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 Jan 20 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WYN 170217C00035000 C 02/17/17 35.0 42.60 44.40
WYN 170217C00037500 C 02/17/17 37.5 40.10 42.00
WYN 170217C00040000 C 02/17/17 40.0 37.60 39.50
WYN 170217C00042500 C 02/17/17 42.5 35.10 37.00
WYN 170217C00045000 C 02/17/17 45.0 32.60 34.50
WYN 170217C00047500 C 02/17/17 47.5 30.10 32.00
WYN 170217C00050000 C 02/17/17 50.0 28.50 29.60
WYN 170217C00055000 C 02/17/17 55.0 22.60 24.60
WYN 170217C00057500 C 02/17/17 57.5 20.30 22.10
WYN 170217C00060000 C 02/17/17 60.0 17.80 19.40
WYN 170217C00062500 C 02/17/17 62.5 16.10 17.30
WYN 170217C00065000 C 02/17/17 65.0 12.80 14.50
WYN 170217C00067500 C 02/17/17 67.5 10.40 12.10
WYN 170217C00070000 C 02/17/17 70.0 8.10 9.70
WYN 170217C00072500 C 02/17/17 72.5 5.90 7.50
WYN 170217C00075000 C 02/17/17 75.0 5.00 5.40
WYN 170217C00077500 C 02/17/17 77.5 3.30 3.60
WYN 170217C00080000 C 02/17/17 80.0 2.00 2.25
WYN 170217C00082500 C 02/17/17 82.5 1.05 1.30
WYN 170217C00085000 C 02/17/17 85.0 0.45 0.75
WYN 170217C00090000 C 02/17/17 90.0 0.05 0.30
WYN 170217C00095000 C 02/17/17 95.0 0.00 0.20
WYN 170217C00100000 C 02/17/17 100.0 0.00 0.15
WYN 170217P00035000 P 02/17/17 35.0 0.00 0.15
WYN 170217P00037500 P 02/17/17 37.5 0.00 0.15
WYN 170217P00040000 P 02/17/17 40.0 0.00 0.15
WYN 170217P00042500 P 02/17/17 42.5 0.00 0.15
WYN 170217P00045000 P 02/17/17 45.0 0.00 0.15
WYN 170217P00047500 P 02/17/17 47.5 0.00 0.15
WYN 170217P00050000 P 02/17/17 50.0 0.00 0.15
WYN 170217P00055000 P 02/17/17 55.0 0.00 0.15
WYN 170217P00057500 P 02/17/17 57.5 0.00 0.20
WYN 170217P00060000 P 02/17/17 60.0 0.00 0.20
WYN 170217P00062500 P 02/17/17 62.5 0.00 0.20
WYN 170217P00065000 P 02/17/17 65.0 0.05 0.30
WYN 170217P00067500 P 02/17/17 67.5 0.15 0.35
WYN 170217P00070000 P 02/17/17 70.0 0.30 0.55
WYN 170217P00072500 P 02/17/17 72.5 0.60 0.90
WYN 170217P00075000 P 02/17/17 75.0 1.05 1.30
WYN 170217P00077500 P 02/17/17 77.5 1.75 1.95
WYN 170217P00080000 P 02/17/17 80.0 2.90 3.30
WYN 170217P00082500 P 02/17/17 82.5 4.40 5.00
WYN 170217P00085000 P 02/17/17 85.0 6.20 6.90
WYN 170217P00090000 P 02/17/17 90.0 10.70 12.40
WYN 170217P00095000 P 02/17/17 95.0 15.60 16.60
WYN 170217P00100000 P 02/17/17 100.0 20.70 22.30
WYN 170519C00035000 C 05/19/17 35.0 42.50 44.30
WYN 170519C00037500 C 05/19/17 37.5 41.00 42.10
WYN 170519C00040000 C 05/19/17 40.0 38.50 39.40
WYN 170519C00042500 C 05/19/17 42.5 36.00 37.00
WYN 170519C00045000 C 05/19/17 45.0 32.70 34.60
WYN 170519C00047500 C 05/19/17 47.5 31.00 32.10
WYN 170519C00050000 C 05/19/17 50.0 28.60 29.60
WYN 170519C00055000 C 05/19/17 55.0 22.70 24.50
WYN 170519C00057500 C 05/19/17 57.5 20.20 22.30
WYN 170519C00060000 C 05/19/17 60.0 17.80 20.00
WYN 170519C00062500 C 05/19/17 62.5 15.50 17.50
WYN 170519C00065000 C 05/19/17 65.0 13.30 15.00
WYN 170519C00067500 C 05/19/17 67.5 11.00 12.90
WYN 170519C00070000 C 05/19/17 70.0 9.20 10.80
WYN 170519C00072500 C 05/19/17 72.5 8.10 8.80
WYN 170519C00075000 C 05/19/17 75.0 6.30 7.00
WYN 170519C00077500 C 05/19/17 77.5 4.80 5.40
WYN 170519C00080000 C 05/19/17 80.0 3.50 4.00
WYN 170519C00082500 C 05/19/17 82.5 2.60 2.95
WYN 170519C00085000 C 05/19/17 85.0 1.75 2.10
WYN 170519C00090000 C 05/19/17 90.0 0.70 1.05
WYN 170519C00095000 C 05/19/17 95.0 0.20 0.50
WYN 170519C00100000 C 05/19/17 100.0 0.05 0.35
WYN 170519P00035000 P 05/19/17 35.0 0.00 0.20
WYN 170519P00037500 P 05/19/17 37.5 0.00 0.20
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 0.05 0.25
WYN 170519P00047500 P 05/19/17 47.5 0.05 0.30
WYN 170519P00050000 P 05/19/17 50.0 0.10 0.35
WYN 170519P00055000 P 05/19/17 55.0 0.20 0.45
WYN 170519P00057500 P 05/19/17 57.5 0.25 0.55
WYN 170519P00060000 P 05/19/17 60.0 0.40 0.70
WYN 170519P00062500 P 05/19/17 62.5 0.55 0.80
WYN 170519P00065000 P 05/19/17 65.0 0.70 1.15
WYN 170519P00067500 P 05/19/17 67.5 1.15 1.50
WYN 170519P00070000 P 05/19/17 70.0 1.55 1.90
WYN 170519P00072500 P 05/19/17 72.5 2.00 2.55
WYN 170519P00075000 P 05/19/17 75.0 2.80 3.50
WYN 170519P00077500 P 05/19/17 77.5 3.70 4.40
WYN 170519P00080000 P 05/19/17 80.0 4.90 5.60
WYN 170519P00082500 P 05/19/17 82.5 6.40 7.10
WYN 170519P00085000 P 05/19/17 85.0 8.10 9.20
WYN 170519P00090000 P 05/19/17 90.0 11.90 13.60
WYN 170519P00095000 P 05/19/17 95.0 16.30 18.30
WYN 170519P00100000 P 05/19/17 100.0 21.00 22.10
WYN 170818C00040000 C 08/18/17 40.0 37.50 39.40
WYN 170818C00042500 C 08/18/17 42.5 36.00 37.20
WYN 170818C00045000 C 08/18/17 45.0 33.50 34.60
WYN 170818C00047500 C 08/18/17 47.5 31.10 32.20
WYN 170818C00050000 C 08/18/17 50.0 28.60 29.70
WYN 170818C00055000 C 08/18/17 55.0 23.80 24.90
WYN 170818C00060000 C 08/18/17 60.0 19.10 20.00
WYN 170818C00065000 C 08/18/17 65.0 13.60 15.50
WYN 170818C00070000 C 08/18/17 70.0 10.60 11.80
WYN 170818C00072500 C 08/18/17 72.5 9.00 9.90
WYN 170818C00075000 C 08/18/17 75.0 7.50 8.10
WYN 170818C00077500 C 08/18/17 77.5 6.10 6.70
WYN 170818C00080000 C 08/18/17 80.0 4.80 5.40
WYN 170818C00082500 C 08/18/17 82.5 3.60 4.20
WYN 170818C00085000 C 08/18/17 85.0 2.75 3.30
WYN 170818C00090000 C 08/18/17 90.0 1.45 1.95
WYN 170818C00095000 C 08/18/17 95.0 0.65 1.10
WYN 170818C00100000 C 08/18/17 100.0 0.30 0.65
WYN 170818C00105000 C 08/18/17 105.0 0.10 0.50
WYN 170818C00110000 C 08/18/17 110.0 0.00 0.35
WYN 170818C00115000 C 08/18/17 115.0 0.00 0.30
WYN 170818P00040000 P 08/18/17 40.0 0.10 0.45
WYN 170818P00042500 P 08/18/17 42.5 0.10 0.45
WYN 170818P00045000 P 08/18/17 45.0 0.15 0.50
WYN 170818P00047500 P 08/18/17 47.5 0.20 0.60
WYN 170818P00050000 P 08/18/17 50.0 0.30 0.65
WYN 170818P00055000 P 08/18/17 55.0 0.50 0.90
WYN 170818P00060000 P 08/18/17 60.0 0.90 1.30
WYN 170818P00065000 P 08/18/17 65.0 1.60 2.10
WYN 170818P00070000 P 08/18/17 70.0 2.55 3.20
WYN 170818P00072500 P 08/18/17 72.5 3.20 4.10
WYN 170818P00075000 P 08/18/17 75.0 4.20 4.90
WYN 170818P00077500 P 08/18/17 77.5 5.30 6.10
WYN 170818P00080000 P 08/18/17 80.0 6.30 7.30
WYN 170818P00082500 P 08/18/17 82.5 7.90 8.80
WYN 170818P00085000 P 08/18/17 85.0 9.50 10.50
WYN 170818P00090000 P 08/18/17 90.0 12.80 14.90
WYN 170818P00095000 P 08/18/17 95.0 17.10 19.00
WYN 170818P00100000 P 08/18/17 100.0 21.40 22.80
WYN 170818P00105000 P 08/18/17 105.0 26.50 27.60
WYN 170818P00110000 P 08/18/17 110.0 31.00 33.30
WYN 170818P00115000 P 08/18/17 115.0 36.20 38.20
WYN 180119C00037500 C 01/19/18 37.5 39.90 42.00
WYN 180119C00040000 C 01/19/18 40.0 38.50 39.70
WYN 180119C00042500 C 01/19/18 42.5 36.00 37.20
WYN 180119C00045000 C 01/19/18 45.0 33.50 34.70
WYN 180119C00047500 C 01/19/18 47.5 31.10 32.20
WYN 180119C00050000 C 01/19/18 50.0 28.70 29.80
WYN 180119C00055000 C 01/19/18 55.0 23.80 24.90
WYN 180119C00057500 C 01/19/18 57.5 21.50 22.90
WYN 180119C00060000 C 01/19/18 60.0 18.00 20.90
WYN 180119C00062500 C 01/19/18 62.5 16.90 18.90
WYN 180119C00065000 C 01/19/18 65.0 13.80 16.50
WYN 180119C00067500 C 01/19/18 67.5 12.80 14.30
WYN 180119C00070000 C 01/19/18 70.0 11.10 12.50
WYN 180119C00072500 C 01/19/18 72.5 9.40 11.10
WYN 180119C00075000 C 01/19/18 75.0 8.00 9.60
WYN 180119C00077500 C 01/19/18 77.5 6.60 8.20
WYN 180119C00080000 C 01/19/18 80.0 5.40 6.60
WYN 180119C00082500 C 01/19/18 82.5 4.40 5.50
WYN 180119C00085000 C 01/19/18 85.0 3.40 4.60
WYN 180119C00090000 C 01/19/18 90.0 2.15 3.30
WYN 180119C00095000 C 01/19/18 95.0 1.20 2.05
WYN 180119C00100000 C 01/19/18 100.0 0.65 1.40
WYN 180119C00105000 C 01/19/18 105.0 0.30 0.95
WYN 180119C00110000 C 01/19/18 110.0 0.15 0.60
WYN 180119C00115000 C 01/19/18 115.0 0.05 0.50
WYN 180119P00037500 P 01/19/18 37.5 0.20 0.65
WYN 180119P00040000 P 01/19/18 40.0 0.25 0.70
WYN 180119P00042500 P 01/19/18 42.5 0.30 0.80
WYN 180119P00045000 P 01/19/18 45.0 0.40 0.90
WYN 180119P00047500 P 01/19/18 47.5 0.50 1.05
WYN 180119P00050000 P 01/19/18 50.0 0.65 1.20
WYN 180119P00055000 P 01/19/18 55.0 1.10 1.75
WYN 180119P00057500 P 01/19/18 57.5 1.30 2.05
WYN 180119P00060000 P 01/19/18 60.0 1.65 2.45
WYN 180119P00062500 P 01/19/18 62.5 2.10 2.80
WYN 180119P00065000 P 01/19/18 65.0 2.55 3.40
WYN 180119P00067500 P 01/19/18 67.5 3.10 4.30
WYN 180119P00070000 P 01/19/18 70.0 3.90 5.10
WYN 180119P00072500 P 01/19/18 72.5 4.70 5.70
WYN 180119P00075000 P 01/19/18 75.0 5.70 6.70
WYN 180119P00077500 P 01/19/18 77.5 6.80 8.40
WYN 180119P00080000 P 01/19/18 80.0 8.10 9.20
WYN 180119P00082500 P 01/19/18 82.5 9.50 10.70
WYN 180119P00085000 P 01/19/18 85.0 11.00 12.30
WYN 180119P00090000 P 01/19/18 90.0 14.40 15.90
WYN 180119P00095000 P 01/19/18 95.0 18.40 20.90
WYN 180119P00100000 P 01/19/18 100.0 22.70 25.20
WYN 180119P00105000 P 01/19/18 105.0 27.20 29.80
WYN 180119P00110000 P 01/19/18 110.0 31.10 33.60
WYN 180119P00115000 P 01/19/18 115.0 36.50 39.40
WYN 190118C00032500 C 01/18/19 32.5 44.50 47.60
WYN 190118C00035000 C 01/18/19 35.0 42.00 45.10
WYN 190118C00037500 C 01/18/19 37.5 39.50 42.60
WYN 190118C00040000 C 01/18/19 40.0 37.00 40.10
WYN 190118C00042500 C 01/18/19 42.5 35.70 37.60
WYN 190118C00045000 C 01/18/19 45.0 33.20 35.20
WYN 190118C00047500 C 01/18/19 47.5 30.80 32.80
WYN 190118C00050000 C 01/18/19 50.0 27.20 30.90
WYN 190118C00055000 C 01/18/19 55.0 23.50 25.80
WYN 190118C00057500 C 01/18/19 57.5 21.40 24.50
WYN 190118C00060000 C 01/18/19 60.0 19.00 21.90
WYN 190118C00062500 C 01/18/19 62.5 17.10 20.00
WYN 190118C00065000 C 01/18/19 65.0 15.40 18.30
WYN 190118C00067500 C 01/18/19 67.5 13.50 16.40
WYN 190118C00070000 C 01/18/19 70.0 12.30 15.10
WYN 190118C00072500 C 01/18/19 72.5 10.90 13.70
WYN 190118C00075000 C 01/18/19 75.0 9.80 12.20
WYN 190118C00077500 C 01/18/19 77.5 8.60 10.60
WYN 190118C00080000 C 01/18/19 80.0 7.50 9.50
WYN 190118C00082500 C 01/18/19 82.5 6.50 8.50
WYN 190118C00085000 C 01/18/19 85.0 6.10 7.50
WYN 190118C00090000 C 01/18/19 90.0 4.20 5.80
WYN 190118C00095000 C 01/18/19 95.0 2.80 4.60
WYN 190118C00100000 C 01/18/19 100.0 2.25 3.80
WYN 190118C00105000 C 01/18/19 105.0 1.60 2.60
WYN 190118C00110000 C 01/18/19 110.0 1.05 2.05
WYN 190118C00115000 C 01/18/19 115.0 0.70 1.65
WYN 190118P00032500 P 01/18/19 32.5 0.30 1.10
WYN 190118P00035000 P 01/18/19 35.0 0.40 1.20
WYN 190118P00037500 P 01/18/19 37.5 0.55 1.30
WYN 190118P00040000 P 01/18/19 40.0 0.65 1.45
WYN 190118P00042500 P 01/18/19 42.5 0.85 1.65
WYN 190118P00045000 P 01/18/19 45.0 1.05 1.90
WYN 190118P00047500 P 01/18/19 47.5 1.45 2.10
WYN 190118P00050000 P 01/18/19 50.0 1.85 2.45
WYN 190118P00055000 P 01/18/19 55.0 2.20 3.30
WYN 190118P00057500 P 01/18/19 57.5 2.70 4.00
WYN 190118P00060000 P 01/18/19 60.0 3.30 4.60
WYN 190118P00062500 P 01/18/19 62.5 3.80 5.40
WYN 190118P00065000 P 01/18/19 65.0 4.50 5.90
WYN 190118P00067500 P 01/18/19 67.5 5.40 6.80
WYN 190118P00070000 P 01/18/19 70.0 6.20 7.80
WYN 190118P00072500 P 01/18/19 72.5 7.20 8.80
WYN 190118P00075000 P 01/18/19 75.0 8.30 10.00
WYN 190118P00077500 P 01/18/19 77.5 9.50 11.30
WYN 190118P00080000 P 01/18/19 80.0 10.60 13.10
WYN 190118P00082500 P 01/18/19 82.5 11.90 14.20
WYN 190118P00085000 P 01/18/19 85.0 13.20 15.70
WYN 190118P00090000 P 01/18/19 90.0 16.50 19.30
WYN 190118P00095000 P 01/18/19 95.0 20.10 22.90
WYN 190118P00100000 P 01/18/19 100.0 24.20 27.10
WYN 190118P00105000 P 01/18/19 105.0 27.80 31.30
WYN 190118P00110000 P 01/18/19 110.0 32.20 35.70
WYN 190118P00115000 P 01/18/19 115.0 36.70 40.20

OPRA data is delayed 15 minutes.