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 (2014-07-25)Premium Content

Whitewave Foods Company (WWAV)
As of Sep 22 2014 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 141018C00015000 C 10/18/14 15.0 20.40 22.40
WWAV 141018C00017500 C 10/18/14 17.5 17.30 20.60
WWAV 141018C00020000 C 10/18/14 20.0 15.60 17.20
WWAV 141018C00022500 C 10/18/14 22.5 13.20 14.70
WWAV 141018C00025000 C 10/18/14 25.0 10.70 12.20
WWAV 141018C00027500 C 10/18/14 27.5 8.50 9.50
WWAV 141018C00030000 C 10/18/14 30.0 6.00 7.10
WWAV 141018C00032500 C 10/18/14 32.5 3.90 4.20
WWAV 141018C00035000 C 10/18/14 35.0 1.90 2.15
WWAV 141018C00037500 C 10/18/14 37.5 0.90 0.95
WWAV 141018C00040000 C 10/18/14 40.0 0.40 0.55
WWAV 141018C00042500 C 10/18/14 42.5 0.20 0.40
WWAV 141018C00045000 C 10/18/14 45.0 0.10 0.35
WWAV 141018P00015000 P 10/18/14 15.0 0.00 0.15
WWAV 141018P00017500 P 10/18/14 17.5 0.00 0.25
WWAV 141018P00020000 P 10/18/14 20.0 0.00 0.05
WWAV 141018P00022500 P 10/18/14 22.5 0.00 0.15
WWAV 141018P00025000 P 10/18/14 25.0 0.00 0.25
WWAV 141018P00027500 P 10/18/14 27.5 0.00 0.15
WWAV 141018P00030000 P 10/18/14 30.0 0.00 0.15
WWAV 141018P00032500 P 10/18/14 32.5 0.10 0.25
WWAV 141018P00035000 P 10/18/14 35.0 0.50 0.75
WWAV 141018P00037500 P 10/18/14 37.5 1.90 2.10
WWAV 141018P00040000 P 10/18/14 40.0 3.70 4.40
WWAV 141018P00042500 P 10/18/14 42.5 5.90 6.80
WWAV 141018P00045000 P 10/18/14 45.0 8.30 9.20
WWAV 141122C00020000 C 11/22/14 20.0 14.90 18.00
WWAV 141122C00022500 C 11/22/14 22.5 12.20 15.70
WWAV 141122C00025000 C 11/22/14 25.0 10.60 12.30
WWAV 141122C00027500 C 11/22/14 27.5 8.40 9.50
WWAV 141122C00030000 C 11/22/14 30.0 6.10 7.10
WWAV 141122C00032500 C 11/22/14 32.5 4.20 4.90
WWAV 141122C00035000 C 11/22/14 35.0 2.60 3.20
WWAV 141122C00037500 C 11/22/14 37.5 1.55 1.95
WWAV 141122C00040000 C 11/22/14 40.0 0.85 1.30
WWAV 141122C00042500 C 11/22/14 42.5 0.50 0.75
WWAV 141122C00045000 C 11/22/14 45.0 0.25 0.55
WWAV 141122C00047500 C 11/22/14 47.5 0.15 0.45
WWAV 141122C00050000 C 11/22/14 50.0 0.00 0.30
WWAV 141122C00055000 C 11/22/14 55.0 0.00 0.25
WWAV 141122P00020000 P 11/22/14 20.0 0.00 0.15
WWAV 141122P00022500 P 11/22/14 22.5 0.00 0.15
WWAV 141122P00025000 P 11/22/14 25.0 0.00 0.15
WWAV 141122P00027500 P 11/22/14 27.5 0.00 0.15
WWAV 141122P00030000 P 11/22/14 30.0 0.05 0.35
WWAV 141122P00032500 P 11/22/14 32.5 0.40 0.80
WWAV 141122P00035000 P 11/22/14 35.0 1.20 1.70
WWAV 141122P00037500 P 11/22/14 37.5 2.50 3.20
WWAV 141122P00040000 P 11/22/14 40.0 4.20 5.10
WWAV 141122P00042500 P 11/22/14 42.5 6.20 7.20
WWAV 141122P00045000 P 11/22/14 45.0 8.50 9.50
WWAV 141122P00047500 P 11/22/14 47.5 10.50 12.10
WWAV 141122P00050000 P 11/22/14 50.0 11.90 15.20
WWAV 141122P00055000 P 11/22/14 55.0 17.80 19.40
WWAV 150117C00010000 C 01/17/15 10.0 25.50 27.50
WWAV 150117C00012500 C 01/17/15 12.5 22.30 25.80
WWAV 150117C00015000 C 01/17/15 15.0 20.70 22.50
WWAV 150117C00017500 C 01/17/15 17.5 18.20 19.80
WWAV 150117C00020000 C 01/17/15 20.0 15.90 17.30
WWAV 150117C00022500 C 01/17/15 22.5 13.30 14.80
WWAV 150117C00025000 C 01/17/15 25.0 11.00 12.40
WWAV 150117C00027500 C 01/17/15 27.5 8.70 9.50
WWAV 150117C00030000 C 01/17/15 30.0 6.90 7.50
WWAV 150117C00032500 C 01/17/15 32.5 4.90 5.30
WWAV 150117C00035000 C 01/17/15 35.0 3.20 3.80
WWAV 150117C00037500 C 01/17/15 37.5 2.15 2.65
WWAV 150117C00040000 C 01/17/15 40.0 1.50 1.80
WWAV 150117C00042500 C 01/17/15 42.5 0.95 1.15
WWAV 150117C00045000 C 01/17/15 45.0 0.60 0.90
WWAV 150117C00047500 C 01/17/15 47.5 0.35 0.65
WWAV 150117C00050000 C 01/17/15 50.0 0.15 0.50
WWAV 150117P00010000 P 01/17/15 10.0 0.00 0.25
WWAV 150117P00012500 P 01/17/15 12.5 0.00 0.20
WWAV 150117P00015000 P 01/17/15 15.0 0.00 0.25
WWAV 150117P00017500 P 01/17/15 17.5 0.00 0.15
WWAV 150117P00020000 P 01/17/15 20.0 0.00 0.15
WWAV 150117P00022500 P 01/17/15 22.5 0.00 0.15
WWAV 150117P00025000 P 01/17/15 25.0 0.00 0.25
WWAV 150117P00027500 P 01/17/15 27.5 0.10 0.35
WWAV 150117P00030000 P 01/17/15 30.0 0.35 0.65
WWAV 150117P00032500 P 01/17/15 32.5 0.90 1.20
WWAV 150117P00035000 P 01/17/15 35.0 1.85 2.25
WWAV 150117P00037500 P 01/17/15 37.5 3.10 3.70
WWAV 150117P00040000 P 01/17/15 40.0 4.70 5.50
WWAV 150117P00042500 P 01/17/15 42.5 6.50 7.50
WWAV 150117P00045000 P 01/17/15 45.0 8.60 9.60
WWAV 150117P00047500 P 01/17/15 47.5 10.50 12.10
WWAV 150117P00050000 P 01/17/15 50.0 12.90 14.50
WWAV 150417C00017500 C 04/17/15 17.5 18.00 20.00
WWAV 150417C00020000 C 04/17/15 20.0 15.80 17.40
WWAV 150417C00022500 C 04/17/15 22.5 12.50 15.10
WWAV 150417C00025000 C 04/17/15 25.0 10.70 12.70
WWAV 150417C00027500 C 04/17/15 27.5 9.10 10.30
WWAV 150417C00030000 C 04/17/15 30.0 7.10 8.20
WWAV 150417C00032500 C 04/17/15 32.5 5.40 6.30
WWAV 150417C00035000 C 04/17/15 35.0 4.00 4.70
WWAV 150417C00037500 C 04/17/15 37.5 2.55 3.60
WWAV 150417C00040000 C 04/17/15 40.0 2.00 2.80
WWAV 150417C00042500 C 04/17/15 42.5 1.50 1.95
WWAV 150417C00045000 C 04/17/15 45.0 1.00 1.50
WWAV 150417C00047500 C 04/17/15 47.5 0.65 1.15
WWAV 150417C00050000 C 04/17/15 50.0 0.40 0.95
WWAV 150417P00017500 P 04/17/15 17.5 0.00 0.50
WWAV 150417P00020000 P 04/17/15 20.0 0.00 0.50
WWAV 150417P00022500 P 04/17/15 22.5 0.00 0.50
WWAV 150417P00025000 P 04/17/15 25.0 0.00 0.50
WWAV 150417P00027500 P 04/17/15 27.5 0.25 0.75
WWAV 150417P00030000 P 04/17/15 30.0 0.85 1.25
WWAV 150417P00032500 P 04/17/15 32.5 1.50 1.95
WWAV 150417P00035000 P 04/17/15 35.0 2.40 3.10
WWAV 150417P00037500 P 04/17/15 37.5 3.70 4.40
WWAV 150417P00040000 P 04/17/15 40.0 5.20 6.10
WWAV 150417P00042500 P 04/17/15 42.5 7.00 8.00
WWAV 150417P00045000 P 04/17/15 45.0 7.70 11.00
WWAV 150417P00047500 P 04/17/15 47.5 11.00 12.60
WWAV 150417P00050000 P 04/17/15 50.0 13.30 14.70
WWAV 160115C00020000 C 01/15/16 20.0 15.80 18.60
WWAV 160115C00022500 C 01/15/16 22.5 12.60 16.40
WWAV 160115C00025000 C 01/15/16 25.0 11.40 14.20
WWAV 160115C00027500 C 01/15/16 27.5 9.90 12.20
WWAV 160115C00030000 C 01/15/16 30.0 7.20 10.40
WWAV 160115C00032500 C 01/15/16 32.5 7.00 8.80
WWAV 160115C00035000 C 01/15/16 35.0 5.20 7.50
WWAV 160115C00037500 C 01/15/16 37.5 4.00 6.10
WWAV 160115C00040000 C 01/15/16 40.0 4.10 5.20
WWAV 160115C00042500 C 01/15/16 42.5 2.55 4.30
WWAV 160115C00045000 C 01/15/16 45.0 2.05 3.70
WWAV 160115C00047500 C 01/15/16 47.5 1.55 2.80
WWAV 160115C00050000 C 01/15/16 50.0 1.10 2.35
WWAV 160115C00055000 C 01/15/16 55.0 0.45 1.70
WWAV 160115P00020000 P 01/15/16 20.0 0.00 1.00
WWAV 160115P00022500 P 01/15/16 22.5 0.00 1.00
WWAV 160115P00025000 P 01/15/16 25.0 0.30 1.30
WWAV 160115P00027500 P 01/15/16 27.5 0.85 2.10
WWAV 160115P00030000 P 01/15/16 30.0 1.65 2.65
WWAV 160115P00032500 P 01/15/16 32.5 2.30 3.90
WWAV 160115P00035000 P 01/15/16 35.0 3.40 5.10
WWAV 160115P00037500 P 01/15/16 37.5 4.80 6.50
WWAV 160115P00040000 P 01/15/16 40.0 6.10 8.20
WWAV 160115P00042500 P 01/15/16 42.5 7.80 10.30
WWAV 160115P00045000 P 01/15/16 45.0 9.80 11.70
WWAV 160115P00047500 P 01/15/16 47.5 11.00 14.20
WWAV 160115P00050000 P 01/15/16 50.0 13.10 16.30
WWAV 160115P00055000 P 01/15/16 55.0 17.50 20.70
WWAV 170120C00020000 C 01/20/17 20.0 15.30 19.20
WWAV 170120C00022500 C 01/20/17 22.5 13.40 17.20
WWAV 170120C00025000 C 01/20/17 25.0 11.80 15.60
WWAV 170120C00027500 C 01/20/17 27.5 10.00 14.00
WWAV 170120C00030000 C 01/20/17 30.0 8.90 11.90
WWAV 170120C00032500 C 01/20/17 32.5 7.30 10.30
WWAV 170120C00035000 C 01/20/17 35.0 5.90 9.20
WWAV 170120C00037500 C 01/20/17 37.5 4.80 8.10
WWAV 170120C00040000 C 01/20/17 40.0 3.90 7.10
WWAV 170120C00042500 C 01/20/17 42.5 3.00 6.00
WWAV 170120C00045000 C 01/20/17 45.0 2.10 5.30
WWAV 170120C00047500 C 01/20/17 47.5 1.40 4.60
WWAV 170120C00050000 C 01/20/17 50.0 0.80 4.10
WWAV 170120C00055000 C 01/20/17 55.0 0.20 4.90
WWAV 170120P00020000 P 01/20/17 20.0 0.05 1.05
WWAV 170120P00022500 P 01/20/17 22.5 0.40 1.35
WWAV 170120P00025000 P 01/20/17 25.0 0.90 2.30
WWAV 170120P00027500 P 01/20/17 27.5 1.60 3.20
WWAV 170120P00030000 P 01/20/17 30.0 2.20 5.10
WWAV 170120P00032500 P 01/20/17 32.5 3.20 6.20
WWAV 170120P00035000 P 01/20/17 35.0 4.40 6.60
WWAV 170120P00037500 P 01/20/17 37.5 5.60 8.90
WWAV 170120P00040000 P 01/20/17 40.0 7.10 10.40
WWAV 170120P00042500 P 01/20/17 42.5 8.70 11.50
WWAV 170120P00045000 P 01/20/17 45.0 10.00 13.20
WWAV 170120P00047500 P 01/20/17 47.5 11.90 15.00
WWAV 170120P00050000 P 01/20/17 50.0 13.90 17.00
WWAV 170120P00055000 P 01/20/17 55.0 18.20 21.60

OPRA data is delayed 15 minutes.