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 (2014-10-24)Premium Content

Whitewave Foods Company (WWAV)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 141220C00017500 C 12/20/14 17.5 16.60 17.80
WWAV 141220C00020000 C 12/20/14 20.0 13.20 15.30
WWAV 141220C00022500 C 12/20/14 22.5 10.70 12.80
WWAV 141220C00025000 C 12/20/14 25.0 8.10 11.60
WWAV 141220C00027500 C 12/20/14 27.5 5.70 7.80
WWAV 141220C00030000 C 12/20/14 30.0 3.50 6.00
WWAV 141220C00032500 C 12/20/14 32.5 1.05 3.00
WWAV 141220C00035000 C 12/20/14 35.0 0.00 0.05
WWAV 141220C00037500 C 12/20/14 37.5 0.00 0.05
WWAV 141220C00040000 C 12/20/14 40.0 0.00 0.05
WWAV 141220C00042500 C 12/20/14 42.5 0.00 0.25
WWAV 141220C00045000 C 12/20/14 45.0 0.00 0.25
WWAV 141220C00047500 C 12/20/14 47.5 0.00 0.25
WWAV 141220C00050000 C 12/20/14 50.0 0.00 0.25
WWAV 141220P00017500 P 12/20/14 17.5 0.00 0.25
WWAV 141220P00020000 P 12/20/14 20.0 0.00 0.30
WWAV 141220P00022500 P 12/20/14 22.5 0.00 0.30
WWAV 141220P00025000 P 12/20/14 25.0 0.00 0.25
WWAV 141220P00027500 P 12/20/14 27.5 0.00 0.25
WWAV 141220P00030000 P 12/20/14 30.0 0.00 0.15
WWAV 141220P00032500 P 12/20/14 32.5 0.00 0.15
WWAV 141220P00035000 P 12/20/14 35.0 0.00 0.40
WWAV 141220P00037500 P 12/20/14 37.5 2.45 2.95
WWAV 141220P00040000 P 12/20/14 40.0 4.10 5.70
WWAV 141220P00042500 P 12/20/14 42.5 6.40 8.70
WWAV 141220P00045000 P 12/20/14 45.0 8.30 11.90
WWAV 141220P00047500 P 12/20/14 47.5 10.90 14.30
WWAV 141220P00050000 P 12/20/14 50.0 14.10 16.10
WWAV 150117C00010000 C 01/17/15 10.0 23.40 25.20
WWAV 150117C00012500 C 01/17/15 12.5 20.90 22.70
WWAV 150117C00015000 C 01/17/15 15.0 19.20 20.30
WWAV 150117C00017500 C 01/17/15 17.5 15.90 17.80
WWAV 150117C00020000 C 01/17/15 20.0 14.20 15.30
WWAV 150117C00022500 C 01/17/15 22.5 11.70 12.80
WWAV 150117C00025000 C 01/17/15 25.0 9.20 10.20
WWAV 150117C00027500 C 01/17/15 27.5 6.90 7.70
WWAV 150117C00030000 C 01/17/15 30.0 4.30 5.20
WWAV 150117C00032500 C 01/17/15 32.5 2.55 2.95
WWAV 150117C00035000 C 01/17/15 35.0 1.15 1.35
WWAV 150117C00037500 C 01/17/15 37.5 0.35 0.50
WWAV 150117C00040000 C 01/17/15 40.0 0.20 0.25
WWAV 150117C00042500 C 01/17/15 42.5 0.05 0.35
WWAV 150117C00045000 C 01/17/15 45.0 0.00 0.30
WWAV 150117C00047500 C 01/17/15 47.5 0.00 0.25
WWAV 150117C00050000 C 01/17/15 50.0 0.00 0.25
WWAV 150117P00010000 P 01/17/15 10.0 0.00 0.25
WWAV 150117P00012500 P 01/17/15 12.5 0.00 0.25
WWAV 150117P00015000 P 01/17/15 15.0 0.00 0.25
WWAV 150117P00017500 P 01/17/15 17.5 0.00 0.20
WWAV 150117P00020000 P 01/17/15 20.0 0.00 0.10
WWAV 150117P00022500 P 01/17/15 22.5 0.00 0.05
WWAV 150117P00025000 P 01/17/15 25.0 0.00 0.10
WWAV 150117P00027500 P 01/17/15 27.5 0.00 0.25
WWAV 150117P00030000 P 01/17/15 30.0 0.05 0.25
WWAV 150117P00032500 P 01/17/15 32.5 0.30 0.45
WWAV 150117P00035000 P 01/17/15 35.0 1.20 1.35
WWAV 150117P00037500 P 01/17/15 37.5 2.90 3.40
WWAV 150117P00040000 P 01/17/15 40.0 4.80 5.90
WWAV 150117P00042500 P 01/17/15 42.5 7.10 8.40
WWAV 150117P00045000 P 01/17/15 45.0 9.50 10.80
WWAV 150117P00047500 P 01/17/15 47.5 11.30 13.30
WWAV 150117P00050000 P 01/17/15 50.0 13.40 15.80
WWAV 150417C00017500 C 04/17/15 17.5 15.90 19.20
WWAV 150417C00020000 C 04/17/15 20.0 13.50 16.60
WWAV 150417C00022500 C 04/17/15 22.5 11.60 14.20
WWAV 150417C00025000 C 04/17/15 25.0 9.30 11.80
WWAV 150417C00027500 C 04/17/15 27.5 6.90 9.30
WWAV 150417C00030000 C 04/17/15 30.0 5.50 6.50
WWAV 150417C00032500 C 04/17/15 32.5 3.80 4.40
WWAV 150417C00035000 C 04/17/15 35.0 2.65 3.00
WWAV 150417C00037500 C 04/17/15 37.5 1.60 2.00
WWAV 150417C00040000 C 04/17/15 40.0 1.10 1.30
WWAV 150417C00042500 C 04/17/15 42.5 0.60 0.90
WWAV 150417C00045000 C 04/17/15 45.0 0.40 0.75
WWAV 150417C00047500 C 04/17/15 47.5 0.25 0.60
WWAV 150417C00050000 C 04/17/15 50.0 0.10 0.45
WWAV 150417P00017500 P 04/17/15 17.5 0.00 0.30
WWAV 150417P00020000 P 04/17/15 20.0 0.00 0.30
WWAV 150417P00022500 P 04/17/15 22.5 0.00 0.30
WWAV 150417P00025000 P 04/17/15 25.0 0.00 0.35
WWAV 150417P00027500 P 04/17/15 27.5 0.25 0.60
WWAV 150417P00030000 P 04/17/15 30.0 0.60 1.05
WWAV 150417P00032500 P 04/17/15 32.5 1.50 1.85
WWAV 150417P00035000 P 04/17/15 35.0 2.65 3.00
WWAV 150417P00037500 P 04/17/15 37.5 4.20 4.60
WWAV 150417P00040000 P 04/17/15 40.0 6.00 6.50
WWAV 150417P00042500 P 04/17/15 42.5 7.20 10.00
WWAV 150417P00045000 P 04/17/15 45.0 8.90 12.40
WWAV 150417P00047500 P 04/17/15 47.5 11.30 15.00
WWAV 150417P00050000 P 04/17/15 50.0 14.20 17.30
WWAV 150717C00020000 C 07/17/15 20.0 14.10 16.20
WWAV 150717C00022500 C 07/17/15 22.5 11.80 14.20
WWAV 150717C00025000 C 07/17/15 25.0 9.30 12.00
WWAV 150717C00027500 C 07/17/15 27.5 6.50 9.80
WWAV 150717C00030000 C 07/17/15 30.0 5.80 7.10
WWAV 150717C00032500 C 07/17/15 32.5 4.40 5.40
WWAV 150717C00035000 C 07/17/15 35.0 3.20 4.10
WWAV 150717C00037500 C 07/17/15 37.5 2.30 2.95
WWAV 150717C00040000 C 07/17/15 40.0 1.40 2.20
WWAV 150717C00042500 C 07/17/15 42.5 0.90 1.75
WWAV 150717C00045000 C 07/17/15 45.0 0.60 1.35
WWAV 150717C00047500 C 07/17/15 47.5 0.45 0.90
WWAV 150717C00050000 C 07/17/15 50.0 0.15 0.75
WWAV 150717C00055000 C 07/17/15 55.0 0.00 0.85
WWAV 150717P00020000 P 07/17/15 20.0 0.00 0.30
WWAV 150717P00022500 P 07/17/15 22.5 0.00 0.35
WWAV 150717P00025000 P 07/17/15 25.0 0.15 0.50
WWAV 150717P00027500 P 07/17/15 27.5 0.20 0.95
WWAV 150717P00030000 P 07/17/15 30.0 1.10 1.50
WWAV 150717P00032500 P 07/17/15 32.5 2.00 2.75
WWAV 150717P00035000 P 07/17/15 35.0 3.20 4.10
WWAV 150717P00037500 P 07/17/15 37.5 4.60 5.40
WWAV 150717P00040000 P 07/17/15 40.0 6.30 7.40
WWAV 150717P00042500 P 07/17/15 42.5 6.90 10.90
WWAV 150717P00045000 P 07/17/15 45.0 9.10 13.00
WWAV 150717P00047500 P 07/17/15 47.5 11.30 15.20
WWAV 150717P00050000 P 07/17/15 50.0 13.70 17.60
WWAV 150717P00055000 P 07/17/15 55.0 18.50 22.40
WWAV 160115C00020000 C 01/15/16 20.0 13.10 16.80
WWAV 160115C00022500 C 01/15/16 22.5 11.90 14.60
WWAV 160115C00025000 C 01/15/16 25.0 9.20 12.60
WWAV 160115C00027500 C 01/15/16 27.5 8.70 10.80
WWAV 160115C00030000 C 01/15/16 30.0 6.90 8.70
WWAV 160115C00032500 C 01/15/16 32.5 5.80 6.50
WWAV 160115C00035000 C 01/15/16 35.0 4.70 5.50
WWAV 160115C00037500 C 01/15/16 37.5 3.60 4.20
WWAV 160115C00040000 C 01/15/16 40.0 2.50 3.60
WWAV 160115C00042500 C 01/15/16 42.5 2.05 3.20
WWAV 160115C00045000 C 01/15/16 45.0 1.60 2.05
WWAV 160115C00047500 C 01/15/16 47.5 1.05 2.00
WWAV 160115C00050000 C 01/15/16 50.0 0.85 1.65
WWAV 160115C00055000 C 01/15/16 55.0 0.55 1.25
WWAV 160115P00020000 P 01/15/16 20.0 0.10 0.55
WWAV 160115P00022500 P 01/15/16 22.5 0.20 0.80
WWAV 160115P00025000 P 01/15/16 25.0 0.60 1.20
WWAV 160115P00027500 P 01/15/16 27.5 1.15 2.00
WWAV 160115P00030000 P 01/15/16 30.0 2.25 2.75
WWAV 160115P00032500 P 01/15/16 32.5 2.80 3.70
WWAV 160115P00035000 P 01/15/16 35.0 4.10 5.10
WWAV 160115P00037500 P 01/15/16 37.5 5.50 6.60
WWAV 160115P00040000 P 01/15/16 40.0 7.10 8.40
WWAV 160115P00042500 P 01/15/16 42.5 8.90 10.40
WWAV 160115P00045000 P 01/15/16 45.0 10.90 13.10
WWAV 160115P00047500 P 01/15/16 47.5 11.90 15.10
WWAV 160115P00050000 P 01/15/16 50.0 14.10 18.20
WWAV 160115P00055000 P 01/15/16 55.0 18.70 22.70
WWAV 170120C00020000 C 01/20/17 20.0 14.40 17.40
WWAV 170120C00022500 C 01/20/17 22.5 13.10 15.60
WWAV 170120C00025000 C 01/20/17 25.0 12.70 14.00
WWAV 170120C00027500 C 01/20/17 27.5 9.30 12.20
WWAV 170120C00030000 C 01/20/17 30.0 8.50 10.00
WWAV 170120C00032500 C 01/20/17 32.5 7.00 9.20
WWAV 170120C00035000 C 01/20/17 35.0 5.10 7.90
WWAV 170120C00037500 C 01/20/17 37.5 3.80 6.20
WWAV 170120C00040000 C 01/20/17 40.0 3.10 6.10
WWAV 170120C00042500 C 01/20/17 42.5 2.10 5.20
WWAV 170120C00045000 C 01/20/17 45.0 3.00 4.50
WWAV 170120C00047500 C 01/20/17 47.5 1.20 3.90
WWAV 170120C00050000 C 01/20/17 50.0 0.50 3.50
WWAV 170120C00055000 C 01/20/17 55.0 0.50 2.90
WWAV 170120P00020000 P 01/20/17 20.0 0.20 1.20
WWAV 170120P00022500 P 01/20/17 22.5 0.00 4.90
WWAV 170120P00025000 P 01/20/17 25.0 1.25 2.95
WWAV 170120P00027500 P 01/20/17 27.5 1.50 5.00
WWAV 170120P00030000 P 01/20/17 30.0 2.10 6.20
WWAV 170120P00032500 P 01/20/17 32.5 3.90 6.70
WWAV 170120P00035000 P 01/20/17 35.0 4.40 8.40
WWAV 170120P00037500 P 01/20/17 37.5 6.50 9.40
WWAV 170120P00040000 P 01/20/17 40.0 8.10 11.20
WWAV 170120P00042500 P 01/20/17 42.5 9.10 12.80
WWAV 170120P00045000 P 01/20/17 45.0 11.70 14.00
WWAV 170120P00047500 P 01/20/17 47.5 13.40 16.60
WWAV 170120P00050000 P 01/20/17 50.0 15.40 18.80
WWAV 170120P00055000 P 01/20/17 55.0 19.80 23.00

OPRA data is delayed 15 minutes.