$77.00 +0.76 (1.00%) Wyndham Worldwide Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 77.00
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.76 (1.00%)
Prev Close: 76.24
Open: 76.36
Bid: 75.00
Ask: 79.70
Options:

Call Options: WYN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WYN1422K40 34.40 -1.30 35.40 198.0 38.20 131.0 5.0 5
42.50 WYN1422K42.5 32.80 0.00 32.90 90.0 36.40 110.0 0.0 0
45.00 WYN1422K45 30.70 0.00 30.60 63.0 33.30 63.0 0.0 0
47.50 WYN1422K47.5 28.20 0.00 28.10 36.0 30.70 34.0 0.0 0
50.00 WYN1422K50 25.70 0.00 25.50 110.0 27.90 18.0 0.0 0
52.50 WYN1422K52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 WYN1422K55 20.80 0.00 20.70 120.0 22.90 77.0 0.0 0
57.50 WYN1422K57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 WYN1422K60 15.80 0.00 15.80 176.0 18.10 120.0 0.0 0
62.50 WYN1422K62.5 13.40 0.00 13.30 202.0 15.50 115.0 0.0 0
65.00 WYN1422K65 10.80 0.00 11.00 255.0 13.10 108.0 0.0 0
67.50 WYN1422K67.5 8.30 0.00 9.40 143.0 10.30 137.0 0.0 0
70.00 WYN1422K70 7.60 0.90 7.60 45.0 8.00 70.0 200.0 563
72.50 WYN1422K72.5 3.00 -2.00 5.20 202.0 5.80 228.0 32.0 225
75.00 WYN1422K75 4.00 0.60 3.50 107.0 3.90 213.0 11.0 1,240
77.50 WYN1422K77.5 2.20 0.15 2.05 121.0 2.25 8.0 945.0 2,816
80.00 WYN1422K80 1.20 0.15 1.05 117.0 1.25 68.0 23.0 492
82.50 WYN1422K82.5 0.65 0.15 0.45 63.0 0.65 163.0 53.0 3,013
85.00 WYN1422K85 0.20 0.10 0.15 243.0 0.45 540.0 8.0 351
87.50 WYN1422K87.5 0.18 -0.07 0.05 10.0 0.25 424.0 15.0 57
90.00 WYN1422K90 0.28 0.03 0.05 212.0 0.25 252.0 2.0 4
92.50 WYN1422K92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 WYN1422K95 0.25 0.00 0.05 10.0 0.25 219.0 0.0 0
100.00 WYN1422K100 0.03 -0.22 0.05 10.0 0.25 270.0 20.0 8

Put Options: WYN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 WYN1422W40 0.05 0.00 0.05 10.0 0.25 279.0 35.0 35
42.50 WYN1422W42.5 0.05 -0.05 0.05 10.0 0.30 195.0 8.0 8
45.00 WYN1422W45 0.05 -0.05 0.05 10.0 0.30 255.0 2.0 2
47.50 WYN1422W47.5 0.10 0.00 0.05 10.0 0.30 144.0 0.0 0
50.00 WYN1422W50 0.10 0.00 0.05 10.0 0.30 247.0 2.0 7
52.50 WYN1422W52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 WYN1422W55 0.05 0.00 0.10 8.0 0.35 284.0 13.0 33
57.50 WYN1422W57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 WYN1422W60 0.20 0.10 0.05 126.0 0.40 292.0 5.0 67
62.50 WYN1422W62.5 0.50 0.30 0.15 244.0 0.50 591.0 40.0 24
65.00 WYN1422W65 0.35 0.05 0.25 179.0 0.40 79.0 5.0 491
67.50 WYN1422W67.5 0.55 0.00 0.40 130.0 0.65 513.0 250.0 471
70.00 WYN1422W70 0.70 -0.30 0.65 98.0 0.85 311.0 51.0 1,163
72.50 WYN1422W72.5 1.15 -0.31 1.00 101.0 1.20 65.0 5.0 794
75.00 WYN1422W75 1.80 -0.40 1.70 151.0 1.90 80.0 10.0 1,138
77.50 WYN1422W77.5 2.65 -0.75 2.65 305.0 3.00 99.0 9.0 340
80.00 WYN1422W80 4.40 -0.10 4.10 190.0 4.50 67.0 1.0 356
82.50 WYN1422W82.5 3.00 -2.70 5.50 383.0 7.10 363.0 8.0 23
85.00 WYN1422W85 4.20 -3.90 7.50 268.0 9.60 231.0 1.0 11
87.50 WYN1422W87.5 10.50 0.00 9.90 238.0 12.10 265.0 0.0 0
90.00 WYN1422W90 12.80 0.00 12.20 162.0 14.60 149.0 0.0 0
92.50 WYN1422W92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 WYN1422W95 17.10 0.00 17.00 104.0 19.90 85.0 0.0 0
100.00 WYN1422W100 22.80 0.00 21.90 339.0 24.70 300.0 0.0 0