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 (2015-05-29)Premium Content

Wendys Company (WEN)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WEN 150821C00001000 C 08/21/15 1.0 8.80 9.80
WEN 150821C00002000 C 08/21/15 2.0 7.60 8.60
WEN 150821C00003000 C 08/21/15 3.0 6.80 7.60
WEN 150821C00004000 C 08/21/15 4.0 5.80 6.80
WEN 150821C00005000 C 08/21/15 5.0 4.90 5.70
WEN 150821C00006000 C 08/21/15 6.0 3.90 4.70
WEN 150821C00007000 C 08/21/15 7.0 2.90 3.70
WEN 150821C00008000 C 08/21/15 8.0 2.10 2.55
WEN 150821C00009000 C 08/21/15 9.0 1.15 1.50
WEN 150821C00010000 C 08/21/15 10.0 0.45 0.55
WEN 150821C00011000 C 08/21/15 11.0 0.05 0.15
WEN 150821C00012000 C 08/21/15 12.0 0.00 0.05
WEN 150821C00013000 C 08/21/15 13.0 0.00 0.15
WEN 150821C00014000 C 08/21/15 14.0 0.00 0.10
WEN 150821C00015000 C 08/21/15 15.0 0.00 0.10
WEN 150821C00016000 C 08/21/15 16.0 0.00 0.10
WEN 150821C00017000 C 08/21/15 17.0 0.00 0.10
WEN 150821C00018000 C 08/21/15 18.0 0.00 0.05
WEN 150821C00019000 C 08/21/15 19.0 0.00 0.05
WEN 150821C00020000 C 08/21/15 20.0 0.00 0.05
WEN 150821P00001000 P 08/21/15 1.0 0.00 0.15
WEN 150821P00002000 P 08/21/15 2.0 0.00 0.15
WEN 150821P00003000 P 08/21/15 3.0 0.00 0.15
WEN 150821P00004000 P 08/21/15 4.0 0.00 0.15
WEN 150821P00005000 P 08/21/15 5.0 0.00 0.10
WEN 150821P00006000 P 08/21/15 6.0 0.00 0.10
WEN 150821P00007000 P 08/21/15 7.0 0.00 0.05
WEN 150821P00008000 P 08/21/15 8.0 0.00 0.10
WEN 150821P00009000 P 08/21/15 9.0 0.00 0.10
WEN 150821P00010000 P 08/21/15 10.0 0.20 0.30
WEN 150821P00011000 P 08/21/15 11.0 0.70 1.00
WEN 150821P00012000 P 08/21/15 12.0 1.55 1.90
WEN 150821P00013000 P 08/21/15 13.0 2.55 2.90
WEN 150821P00014000 P 08/21/15 14.0 3.50 3.90
WEN 150821P00015000 P 08/21/15 15.0 4.20 5.30
WEN 150821P00016000 P 08/21/15 16.0 5.00 6.40
WEN 150821P00017000 P 08/21/15 17.0 6.20 7.20
WEN 150821P00018000 P 08/21/15 18.0 7.50 7.90
WEN 150821P00019000 P 08/21/15 19.0 8.50 8.90
WEN 150821P00020000 P 08/21/15 20.0 9.50 9.90
WEN 150918C00001000 C 09/18/15 1.0 9.10 9.50
WEN 150918C00002000 C 09/18/15 2.0 8.10 8.50
WEN 150918C00003000 C 09/18/15 3.0 7.10 7.50
WEN 150918C00004000 C 09/18/15 4.0 6.10 6.50
WEN 150918C00005000 C 09/18/15 5.0 5.10 5.50
WEN 150918C00006000 C 09/18/15 6.0 4.10 4.50
WEN 150918C00007000 C 09/18/15 7.0 3.10 3.50
WEN 150918C00008000 C 09/18/15 8.0 2.15 2.50
WEN 150918C00009000 C 09/18/15 9.0 1.20 1.55
WEN 150918C00010000 C 09/18/15 10.0 0.45 0.60
WEN 150918C00011000 C 09/18/15 11.0 0.10 0.20
WEN 150918C00012000 C 09/18/15 12.0 0.00 0.15
WEN 150918C00013000 C 09/18/15 13.0 0.00 0.10
WEN 150918C00014000 C 09/18/15 14.0 0.00 0.10
WEN 150918C00015000 C 09/18/15 15.0 0.00 0.05
WEN 150918C00016000 C 09/18/15 16.0 0.00 0.05
WEN 150918C00017000 C 09/18/15 17.0 0.00 0.05
WEN 150918C00018000 C 09/18/15 18.0 0.00 0.05
WEN 150918C00019000 C 09/18/15 19.0 0.00 0.05
WEN 150918P00001000 P 09/18/15 1.0 0.00 0.05
WEN 150918P00002000 P 09/18/15 2.0 0.00 0.05
WEN 150918P00003000 P 09/18/15 3.0 0.00 0.05
WEN 150918P00004000 P 09/18/15 4.0 0.00 0.05
WEN 150918P00005000 P 09/18/15 5.0 0.00 0.05
WEN 150918P00006000 P 09/18/15 6.0 0.00 0.10
WEN 150918P00007000 P 09/18/15 7.0 0.00 0.10
WEN 150918P00008000 P 09/18/15 8.0 0.00 0.10
WEN 150918P00009000 P 09/18/15 9.0 0.05 0.15
WEN 150918P00010000 P 09/18/15 10.0 0.30 0.45
WEN 150918P00011000 P 09/18/15 11.0 0.90 1.10
WEN 150918P00012000 P 09/18/15 12.0 1.60 2.00
WEN 150918P00013000 P 09/18/15 13.0 2.60 2.95
WEN 150918P00014000 P 09/18/15 14.0 3.60 4.00
WEN 150918P00015000 P 09/18/15 15.0 4.60 5.00
WEN 150918P00016000 P 09/18/15 16.0 5.60 6.00
WEN 150918P00017000 P 09/18/15 17.0 6.60 7.00
WEN 150918P00018000 P 09/18/15 18.0 7.60 8.00
WEN 150918P00019000 P 09/18/15 19.0 8.60 9.00
WEN 151120C00002000 C 11/20/15 2.0 8.10 8.50
WEN 151120C00003000 C 11/20/15 3.0 7.10 7.50
WEN 151120C00004000 C 11/20/15 4.0 6.10 6.50
WEN 151120C00005000 C 11/20/15 5.0 5.10 5.50
WEN 151120C00006000 C 11/20/15 6.0 4.10 4.50
WEN 151120C00007000 C 11/20/15 7.0 3.10 3.60
WEN 151120C00008000 C 11/20/15 8.0 2.00 2.70
WEN 151120C00009000 C 11/20/15 9.0 1.25 1.80
WEN 151120C00010000 C 11/20/15 10.0 0.65 0.80
WEN 151120C00011000 C 11/20/15 11.0 0.35 0.40
WEN 151120C00012000 C 11/20/15 12.0 0.10 0.20
WEN 151120C00013000 C 11/20/15 13.0 0.00 0.20
WEN 151120C00014000 C 11/20/15 14.0 0.00 0.10
WEN 151120C00015000 C 11/20/15 15.0 0.00 0.10
WEN 151120C00016000 C 11/20/15 16.0 0.00 0.10
WEN 151120C00017000 C 11/20/15 17.0 0.00 0.10
WEN 151120C00018000 C 11/20/15 18.0 0.00 0.10
WEN 151120C00019000 C 11/20/15 19.0 0.00 0.10
WEN 151120C00020000 C 11/20/15 20.0 0.00 0.10
WEN 151120P00002000 P 11/20/15 2.0 0.00 0.10
WEN 151120P00003000 P 11/20/15 3.0 0.00 0.10
WEN 151120P00004000 P 11/20/15 4.0 0.00 0.10
WEN 151120P00005000 P 11/20/15 5.0 0.00 0.10
WEN 151120P00006000 P 11/20/15 6.0 0.00 0.30
WEN 151120P00007000 P 11/20/15 7.0 0.00 0.10
WEN 151120P00008000 P 11/20/15 8.0 0.00 0.20
WEN 151120P00009000 P 11/20/15 9.0 0.15 0.30
WEN 151120P00010000 P 11/20/15 10.0 0.50 0.65
WEN 151120P00011000 P 11/20/15 11.0 1.10 1.40
WEN 151120P00012000 P 11/20/15 12.0 1.65 2.20
WEN 151120P00013000 P 11/20/15 13.0 2.60 3.10
WEN 151120P00014000 P 11/20/15 14.0 3.50 4.00
WEN 151120P00015000 P 11/20/15 15.0 4.50 5.00
WEN 151120P00016000 P 11/20/15 16.0 5.50 6.00
WEN 151120P00017000 P 11/20/15 17.0 6.50 7.00
WEN 151120P00018000 P 11/20/15 18.0 7.60 8.00
WEN 151120P00019000 P 11/20/15 19.0 8.60 9.00
WEN 151120P00020000 P 11/20/15 20.0 9.60 10.00
WEN 160115C00003000 C 01/15/16 3.0 6.80 7.80
WEN 160115C00004000 C 01/15/16 4.0 5.60 6.90
WEN 160115C00005000 C 01/15/16 5.0 5.10 5.50
WEN 160115C00006000 C 01/15/16 6.0 3.70 4.80
WEN 160115C00007000 C 01/15/16 7.0 2.85 3.80
WEN 160115C00008000 C 01/15/16 8.0 2.00 2.80
WEN 160115C00009000 C 01/15/16 9.0 1.30 1.85
WEN 160115C00010000 C 01/15/16 10.0 0.75 0.95
WEN 160115C00011000 C 01/15/16 11.0 0.35 0.50
WEN 160115C00012000 C 01/15/16 12.0 0.15 0.25
WEN 160115C00013000 C 01/15/16 13.0 0.00 0.30
WEN 160115C00014000 C 01/15/16 14.0 0.00 0.20
WEN 160115C00015000 C 01/15/16 15.0 0.00 0.15
WEN 160115C00016000 C 01/15/16 16.0 0.00 0.30
WEN 160115C00017000 C 01/15/16 17.0 0.00 0.10
WEN 160115C00018000 C 01/15/16 18.0 0.00 0.10
WEN 160115C00019000 C 01/15/16 19.0 0.00 0.10
WEN 160115C00020000 C 01/15/16 20.0 0.00 0.10
WEN 160115P00003000 P 01/15/16 3.0 0.00 0.05
WEN 160115P00004000 P 01/15/16 4.0 0.00 0.30
WEN 160115P00005000 P 01/15/16 5.0 0.00 0.10
WEN 160115P00006000 P 01/15/16 6.0 0.00 0.30
WEN 160115P00007000 P 01/15/16 7.0 0.00 0.15
WEN 160115P00008000 P 01/15/16 8.0 0.10 0.40
WEN 160115P00009000 P 01/15/16 9.0 0.25 0.40
WEN 160115P00010000 P 01/15/16 10.0 0.60 0.75
WEN 160115P00011000 P 01/15/16 11.0 1.20 1.45
WEN 160115P00012000 P 01/15/16 12.0 1.75 2.30
WEN 160115P00013000 P 01/15/16 13.0 2.45 3.40
WEN 160115P00014000 P 01/15/16 14.0 3.30 4.50
WEN 160115P00015000 P 01/15/16 15.0 4.30 5.40
WEN 160115P00016000 P 01/15/16 16.0 5.30 6.50
WEN 160115P00017000 P 01/15/16 17.0 6.30 7.30
WEN 160115P00018000 P 01/15/16 18.0 7.30 8.30
WEN 160115P00019000 P 01/15/16 19.0 8.30 9.30
WEN 160115P00020000 P 01/15/16 20.0 9.30 10.20
WEN 160219C00002000 C 02/19/16 2.0 7.60 8.50
WEN 160219C00003000 C 02/19/16 3.0 7.00 7.50
WEN 160219C00004000 C 02/19/16 4.0 6.00 6.50
WEN 160219C00005000 C 02/19/16 5.0 5.00 5.50
WEN 160219C00006000 C 02/19/16 6.0 4.00 4.60
WEN 160219C00007000 C 02/19/16 7.0 3.00 3.80
WEN 160219C00008000 C 02/19/16 8.0 1.85 3.00
WEN 160219C00009000 C 02/19/16 9.0 1.20 2.15
WEN 160219C00010000 C 02/19/16 10.0 0.80 1.05
WEN 160219C00011000 C 02/19/16 11.0 0.45 0.55
WEN 160219C00012000 C 02/19/16 12.0 0.20 0.30
WEN 160219C00013000 C 02/19/16 13.0 0.00 0.40
WEN 160219C00014000 C 02/19/16 14.0 0.00 0.25
WEN 160219C00015000 C 02/19/16 15.0 0.00 0.15
WEN 160219C00016000 C 02/19/16 16.0 0.00 0.15
WEN 160219C00017000 C 02/19/16 17.0 0.00 0.15
WEN 160219C00018000 C 02/19/16 18.0 0.00 0.10
WEN 160219C00019000 C 02/19/16 19.0 0.00 0.10
WEN 160219C00020000 C 02/19/16 20.0 0.00 0.10
WEN 160219P00002000 P 02/19/16 2.0 0.00 0.10
WEN 160219P00003000 P 02/19/16 3.0 0.00 0.10
WEN 160219P00004000 P 02/19/16 4.0 0.00 0.10
WEN 160219P00005000 P 02/19/16 5.0 0.00 0.10
WEN 160219P00006000 P 02/19/16 6.0 0.00 0.15
WEN 160219P00007000 P 02/19/16 7.0 0.05 0.20
WEN 160219P00008000 P 02/19/16 8.0 0.00 0.30
WEN 160219P00009000 P 02/19/16 9.0 0.30 0.45
WEN 160219P00010000 P 02/19/16 10.0 0.65 0.85
WEN 160219P00011000 P 02/19/16 11.0 1.25 1.50
WEN 160219P00012000 P 02/19/16 12.0 1.75 2.35
WEN 160219P00013000 P 02/19/16 13.0 2.45 3.40
WEN 160219P00014000 P 02/19/16 14.0 3.30 4.40
WEN 160219P00015000 P 02/19/16 15.0 4.20 5.50
WEN 160219P00016000 P 02/19/16 16.0 5.20 6.30
WEN 160219P00017000 P 02/19/16 17.0 6.30 7.40
WEN 160219P00018000 P 02/19/16 18.0 7.30 8.40
WEN 160219P00019000 P 02/19/16 19.0 8.30 9.40
WEN 160219P00020000 P 02/19/16 20.0 9.20 10.20

OPRA data is delayed 15 minutes.