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 (2014-11-28)Premium Content

Wendys Company (WEN)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WEN 150220C00001000 C 02/20/15 1.0 9.00 9.80
WEN 150220C00002000 C 02/20/15 2.0 6.80 8.80
WEN 150220C00003000 C 02/20/15 3.0 6.50 8.20
WEN 150220C00004000 C 02/20/15 4.0 4.70 8.20
WEN 150220C00005000 C 02/20/15 5.0 4.50 6.00
WEN 150220C00006000 C 02/20/15 6.0 4.20 4.70
WEN 150220C00007000 C 02/20/15 7.0 3.20 3.70
WEN 150220C00008000 C 02/20/15 8.0 2.25 2.70
WEN 150220C00009000 C 02/20/15 9.0 1.55 1.75
WEN 150220C00010000 C 02/20/15 10.0 0.70 0.85
WEN 150220C00011000 C 02/20/15 11.0 0.15 0.25
WEN 150220C00012000 C 02/20/15 12.0 0.00 0.15
WEN 150220C00013000 C 02/20/15 13.0 0.00 0.10
WEN 150220C00014000 C 02/20/15 14.0 0.00 0.10
WEN 150220C00015000 C 02/20/15 15.0 0.00 0.10
WEN 150220C00016000 C 02/20/15 16.0 0.00 0.10
WEN 150220C00017000 C 02/20/15 17.0 0.00 0.10
WEN 150220P00001000 P 02/20/15 1.0 0.00 0.10
WEN 150220P00002000 P 02/20/15 2.0 0.00 0.10
WEN 150220P00003000 P 02/20/15 3.0 0.00 0.10
WEN 150220P00004000 P 02/20/15 4.0 0.00 0.10
WEN 150220P00005000 P 02/20/15 5.0 0.00 0.10
WEN 150220P00006000 P 02/20/15 6.0 0.00 0.10
WEN 150220P00007000 P 02/20/15 7.0 0.00 0.10
WEN 150220P00008000 P 02/20/15 8.0 0.00 0.05
WEN 150220P00009000 P 02/20/15 9.0 0.00 0.15
WEN 150220P00010000 P 02/20/15 10.0 0.15 0.20
WEN 150220P00011000 P 02/20/15 11.0 0.50 1.00
WEN 150220P00012000 P 02/20/15 12.0 0.00 3.30
WEN 150220P00013000 P 02/20/15 13.0 1.95 2.85
WEN 150220P00014000 P 02/20/15 14.0 2.70 3.80
WEN 150220P00015000 P 02/20/15 15.0 3.40 4.80
WEN 150220P00016000 P 02/20/15 16.0 4.40 5.80
WEN 150220P00017000 P 02/20/15 17.0 6.10 6.80
WEN 150320C00002000 C 03/20/15 2.0 8.10 8.70
WEN 150320C00003000 C 03/20/15 3.0 7.00 7.70
WEN 150320C00004000 C 03/20/15 4.0 6.20 6.70
WEN 150320C00005000 C 03/20/15 5.0 5.20 5.70
WEN 150320C00006000 C 03/20/15 6.0 4.20 4.70
WEN 150320C00007000 C 03/20/15 7.0 3.20 3.70
WEN 150320C00008000 C 03/20/15 8.0 2.20 2.75
WEN 150320C00009000 C 03/20/15 9.0 1.30 1.75
WEN 150320C00010000 C 03/20/15 10.0 0.75 0.95
WEN 150320C00011000 C 03/20/15 11.0 0.25 0.35
WEN 150320C00012000 C 03/20/15 12.0 0.05 0.20
WEN 150320C00013000 C 03/20/15 13.0 0.00 0.15
WEN 150320C00014000 C 03/20/15 14.0 0.00 0.10
WEN 150320C00015000 C 03/20/15 15.0 0.00 0.10
WEN 150320C00016000 C 03/20/15 16.0 0.00 0.10
WEN 150320C00017000 C 03/20/15 17.0 0.00 0.10
WEN 150320C00018000 C 03/20/15 18.0 0.00 0.10
WEN 150320P00002000 P 03/20/15 2.0 0.00 0.10
WEN 150320P00003000 P 03/20/15 3.0 0.00 0.10
WEN 150320P00004000 P 03/20/15 4.0 0.00 0.10
WEN 150320P00005000 P 03/20/15 5.0 0.00 0.10
WEN 150320P00006000 P 03/20/15 6.0 0.00 0.10
WEN 150320P00007000 P 03/20/15 7.0 0.00 0.10
WEN 150320P00008000 P 03/20/15 8.0 0.00 0.10
WEN 150320P00009000 P 03/20/15 9.0 0.05 0.20
WEN 150320P00010000 P 03/20/15 10.0 0.25 0.40
WEN 150320P00011000 P 03/20/15 11.0 0.70 0.90
WEN 150320P00012000 P 03/20/15 12.0 1.45 2.05
WEN 150320P00013000 P 03/20/15 13.0 2.30 3.00
WEN 150320P00014000 P 03/20/15 14.0 3.30 3.90
WEN 150320P00015000 P 03/20/15 15.0 4.20 5.00
WEN 150320P00016000 P 03/20/15 16.0 5.30 5.80
WEN 150320P00017000 P 03/20/15 17.0 6.10 6.80
WEN 150320P00018000 P 03/20/15 18.0 7.30 7.80
WEN 150515C00001000 C 05/15/15 1.0 9.10 9.90
WEN 150515C00002000 C 05/15/15 2.0 6.80 10.20
WEN 150515C00003000 C 05/15/15 3.0 6.90 7.80
WEN 150515C00004000 C 05/15/15 4.0 5.30 6.70
WEN 150515C00005000 C 05/15/15 5.0 5.10 5.70
WEN 150515C00006000 C 05/15/15 6.0 4.20 4.70
WEN 150515C00007000 C 05/15/15 7.0 3.20 3.70
WEN 150515C00008000 C 05/15/15 8.0 2.30 2.80
WEN 150515C00009000 C 05/15/15 9.0 1.60 1.80
WEN 150515C00010000 C 05/15/15 10.0 0.95 1.05
WEN 150515C00011000 C 05/15/15 11.0 0.40 0.55
WEN 150515C00012000 C 05/15/15 12.0 0.15 0.35
WEN 150515C00013000 C 05/15/15 13.0 0.05 0.20
WEN 150515C00014000 C 05/15/15 14.0 0.00 0.15
WEN 150515C00015000 C 05/15/15 15.0 0.00 0.15
WEN 150515C00016000 C 05/15/15 16.0 0.00 0.15
WEN 150515C00017000 C 05/15/15 17.0 0.00 0.10
WEN 150515P00001000 P 05/15/15 1.0 0.00 0.10
WEN 150515P00002000 P 05/15/15 2.0 0.00 0.10
WEN 150515P00003000 P 05/15/15 3.0 0.00 0.10
WEN 150515P00004000 P 05/15/15 4.0 0.00 0.10
WEN 150515P00005000 P 05/15/15 5.0 0.00 0.10
WEN 150515P00006000 P 05/15/15 6.0 0.00 0.10
WEN 150515P00007000 P 05/15/15 7.0 0.00 0.15
WEN 150515P00008000 P 05/15/15 8.0 0.05 0.20
WEN 150515P00009000 P 05/15/15 9.0 0.15 0.35
WEN 150515P00010000 P 05/15/15 10.0 0.40 0.60
WEN 150515P00011000 P 05/15/15 11.0 0.90 1.20
WEN 150515P00012000 P 05/15/15 12.0 1.40 2.20
WEN 150515P00013000 P 05/15/15 13.0 2.45 2.95
WEN 150515P00014000 P 05/15/15 14.0 3.10 4.20
WEN 150515P00015000 P 05/15/15 15.0 4.10 4.90
WEN 150515P00016000 P 05/15/15 16.0 5.10 6.20
WEN 150515P00017000 P 05/15/15 17.0 6.10 7.20
WEN 150821C00001000 C 08/21/15 1.0 9.10 10.30
WEN 150821C00002000 C 08/21/15 2.0 6.70 10.20
WEN 150821C00003000 C 08/21/15 3.0 7.20 9.00
WEN 150821C00004000 C 08/21/15 4.0 4.70 8.20
WEN 150821C00005000 C 08/21/15 5.0 3.70 7.20
WEN 150821C00006000 C 08/21/15 6.0 2.75 6.20
WEN 150821C00007000 C 08/21/15 7.0 3.20 4.30
WEN 150821C00008000 C 08/21/15 8.0 2.40 3.30
WEN 150821C00009000 C 08/21/15 9.0 1.50 2.05
WEN 150821C00010000 C 08/21/15 10.0 1.05 1.40
WEN 150821C00011000 C 08/21/15 11.0 0.50 0.75
WEN 150821C00012000 C 08/21/15 12.0 0.25 0.45
WEN 150821C00013000 C 08/21/15 13.0 0.05 0.35
WEN 150821C00014000 C 08/21/15 14.0 0.00 0.20
WEN 150821C00015000 C 08/21/15 15.0 0.00 0.15
WEN 150821C00016000 C 08/21/15 16.0 0.00 0.15
WEN 150821C00017000 C 08/21/15 17.0 0.00 0.15
WEN 150821P00001000 P 08/21/15 1.0 0.00 0.10
WEN 150821P00002000 P 08/21/15 2.0 0.00 0.10
WEN 150821P00003000 P 08/21/15 3.0 0.00 0.10
WEN 150821P00004000 P 08/21/15 4.0 0.00 0.10
WEN 150821P00005000 P 08/21/15 5.0 0.00 0.15
WEN 150821P00006000 P 08/21/15 6.0 0.00 0.15
WEN 150821P00007000 P 08/21/15 7.0 0.00 0.20
WEN 150821P00008000 P 08/21/15 8.0 0.10 0.30
WEN 150821P00009000 P 08/21/15 9.0 0.30 0.50
WEN 150821P00010000 P 08/21/15 10.0 0.60 0.85
WEN 150821P00011000 P 08/21/15 11.0 1.15 1.50
WEN 150821P00012000 P 08/21/15 12.0 1.75 3.70
WEN 150821P00013000 P 08/21/15 13.0 2.20 3.00
WEN 150821P00014000 P 08/21/15 14.0 2.00 4.00
WEN 150821P00015000 P 08/21/15 15.0 3.00 5.10
WEN 150821P00016000 P 08/21/15 16.0 5.10 6.10
WEN 150821P00017000 P 08/21/15 17.0 5.10 6.90
WEN 160115C00003000 C 01/15/16 3.0 6.90 8.00
WEN 160115C00005000 C 01/15/16 5.0 5.20 5.80
WEN 160115C00007000 C 01/15/16 7.0 3.30 3.90
WEN 160115C00010000 C 01/15/16 10.0 1.30 1.50
WEN 160115C00012000 C 01/15/16 12.0 0.40 0.60
WEN 160115C00015000 C 01/15/16 15.0 0.05 0.30
WEN 160115C00017000 C 01/15/16 17.0 0.00 0.25
WEN 160115P00003000 P 01/15/16 3.0 0.00 0.15
WEN 160115P00005000 P 01/15/16 5.0 0.05 0.20
WEN 160115P00007000 P 01/15/16 7.0 0.15 0.45
WEN 160115P00010000 P 01/15/16 10.0 0.85 1.35
WEN 160115P00012000 P 01/15/16 12.0 1.85 2.55
WEN 160115P00015000 P 01/15/16 15.0 4.30 5.10
WEN 160115P00017000 P 01/15/16 17.0 5.40 7.00

OPRA data is delayed 15 minutes.