Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Wendys Company (WEN)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WEN 180119C00006000 C Jan 19, 2018 6.0 7.20 11.80
WEN 180119C00007000 C Jan 19, 2018 7.0 7.50 9.00
WEN 180119C00008000 C Jan 19, 2018 8.0 6.50 8.00
WEN 180119C00009000 C Jan 19, 2018 9.0 6.40 6.90
WEN 180119C00010000 C Jan 19, 2018 10.0 5.10 6.10
WEN 180119C00011000 C Jan 19, 2018 11.0 4.40 4.80
WEN 180119C00012000 C Jan 19, 2018 12.0 3.40 3.80
WEN 180119C00013000 C Jan 19, 2018 13.0 2.45 2.75
WEN 180119C00014000 C Jan 19, 2018 14.0 1.55 1.80
WEN 180119C00015000 C Jan 19, 2018 15.0 0.75 0.90
WEN 180119C00016000 C Jan 19, 2018 16.0 0.25 0.35
WEN 180119C00017000 C Jan 19, 2018 17.0 0.05 0.15
WEN 180119C00018000 C Jan 19, 2018 18.0 0.00 0.05
WEN 180119C00019000 C Jan 19, 2018 19.0 0.00 0.05
WEN 180119C00020000 C Jan 19, 2018 20.0 0.00 0.05
WEN 180119C00021000 C Jan 19, 2018 21.0 0.00 0.05
WEN 180119C00022000 C Jan 19, 2018 22.0 0.00 0.05
WEN 180119C00023000 C Jan 19, 2018 23.0 0.00 0.05
WEN 180119P00006000 P Jan 19, 2018 6.0 0.00 0.05
WEN 180119P00007000 P Jan 19, 2018 7.0 0.00 0.05
WEN 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
WEN 180119P00009000 P Jan 19, 2018 9.0 0.00 0.10
WEN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.25
WEN 180119P00011000 P Jan 19, 2018 11.0 0.00 0.05
WEN 180119P00012000 P Jan 19, 2018 12.0 0.00 0.05
WEN 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
WEN 180119P00014000 P Jan 19, 2018 14.0 0.05 0.15
WEN 180119P00015000 P Jan 19, 2018 15.0 0.20 0.35
WEN 180119P00016000 P Jan 19, 2018 16.0 0.70 0.80
WEN 180119P00017000 P Jan 19, 2018 17.0 1.40 1.70
WEN 180119P00018000 P Jan 19, 2018 18.0 2.25 2.55
WEN 180119P00019000 P Jan 19, 2018 19.0 3.30 3.60
WEN 180119P00020000 P Jan 19, 2018 20.0 4.20 4.60
WEN 180119P00021000 P Jan 19, 2018 21.0 5.20 5.90
WEN 180119P00022000 P Jan 19, 2018 22.0 6.20 6.80
WEN 180119P00023000 P Jan 19, 2018 23.0 7.20 8.00
WEN 180216C00006000 C Feb 16, 2018 6.0 8.70 10.10
WEN 180216C00007000 C Feb 16, 2018 7.0 7.90 8.90
WEN 180216C00008000 C Feb 16, 2018 8.0 6.70 8.10
WEN 180216C00009000 C Feb 16, 2018 9.0 6.00 6.90
WEN 180216C00010000 C Feb 16, 2018 10.0 5.40 6.40
WEN 180216C00011000 C Feb 16, 2018 11.0 4.30 5.00
WEN 180216C00012000 C Feb 16, 2018 12.0 3.50 4.00
WEN 180216C00013000 C Feb 16, 2018 13.0 2.50 2.85
WEN 180216C00014000 C Feb 16, 2018 14.0 1.65 1.85
WEN 180216C00015000 C Feb 16, 2018 15.0 1.00 1.15
WEN 180216C00016000 C Feb 16, 2018 16.0 0.50 0.60
WEN 180216C00017000 C Feb 16, 2018 17.0 0.20 0.30
WEN 180216C00018000 C Feb 16, 2018 18.0 0.05 0.15
WEN 180216C00019000 C Feb 16, 2018 19.0 0.00 0.10
WEN 180216C00020000 C Feb 16, 2018 20.0 0.00 0.05
WEN 180216C00021000 C Feb 16, 2018 21.0 0.00 0.05
WEN 180216C00022000 C Feb 16, 2018 22.0 0.00 0.10
WEN 180216C00023000 C Feb 16, 2018 23.0 0.00 0.05
WEN 180216C00024000 C Feb 16, 2018 24.0 0.00 0.05
WEN 180216P00006000 P Feb 16, 2018 6.0 0.00 0.05
WEN 180216P00007000 P Feb 16, 2018 7.0 0.00 0.05
WEN 180216P00008000 P Feb 16, 2018 8.0 0.00 0.05
WEN 180216P00009000 P Feb 16, 2018 9.0 0.00 0.15
WEN 180216P00010000 P Feb 16, 2018 10.0 0.00 0.15
WEN 180216P00011000 P Feb 16, 2018 11.0 0.00 0.10
WEN 180216P00012000 P Feb 16, 2018 12.0 0.00 0.10
WEN 180216P00013000 P Feb 16, 2018 13.0 0.00 0.15
WEN 180216P00014000 P Feb 16, 2018 14.0 0.15 0.25
WEN 180216P00015000 P Feb 16, 2018 15.0 0.40 0.55
WEN 180216P00016000 P Feb 16, 2018 16.0 0.85 1.05
WEN 180216P00017000 P Feb 16, 2018 17.0 1.50 1.90
WEN 180216P00018000 P Feb 16, 2018 18.0 2.40 2.65
WEN 180216P00019000 P Feb 16, 2018 19.0 3.30 4.00
WEN 180216P00020000 P Feb 16, 2018 20.0 4.20 4.90
WEN 180216P00021000 P Feb 16, 2018 21.0 5.30 6.00
WEN 180216P00022000 P Feb 16, 2018 22.0 5.10 8.70
WEN 180216P00023000 P Feb 16, 2018 23.0 5.20 9.70
WEN 180216P00024000 P Feb 16, 2018 24.0 8.00 9.10
WEN 180518C00007000 C May 18, 2018 7.0 6.40 10.80
WEN 180518C00008000 C May 18, 2018 8.0 6.00 10.00
WEN 180518C00009000 C May 18, 2018 9.0 4.90 8.40
WEN 180518C00010000 C May 18, 2018 10.0 4.80 7.50
WEN 180518C00011000 C May 18, 2018 11.0 4.20 5.40
WEN 180518C00012000 C May 18, 2018 12.0 2.25 5.30
WEN 180518C00013000 C May 18, 2018 13.0 2.70 3.20
WEN 180518C00014000 C May 18, 2018 14.0 2.10 2.30
WEN 180518C00015000 C May 18, 2018 15.0 1.30 1.65
WEN 180518C00016000 C May 18, 2018 16.0 0.95 1.05
WEN 180518C00017000 C May 18, 2018 17.0 0.55 0.75
WEN 180518C00018000 C May 18, 2018 18.0 0.35 0.50
WEN 180518C00019000 C May 18, 2018 19.0 0.20 0.30
WEN 180518C00020000 C May 18, 2018 20.0 0.10 0.25
WEN 180518C00021000 C May 18, 2018 21.0 0.00 0.20
WEN 180518C00022000 C May 18, 2018 22.0 0.00 0.15
WEN 180518C00023000 C May 18, 2018 23.0 0.00 0.10
WEN 180518P00007000 P May 18, 2018 7.0 0.00 0.15
WEN 180518P00008000 P May 18, 2018 8.0 0.00 0.15
WEN 180518P00009000 P May 18, 2018 9.0 0.00 0.15
WEN 180518P00010000 P May 18, 2018 10.0 0.00 0.15
WEN 180518P00011000 P May 18, 2018 11.0 0.05 0.20
WEN 180518P00012000 P May 18, 2018 12.0 0.15 0.30
WEN 180518P00013000 P May 18, 2018 13.0 0.30 0.40
WEN 180518P00014000 P May 18, 2018 14.0 0.55 0.70
WEN 180518P00015000 P May 18, 2018 15.0 0.85 1.05
WEN 180518P00016000 P May 18, 2018 16.0 1.35 1.55
WEN 180518P00017000 P May 18, 2018 17.0 1.95 2.20
WEN 180518P00018000 P May 18, 2018 18.0 2.60 3.00
WEN 180518P00019000 P May 18, 2018 19.0 3.50 4.10
WEN 180518P00020000 P May 18, 2018 20.0 3.80 5.10
WEN 180518P00021000 P May 18, 2018 21.0 3.20 7.60
WEN 180518P00022000 P May 18, 2018 22.0 5.10 8.10
WEN 180518P00023000 P May 18, 2018 23.0 6.00 9.20
WEN 190118C00003000 C Jan 18, 2019 3.0 10.90 14.30
WEN 190118C00005000 C Jan 18, 2019 5.0 8.40 12.90
WEN 190118C00008000 C Jan 18, 2019 8.0 5.30 10.00
WEN 190118C00010000 C Jan 18, 2019 10.0 3.50 7.80
WEN 190118C00013000 C Jan 18, 2019 13.0 3.20 3.70
WEN 190118C00015000 C Jan 18, 2019 15.0 1.90 2.40
WEN 190118C00017000 C Jan 18, 2019 17.0 1.20 1.45
WEN 190118C00020000 C Jan 18, 2019 20.0 0.20 0.70
WEN 190118C00022000 C Jan 18, 2019 22.0 0.15 0.45
WEN 190118C00025000 C Jan 18, 2019 25.0 0.00 0.30
WEN 190118C00027000 C Jan 18, 2019 27.0 0.00 0.20
WEN 190118C00030000 C Jan 18, 2019 30.0 0.00 0.20
WEN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.50
WEN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.40
WEN 190118P00008000 P Jan 18, 2019 8.0 0.00 0.20
WEN 190118P00010000 P Jan 18, 2019 10.0 0.15 0.35
WEN 190118P00013000 P Jan 18, 2019 13.0 0.75 0.95
WEN 190118P00015000 P Jan 18, 2019 15.0 1.50 1.95
WEN 190118P00017000 P Jan 18, 2019 17.0 2.55 3.10
WEN 190118P00020000 P Jan 18, 2019 20.0 4.60 5.10
WEN 190118P00022000 P Jan 18, 2019 22.0 6.20 7.10
WEN 190118P00025000 P Jan 18, 2019 25.0 7.30 11.60
WEN 190118P00027000 P Jan 18, 2019 27.0 9.00 13.80
WEN 190118P00030000 P Jan 18, 2019 30.0 12.70 16.10
WEN 200117C00003000 C Jan 17, 2020 3.0 10.20 14.90
WEN 200117C00005000 C Jan 17, 2020 5.0 8.10 13.00
WEN 200117C00008000 C Jan 17, 2020 8.0 5.30 10.00
WEN 200117C00010000 C Jan 17, 2020 10.0 4.30 8.00
WEN 200117C00013000 C Jan 17, 2020 13.0 2.05 6.00
WEN 200117C00015000 C Jan 17, 2020 15.0 1.15 4.60
WEN 200117C00017000 C Jan 17, 2020 17.0 0.35 3.90
WEN 200117C00020000 C Jan 17, 2020 20.0 0.80 2.65
WEN 200117C00022000 C Jan 17, 2020 22.0 0.35 2.30
WEN 200117C00025000 C Jan 17, 2020 25.0 0.30 1.40
WEN 200117C00027000 C Jan 17, 2020 27.0 0.20 0.95
WEN 200117C00030000 C Jan 17, 2020 30.0 0.00 0.95
WEN 200117P00003000 P Jan 17, 2020 3.0 0.00 0.95
WEN 200117P00005000 P Jan 17, 2020 5.0 0.00 1.05
WEN 200117P00008000 P Jan 17, 2020 8.0 0.10 0.85
WEN 200117P00010000 P Jan 17, 2020 10.0 0.40 1.00
WEN 200117P00013000 P Jan 17, 2020 13.0 0.80 1.80
WEN 200117P00015000 P Jan 17, 2020 15.0 1.50 3.20
WEN 200117P00017000 P Jan 17, 2020 17.0 2.10 4.50
WEN 200117P00020000 P Jan 17, 2020 20.0 4.40 6.70
WEN 200117P00022000 P Jan 17, 2020 22.0 4.90 9.30
WEN 200117P00025000 P Jan 17, 2020 25.0 7.50 12.00
WEN 200117P00027000 P Jan 17, 2020 27.0 9.10 14.00
WEN 200117P00030000 P Jan 17, 2020 30.0 12.20 17.00
OPRA data is delayed 15 minutes.