Wyndham Worldwide Corporation (WYN)
| As of May 20 2013 7:51PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| WYN 130622C00035000 |
C |
06/22/13 |
35.0 |
25.70 |
26.30 |
| WYN 130622C00040000 |
C |
06/22/13 |
40.0 |
20.70 |
21.30 |
| WYN 130622C00045000 |
C |
06/22/13 |
45.0 |
15.70 |
16.20 |
| WYN 130622C00050000 |
C |
06/22/13 |
50.0 |
10.60 |
11.20 |
| WYN 130622C00055000 |
C |
06/22/13 |
55.0 |
6.00 |
6.20 |
| WYN 130622C00060000 |
C |
06/22/13 |
60.0 |
1.90 |
2.00 |
| WYN 130622C00065000 |
C |
06/22/13 |
65.0 |
0.20 |
0.30 |
| WYN 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.10 |
| WYN 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.15 |
| WYN 130622C00080000 |
C |
06/22/13 |
80.0 |
0.00 |
0.15 |
| WYN 130622C00085000 |
C |
06/22/13 |
85.0 |
0.00 |
0.20 |
| WYN 130622C00090000 |
C |
06/22/13 |
90.0 |
0.00 |
0.20 |
| WYN 130622C00095000 |
C |
06/22/13 |
95.0 |
0.00 |
0.20 |
| WYN 130622P00035000 |
P |
06/22/13 |
35.0 |
0.00 |
0.20 |
| WYN 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.20 |
| WYN 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.25 |
| WYN 130622P00050000 |
P |
06/22/13 |
50.0 |
0.05 |
0.20 |
| WYN 130622P00055000 |
P |
06/22/13 |
55.0 |
0.25 |
0.35 |
| WYN 130622P00060000 |
P |
06/22/13 |
60.0 |
1.20 |
1.30 |
| WYN 130622P00065000 |
P |
06/22/13 |
65.0 |
4.40 |
4.60 |
| WYN 130622P00070000 |
P |
06/22/13 |
70.0 |
9.10 |
9.60 |
| WYN 130622P00075000 |
P |
06/22/13 |
75.0 |
14.00 |
14.60 |
| WYN 130622P00080000 |
P |
06/22/13 |
80.0 |
19.00 |
19.60 |
| WYN 130622P00085000 |
P |
06/22/13 |
85.0 |
24.00 |
24.60 |
| WYN 130622P00090000 |
P |
06/22/13 |
90.0 |
29.00 |
29.60 |
| WYN 130622P00095000 |
P |
06/22/13 |
95.0 |
34.00 |
34.60 |
| WYN 130720C00035000 |
C |
07/20/13 |
35.0 |
25.70 |
26.30 |
| WYN 130720C00040000 |
C |
07/20/13 |
40.0 |
20.70 |
21.30 |
| WYN 130720C00045000 |
C |
07/20/13 |
45.0 |
15.90 |
16.20 |
| WYN 130720C00050000 |
C |
07/20/13 |
50.0 |
10.90 |
11.10 |
| WYN 130720C00055000 |
C |
07/20/13 |
55.0 |
6.20 |
6.40 |
| WYN 130720C00060000 |
C |
07/20/13 |
60.0 |
2.55 |
2.65 |
| WYN 130720C00065000 |
C |
07/20/13 |
65.0 |
0.60 |
0.70 |
| WYN 130720C00070000 |
C |
07/20/13 |
70.0 |
0.10 |
0.20 |
| WYN 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.10 |
| WYN 130720C00080000 |
C |
07/20/13 |
80.0 |
0.00 |
0.10 |
| WYN 130720C00085000 |
C |
07/20/13 |
85.0 |
0.00 |
0.10 |
| WYN 130720C00090000 |
C |
07/20/13 |
90.0 |
0.00 |
0.10 |
| WYN 130720P00035000 |
P |
07/20/13 |
35.0 |
0.00 |
0.15 |
| WYN 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.15 |
| WYN 130720P00045000 |
P |
07/20/13 |
45.0 |
0.10 |
0.20 |
| WYN 130720P00050000 |
P |
07/20/13 |
50.0 |
0.20 |
0.30 |
| WYN 130720P00055000 |
P |
07/20/13 |
55.0 |
0.55 |
0.65 |
| WYN 130720P00060000 |
P |
07/20/13 |
60.0 |
1.85 |
1.95 |
| WYN 130720P00065000 |
P |
07/20/13 |
65.0 |
4.80 |
5.00 |
| WYN 130720P00070000 |
P |
07/20/13 |
70.0 |
9.30 |
9.50 |
| WYN 130720P00075000 |
P |
07/20/13 |
75.0 |
14.20 |
14.60 |
| WYN 130720P00080000 |
P |
07/20/13 |
80.0 |
19.20 |
19.60 |
| WYN 130720P00085000 |
P |
07/20/13 |
85.0 |
24.00 |
24.60 |
| WYN 130720P00090000 |
P |
07/20/13 |
90.0 |
29.00 |
29.60 |
| WYN 130817C00030000 |
C |
08/17/13 |
30.0 |
30.70 |
31.30 |
| WYN 130817C00035000 |
C |
08/17/13 |
35.0 |
25.70 |
26.30 |
| WYN 130817C00040000 |
C |
08/17/13 |
40.0 |
20.70 |
21.20 |
| WYN 130817C00045000 |
C |
08/17/13 |
45.0 |
15.80 |
16.20 |
| WYN 130817C00050000 |
C |
08/17/13 |
50.0 |
11.00 |
11.40 |
| WYN 130817C00055000 |
C |
08/17/13 |
55.0 |
6.60 |
6.90 |
| WYN 130817C00060000 |
C |
08/17/13 |
60.0 |
3.10 |
3.30 |
| WYN 130817C00065000 |
C |
08/17/13 |
65.0 |
1.10 |
1.15 |
| WYN 130817C00070000 |
C |
08/17/13 |
70.0 |
0.25 |
0.35 |
| WYN 130817C00075000 |
C |
08/17/13 |
75.0 |
0.05 |
0.15 |
| WYN 130817C00080000 |
C |
08/17/13 |
80.0 |
0.00 |
0.25 |
| WYN 130817C00085000 |
C |
08/17/13 |
85.0 |
0.00 |
0.25 |
| WYN 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.25 |
| WYN 130817P00035000 |
P |
08/17/13 |
35.0 |
0.05 |
0.25 |
| WYN 130817P00040000 |
P |
08/17/13 |
40.0 |
0.05 |
0.25 |
| WYN 130817P00045000 |
P |
08/17/13 |
45.0 |
0.15 |
0.35 |
| WYN 130817P00050000 |
P |
08/17/13 |
50.0 |
0.45 |
0.60 |
| WYN 130817P00055000 |
P |
08/17/13 |
55.0 |
1.00 |
1.10 |
| WYN 130817P00060000 |
P |
08/17/13 |
60.0 |
2.45 |
2.55 |
| WYN 130817P00065000 |
P |
08/17/13 |
65.0 |
5.30 |
5.50 |
| WYN 130817P00070000 |
P |
08/17/13 |
70.0 |
9.40 |
9.90 |
| WYN 130817P00075000 |
P |
08/17/13 |
75.0 |
14.20 |
14.70 |
| WYN 130817P00080000 |
P |
08/17/13 |
80.0 |
19.10 |
19.60 |
| WYN 130817P00085000 |
P |
08/17/13 |
85.0 |
24.10 |
24.60 |
| WYN 131116C00035000 |
C |
11/16/13 |
35.0 |
25.60 |
26.40 |
| WYN 131116C00040000 |
C |
11/16/13 |
40.0 |
20.70 |
21.30 |
| WYN 131116C00045000 |
C |
11/16/13 |
45.0 |
15.80 |
16.40 |
| WYN 131116C00050000 |
C |
11/16/13 |
50.0 |
11.20 |
11.90 |
| WYN 131116C00055000 |
C |
11/16/13 |
55.0 |
7.40 |
7.70 |
| WYN 131116C00060000 |
C |
11/16/13 |
60.0 |
4.30 |
4.50 |
| WYN 131116C00065000 |
C |
11/16/13 |
65.0 |
2.15 |
2.30 |
| WYN 131116C00070000 |
C |
11/16/13 |
70.0 |
0.90 |
1.05 |
| WYN 131116C00075000 |
C |
11/16/13 |
75.0 |
0.35 |
0.50 |
| WYN 131116C00080000 |
C |
11/16/13 |
80.0 |
0.10 |
0.25 |
| WYN 131116C00085000 |
C |
11/16/13 |
85.0 |
0.00 |
0.25 |
| WYN 131116C00090000 |
C |
11/16/13 |
90.0 |
0.00 |
0.25 |
| WYN 131116P00035000 |
P |
11/16/13 |
35.0 |
0.10 |
0.25 |
| WYN 131116P00040000 |
P |
11/16/13 |
40.0 |
0.20 |
0.40 |
| WYN 131116P00045000 |
P |
11/16/13 |
45.0 |
0.50 |
0.65 |
| WYN 131116P00050000 |
P |
11/16/13 |
50.0 |
0.95 |
1.20 |
| WYN 131116P00055000 |
P |
11/16/13 |
55.0 |
2.05 |
2.20 |
| WYN 131116P00060000 |
P |
11/16/13 |
60.0 |
3.90 |
4.00 |
| WYN 131116P00065000 |
P |
11/16/13 |
65.0 |
6.60 |
6.80 |
| WYN 131116P00070000 |
P |
11/16/13 |
70.0 |
10.20 |
10.90 |
| WYN 131116P00075000 |
P |
11/16/13 |
75.0 |
14.70 |
15.30 |
| WYN 131116P00080000 |
P |
11/16/13 |
80.0 |
19.40 |
20.10 |
| WYN 131116P00085000 |
P |
11/16/13 |
85.0 |
24.30 |
25.00 |
| WYN 131116P00090000 |
P |
11/16/13 |
90.0 |
29.30 |
30.00 |
| WYN 140118C00020000 |
C |
01/18/14 |
20.0 |
40.60 |
41.50 |
| WYN 140118C00023000 |
C |
01/18/14 |
23.0 |
37.60 |
38.50 |
| WYN 140118C00025000 |
C |
01/18/14 |
25.0 |
35.60 |
36.40 |
| WYN 140118C00028000 |
C |
01/18/14 |
28.0 |
32.60 |
33.50 |
| WYN 140118C00030000 |
C |
01/18/14 |
30.0 |
30.60 |
31.50 |
| WYN 140118C00032000 |
C |
01/18/14 |
32.0 |
28.60 |
29.50 |
| WYN 140118C00035000 |
C |
01/18/14 |
35.0 |
25.70 |
26.30 |
| WYN 140118C00037000 |
C |
01/18/14 |
37.0 |
23.70 |
24.30 |
| WYN 140118C00040000 |
C |
01/18/14 |
40.0 |
20.60 |
21.30 |
| WYN 140118C00042000 |
C |
01/18/14 |
42.0 |
18.70 |
19.60 |
| WYN 140118C00045000 |
C |
01/18/14 |
45.0 |
15.90 |
16.80 |
| WYN 140118C00050000 |
C |
01/18/14 |
50.0 |
11.90 |
12.10 |
| WYN 140118C00055000 |
C |
01/18/14 |
55.0 |
8.00 |
8.30 |
| WYN 140118C00060000 |
C |
01/18/14 |
60.0 |
5.00 |
5.20 |
| WYN 140118C00065000 |
C |
01/18/14 |
65.0 |
2.85 |
3.10 |
| WYN 140118C00070000 |
C |
01/18/14 |
70.0 |
1.50 |
1.65 |
| WYN 140118C00075000 |
C |
01/18/14 |
75.0 |
0.75 |
0.90 |
| WYN 140118C00080000 |
C |
01/18/14 |
80.0 |
0.35 |
0.60 |
| WYN 140118C00085000 |
C |
01/18/14 |
85.0 |
0.15 |
0.40 |
| WYN 140118C00090000 |
C |
01/18/14 |
90.0 |
0.00 |
0.25 |
| WYN 140118C00095000 |
C |
01/18/14 |
95.0 |
0.00 |
0.20 |
| WYN 140118P00020000 |
P |
01/18/14 |
20.0 |
0.05 |
0.30 |
| WYN 140118P00023000 |
P |
01/18/14 |
23.0 |
0.10 |
0.30 |
| WYN 140118P00025000 |
P |
01/18/14 |
25.0 |
0.10 |
0.35 |
| WYN 140118P00028000 |
P |
01/18/14 |
28.0 |
0.10 |
0.35 |
| WYN 140118P00030000 |
P |
01/18/14 |
30.0 |
0.15 |
0.35 |
| WYN 140118P00032000 |
P |
01/18/14 |
32.0 |
0.25 |
0.40 |
| WYN 140118P00035000 |
P |
01/18/14 |
35.0 |
0.30 |
0.45 |
| WYN 140118P00037000 |
P |
01/18/14 |
37.0 |
0.30 |
0.55 |
| WYN 140118P00040000 |
P |
01/18/14 |
40.0 |
0.50 |
0.65 |
| WYN 140118P00042000 |
P |
01/18/14 |
42.0 |
0.65 |
0.80 |
| WYN 140118P00045000 |
P |
01/18/14 |
45.0 |
0.80 |
1.05 |
| WYN 140118P00050000 |
P |
01/18/14 |
50.0 |
1.55 |
1.75 |
| WYN 140118P00055000 |
P |
01/18/14 |
55.0 |
2.80 |
2.95 |
| WYN 140118P00060000 |
P |
01/18/14 |
60.0 |
4.70 |
4.90 |
| WYN 140118P00065000 |
P |
01/18/14 |
65.0 |
7.60 |
7.80 |
| WYN 140118P00070000 |
P |
01/18/14 |
70.0 |
11.20 |
11.50 |
| WYN 140118P00075000 |
P |
01/18/14 |
75.0 |
15.20 |
16.10 |
| WYN 140118P00080000 |
P |
01/18/14 |
80.0 |
19.80 |
20.70 |
| WYN 140118P00085000 |
P |
01/18/14 |
85.0 |
24.70 |
25.40 |
| WYN 140118P00090000 |
P |
01/18/14 |
90.0 |
29.50 |
30.30 |
| WYN 140118P00095000 |
P |
01/18/14 |
95.0 |
34.60 |
35.20 |
|
