/19 70.0 26.20 29.20
WYN 190118C00072500 C 01/18/19 72.5 23.10 27.30
WYN 190118C00075000 C 01/18/19 75.0 21.70 25.40
WYN 190118C00077500 C 01/18/19 77.5 20.10 23.60
WYN 190118C00080000 C 01/18/19 80.0 18.10 21.90
WYN 190118C00082500 C 01/18/19 82.5 15.60 20.00
WYN 190118C00085000 C 01/18/19 85.0 15.70 18.70
WYN 190118C00087500 C 01/18/19 87.5 14.00 17.10
WYN 190118C00090000 C 01/18/19 90.0 12.40 15.60
WYN 190118C00092500 C 01/18/19 92.5 11.20 14.20
WYN 190118C00095000 C 01/18/19 95.0 9.90 12.90
WYN 190118C00097500 C 01/18/19 97.5 8.80 11.60
WYN 190118C00100000 C 01/18/19 100.0 7.60 10.40
WYN 190118C00105000 C 01/18/19 105.0 5.60 8.20
WYN 190118C00110000 C 01/18/19 110.0 4.40 6.40
WYN 190118C00115000 C 01/18/19 115.0 2.95 5.00
WYN 190118C00120000 C 01/18/19 120.0 2.20 3.90
WYN 190118C00125000 C 01/18/19 125.0 1.45 3.00
WYN 190118C00130000 C 01/18/19 130.0 1.00 2.35
WYN 190118C00135000 C 01/18/19 135.0 0.70 1.75
WYN 190118P00032500 P 01/18/19 32.5 0.00 0.90
WYN 190118P00035000 P 01/18/19 35.0 0.05 0.90
WYN 190118P00037500 P 01/18/19 37.5 0.00 1.00
WYN 190118P00040000 P 01/18/19 40.0 0.05 0.95
WYN 190118P00042500 P 01/18/19 42.5 0.00 2.40
WYN 190118P00045000 P 01/18/19 45.0 0.10 0.95
WYN 190118P00047500 P 01/18/19 47.5 0.15 1.90
WYN 190118P00050000 P 01/18/19 50.0 0.20 1.25
WYN 190118P00055000 P 01/18/19 55.0 0.60 1.65
WYN 190118P00057500 P 01/18/19 57.5 0.65 1.95
WYN 190118P00060000 P 01/18/19 60.0 0.90 2.20
WYN 190118P00062500 P 01/18/19 62.5 0.90 2.60
WYN 190118P00065000 P 01/18/19 65.0 1.20 2.95
WYN 190118P00067500 P 01/18/19 67.5 1.70 2.70
WYN 190118P00070000 P 01/18/19 70.0 2.00 3.20
WYN 190118P00072500 P 01/18/19 72.5 2.45 3.80
WYN 190118P00075000 P 01/18/19 75.0 2.95 4.60
WYN 190118P00077500 P 01/18/19 77.5 3.40 5.40
WYN 190118P00080000 P 01/18/19 80.0 5.00 5.90
WYN 190118P00082500 P 01/18/19 82.5 5.80 6.70
WYN 190118P00085000 P 01/18/19 85.0 6.90 7.60
WYN 190118P00087500 P 01/18/19 87.5 6.50 9.00
WYN 190118P00090000 P 01/18/19 90.0 7.60 10.10
WYN 190118P00092500 P 01/18/19 92.5 8.40 11.20
WYN 190118P00095000 P 01/18/19 95.0 9.50 12.30
WYN 190118P00097500 P 01/18/19 97.5 10.70 13.60
WYN 190118P00100000 P 01/18/19 100.0 11.90 15.00
WYN 190118P00105000 P 01/18/19 105.0 14.70 17.90
WYN 190118P00110000 P 01/18/19 110.0 17.80 21.20
WYN 190118P00115000 P 01/18/19 115.0 21.50 26.30
WYN 190118P00120000 P 01/18/19 120.0 25.50 30.00
WYN 190118P00125000 P 01/18/19 125.0 29.50 34.30
WYN 190118P00130000 P 01/18/19 130.0 34.10 38.40
WYN 190118P00135000 P 01/18/19 135.0 38.00 42.30

OPRA data is delayed 15 minutes.