Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Wendys Company (WEN)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WEN 140517C00001000 C 05/17/14 1.0 7.30 7.70
WEN 140517C00002000 C 05/17/14 2.0 6.30 6.70
WEN 140517C00003000 C 05/17/14 3.0 5.30 5.70
WEN 140517C00004000 C 05/17/14 4.0 4.30 4.70
WEN 140517C00005000 C 05/17/14 5.0 3.30 3.70
WEN 140517C00006000 C 05/17/14 6.0 2.30 2.65
WEN 140517C00007000 C 05/17/14 7.0 1.40 1.70
WEN 140517C00008000 C 05/17/14 8.0 0.55 0.75
WEN 140517C00009000 C 05/17/14 9.0 0.10 0.20
WEN 140517C00010000 C 05/17/14 10.0 0.00 0.05
WEN 140517C00011000 C 05/17/14 11.0 0.00 0.05
WEN 140517C00012000 C 05/17/14 12.0 0.00 0.05
WEN 140517C00013000 C 05/17/14 13.0 0.00 0.15
WEN 140517C00014000 C 05/17/14 14.0 0.00 0.15
WEN 140517C00015000 C 05/17/14 15.0 0.00 0.15
WEN 140517C00016000 C 05/17/14 16.0 0.00 0.15
WEN 140517C00017000 C 05/17/14 17.0 0.00 0.15
WEN 140517P00001000 P 05/17/14 1.0 0.00 0.15
WEN 140517P00002000 P 05/17/14 2.0 0.00 0.15
WEN 140517P00003000 P 05/17/14 3.0 0.00 0.15
WEN 140517P00004000 P 05/17/14 4.0 0.00 0.15
WEN 140517P00005000 P 05/17/14 5.0 0.00 0.15
WEN 140517P00006000 P 05/17/14 6.0 0.00 0.15
WEN 140517P00007000 P 05/17/14 7.0 0.00 0.10
WEN 140517P00008000 P 05/17/14 8.0 0.10 0.15
WEN 140517P00009000 P 05/17/14 9.0 0.50 0.65
WEN 140517P00010000 P 05/17/14 10.0 1.35 1.65
WEN 140517P00011000 P 05/17/14 11.0 2.30 2.70
WEN 140517P00012000 P 05/17/14 12.0 3.30 3.70
WEN 140517P00013000 P 05/17/14 13.0 4.30 4.70
WEN 140517P00014000 P 05/17/14 14.0 5.30 5.70
WEN 140517P00015000 P 05/17/14 15.0 6.30 6.70
WEN 140517P00016000 P 05/17/14 16.0 7.30 7.70
WEN 140517P00017000 P 05/17/14 17.0 8.30 8.70
WEN 140621C00001000 C 06/21/14 1.0 7.40 7.70
WEN 140621C00002000 C 06/21/14 2.0 6.40 6.70
WEN 140621C00003000 C 06/21/14 3.0 5.40 5.70
WEN 140621C00004000 C 06/21/14 4.0 4.30 4.70
WEN 140621C00005000 C 06/21/14 5.0 3.30 3.70
WEN 140621C00006000 C 06/21/14 6.0 2.40 2.65
WEN 140621C00007000 C 06/21/14 7.0 1.40 1.70
WEN 140621C00008000 C 06/21/14 8.0 0.65 0.85
WEN 140621C00009000 C 06/21/14 9.0 0.20 0.30
WEN 140621C00010000 C 06/21/14 10.0 0.00 0.10
WEN 140621C00011000 C 06/21/14 11.0 0.00 0.10
WEN 140621C00012000 C 06/21/14 12.0 0.00 0.10
WEN 140621C00013000 C 06/21/14 13.0 0.00 0.10
WEN 140621C00014000 C 06/21/14 14.0 0.00 0.10
WEN 140621C00015000 C 06/21/14 15.0 0.00 0.10
WEN 140621C00016000 C 06/21/14 16.0 0.00 0.10
WEN 140621P00001000 P 06/21/14 1.0 0.00 0.10
WEN 140621P00002000 P 06/21/14 2.0 0.00 0.10
WEN 140621P00003000 P 06/21/14 3.0 0.00 0.10
WEN 140621P00004000 P 06/21/14 4.0 0.00 0.10
WEN 140621P00005000 P 06/21/14 5.0 0.00 0.10
WEN 140621P00006000 P 06/21/14 6.0 0.00 0.10
WEN 140621P00007000 P 06/21/14 7.0 0.00 0.10
WEN 140621P00008000 P 06/21/14 8.0 0.20 0.25
WEN 140621P00009000 P 06/21/14 9.0 0.65 0.80
WEN 140621P00010000 P 06/21/14 10.0 1.45 1.75
WEN 140621P00011000 P 06/21/14 11.0 2.40 2.70
WEN 140621P00012000 P 06/21/14 12.0 3.40 3.70
WEN 140621P00013000 P 06/21/14 13.0 4.40 4.70
WEN 140621P00014000 P 06/21/14 14.0 5.40 5.70
WEN 140621P00015000 P 06/21/14 15.0 6.30 6.70
WEN 140621P00016000 P 06/21/14 16.0 7.30 7.70
WEN 140816C00001000 C 08/16/14 1.0 7.30 7.70
WEN 140816C00002000 C 08/16/14 2.0 6.30 6.70
WEN 140816C00003000 C 08/16/14 3.0 5.30 5.70
WEN 140816C00004000 C 08/16/14 4.0 4.20 4.70
WEN 140816C00005000 C 08/16/14 5.0 3.20 3.70
WEN 140816C00006000 C 08/16/14 6.0 2.35 2.70
WEN 140816C00007000 C 08/16/14 7.0 1.50 1.75
WEN 140816C00008000 C 08/16/14 8.0 0.85 1.00
WEN 140816C00009000 C 08/16/14 9.0 0.35 0.45
WEN 140816C00010000 C 08/16/14 10.0 0.15 0.20
WEN 140816C00011000 C 08/16/14 11.0 0.05 0.20
WEN 140816C00012000 C 08/16/14 12.0 0.00 0.20
WEN 140816C00013000 C 08/16/14 13.0 0.00 0.20
WEN 140816C00014000 C 08/16/14 14.0 0.00 0.20
WEN 140816C00015000 C 08/16/14 15.0 0.00 0.20
WEN 140816C00016000 C 08/16/14 16.0 0.00 0.15
WEN 140816P00001000 P 08/16/14 1.0 0.00 0.15
WEN 140816P00002000 P 08/16/14 2.0 0.00 0.15
WEN 140816P00003000 P 08/16/14 3.0 0.00 0.15
WEN 140816P00004000 P 08/16/14 4.0 0.00 0.15
WEN 140816P00005000 P 08/16/14 5.0 0.00 0.20
WEN 140816P00006000 P 08/16/14 6.0 0.00 0.20
WEN 140816P00007000 P 08/16/14 7.0 0.05 0.25
WEN 140816P00008000 P 08/16/14 8.0 0.35 0.45
WEN 140816P00009000 P 08/16/14 9.0 0.85 0.95
WEN 140816P00010000 P 08/16/14 10.0 1.60 1.85
WEN 140816P00011000 P 08/16/14 11.0 2.45 2.75
WEN 140816P00012000 P 08/16/14 12.0 3.40 3.80
WEN 140816P00013000 P 08/16/14 13.0 4.30 4.70
WEN 140816P00014000 P 08/16/14 14.0 5.30 5.70
WEN 140816P00015000 P 08/16/14 15.0 5.20 8.20
WEN 140816P00016000 P 08/16/14 16.0 7.30 7.70
WEN 141122C00001000 C 11/22/14 1.0 7.30 7.70
WEN 141122C00002000 C 11/22/14 2.0 6.30 6.70
WEN 141122C00003000 C 11/22/14 3.0 5.30 5.70
WEN 141122C00004000 C 11/22/14 4.0 4.30 4.70
WEN 141122C00005000 C 11/22/14 5.0 3.30 3.70
WEN 141122C00006000 C 11/22/14 6.0 2.35 2.75
WEN 141122C00007000 C 11/22/14 7.0 1.60 1.90
WEN 141122C00008000 C 11/22/14 8.0 1.00 1.20
WEN 141122C00009000 C 11/22/14 9.0 0.55 0.70
WEN 141122C00010000 C 11/22/14 10.0 0.25 0.40
WEN 141122C00011000 C 11/22/14 11.0 0.10 0.30
WEN 141122C00012000 C 11/22/14 12.0 0.00 0.20
WEN 141122C00013000 C 11/22/14 13.0 0.00 0.20
WEN 141122C00014000 C 11/22/14 14.0 0.00 0.20
WEN 141122C00015000 C 11/22/14 15.0 0.00 0.15
WEN 141122C00016000 C 11/22/14 16.0 0.00 0.15
WEN 141122C00017000 C 11/22/14 17.0 0.00 0.15
WEN 141122P00001000 P 11/22/14 1.0 0.00 0.10
WEN 141122P00002000 P 11/22/14 2.0 0.00 0.10
WEN 141122P00003000 P 11/22/14 3.0 0.00 0.10
WEN 141122P00004000 P 11/22/14 4.0 0.00 0.10
WEN 141122P00005000 P 11/22/14 5.0 0.00 0.15
WEN 141122P00006000 P 11/22/14 6.0 0.05 0.25
WEN 141122P00007000 P 11/22/14 7.0 0.25 0.35
WEN 141122P00008000 P 11/22/14 8.0 0.55 0.70
WEN 141122P00009000 P 11/22/14 9.0 1.10 1.25
WEN 141122P00010000 P 11/22/14 10.0 1.75 2.05
WEN 141122P00011000 P 11/22/14 11.0 2.60 2.95
WEN 141122P00012000 P 11/22/14 12.0 3.50 3.90
WEN 141122P00013000 P 11/22/14 13.0 4.40 4.80
WEN 141122P00014000 P 11/22/14 14.0 5.40 5.90
WEN 141122P00015000 P 11/22/14 15.0 6.40 6.80
WEN 141122P00016000 P 11/22/14 16.0 7.40 7.80
WEN 141122P00017000 P 11/22/14 17.0 8.40 8.80
WEN 150117C00002000 C 01/17/15 2.0 6.30 6.70
WEN 150117C00003000 C 01/17/15 3.0 5.30 5.70
WEN 150117C00004000 C 01/17/15 4.0 4.30 4.70
WEN 150117C00005000 C 01/17/15 5.0 3.30 3.70
WEN 150117C00006000 C 01/17/15 6.0 2.45 2.80
WEN 150117C00007000 C 01/17/15 7.0 1.75 1.95
WEN 150117C00008000 C 01/17/15 8.0 1.05 1.30
WEN 150117C00009000 C 01/17/15 9.0 0.60 0.85
WEN 150117C00010000 C 01/17/15 10.0 0.30 0.50
WEN 150117C00011000 C 01/17/15 11.0 0.15 0.35
WEN 150117C00012000 C 01/17/15 12.0 0.15 0.25
WEN 150117C00013000 C 01/17/15 13.0 0.00 0.20
WEN 150117C00014000 C 01/17/15 14.0 0.00 0.20
WEN 150117C00015000 C 01/17/15 15.0 0.00 0.20
WEN 150117P00002000 P 01/17/15 2.0 0.00 0.10
WEN 150117P00003000 P 01/17/15 3.0 0.00 0.05
WEN 150117P00004000 P 01/17/15 4.0 0.00 0.15
WEN 150117P00005000 P 01/17/15 5.0 0.05 0.20
WEN 150117P00006000 P 01/17/15 6.0 0.05 0.25
WEN 150117P00007000 P 01/17/15 7.0 0.30 0.50
WEN 150117P00008000 P 01/17/15 8.0 0.70 0.90
WEN 150117P00009000 P 01/17/15 9.0 1.25 1.45
WEN 150117P00010000 P 01/17/15 10.0 1.90 2.00
WEN 150117P00011000 P 01/17/15 11.0 2.70 3.00
WEN 150117P00012000 P 01/17/15 12.0 3.60 3.90
WEN 150117P00013000 P 01/17/15 13.0 4.50 4.90
WEN 150117P00014000 P 01/17/15 14.0 5.40 5.90
WEN 150117P00015000 P 01/17/15 15.0 6.40 6.80
WEN 160115C00003000 C 01/15/16 3.0 5.30 5.80
WEN 160115C00005000 C 01/15/16 5.0 3.30 4.00
WEN 160115C00007000 C 01/15/16 7.0 2.10 2.55
WEN 160115C00010000 C 01/15/16 10.0 1.00 1.45
WEN 160115C00012000 C 01/15/16 12.0 0.35 0.75
WEN 160115C00015000 C 01/15/16 15.0 0.05 0.65
WEN 160115C00017000 C 01/15/16 17.0 0.00 0.30
WEN 160115P00003000 P 01/15/16 3.0 0.00 0.10
WEN 160115P00005000 P 01/15/16 5.0 0.20 0.45
WEN 160115P00007000 P 01/15/16 7.0 0.70 1.00
WEN 160115P00010000 P 01/15/16 10.0 2.35 3.20
WEN 160115P00012000 P 01/15/16 12.0 3.80 4.60
WEN 160115P00015000 P 01/15/16 15.0 6.40 7.40
WEN 160115P00017000 P 01/15/16 17.0 8.40 9.10

OPRA data is delayed 15 minutes.