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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 141122C00020000 C 11/22/14 20.0 15.40 16.40
WWAV 141122C00022500 C 11/22/14 22.5 12.90 13.90
WWAV 141122C00025000 C 11/22/14 25.0 10.40 11.40
WWAV 141122C00027500 C 11/22/14 27.5 8.00 8.80
WWAV 141122C00030000 C 11/22/14 30.0 5.20 6.40
WWAV 141122C00032500 C 11/22/14 32.5 3.10 4.10
WWAV 141122C00035000 C 11/22/14 35.0 1.85 2.10
WWAV 141122C00037500 C 11/22/14 37.5 0.85 0.95
WWAV 141122C00040000 C 11/22/14 40.0 0.30 0.45
WWAV 141122C00042500 C 11/22/14 42.5 0.10 0.30
WWAV 141122C00045000 C 11/22/14 45.0 0.00 0.35
WWAV 141122C00047500 C 11/22/14 47.5 0.00 0.40
WWAV 141122C00050000 C 11/22/14 50.0 0.00 0.50
WWAV 141122C00055000 C 11/22/14 55.0 0.00 0.30
WWAV 141122P00020000 P 11/22/14 20.0 0.00 0.25
WWAV 141122P00022500 P 11/22/14 22.5 0.00 0.25
WWAV 141122P00025000 P 11/22/14 25.0 0.00 0.25
WWAV 141122P00027500 P 11/22/14 27.5 0.00 0.20
WWAV 141122P00030000 P 11/22/14 30.0 0.10 0.35
WWAV 141122P00032500 P 11/22/14 32.5 0.35 0.55
WWAV 141122P00035000 P 11/22/14 35.0 1.15 1.20
WWAV 141122P00037500 P 11/22/14 37.5 2.60 2.70
WWAV 141122P00040000 P 11/22/14 40.0 4.30 5.40
WWAV 141122P00042500 P 11/22/14 42.5 6.30 7.50
WWAV 141122P00045000 P 11/22/14 45.0 8.70 9.80
WWAV 141122P00047500 P 11/22/14 47.5 11.10 12.30
WWAV 141122P00050000 P 11/22/14 50.0 13.60 14.90
WWAV 141122P00055000 P 11/22/14 55.0 18.60 19.80
WWAV 141220C00017500 C 12/20/14 17.5 17.80 19.10
WWAV 141220C00020000 C 12/20/14 20.0 15.50 16.70
WWAV 141220C00022500 C 12/20/14 22.5 12.90 13.70
WWAV 141220C00025000 C 12/20/14 25.0 10.50 11.70
WWAV 141220C00027500 C 12/20/14 27.5 8.00 9.20
WWAV 141220C00030000 C 12/20/14 30.0 5.40 6.50
WWAV 141220C00032500 C 12/20/14 32.5 3.50 4.40
WWAV 141220C00035000 C 12/20/14 35.0 2.35 2.55
WWAV 141220C00037500 C 12/20/14 37.5 1.25 1.45
WWAV 141220C00040000 C 12/20/14 40.0 0.65 0.80
WWAV 141220C00042500 C 12/20/14 42.5 0.30 0.55
WWAV 141220C00045000 C 12/20/14 45.0 0.10 0.40
WWAV 141220C00047500 C 12/20/14 47.5 0.05 0.30
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 0.25
WWAV 141220P00022500 P 12/20/14 22.5 0.00 0.25
WWAV 141220P00025000 P 12/20/14 25.0 0.00 0.30
WWAV 141220P00027500 P 12/20/14 27.5 0.05 0.30
WWAV 141220P00030000 P 12/20/14 30.0 0.25 0.60
WWAV 141220P00032500 P 12/20/14 32.5 0.65 0.85
WWAV 141220P00035000 P 12/20/14 35.0 1.50 1.75
WWAV 141220P00037500 P 12/20/14 37.5 2.80 3.30
WWAV 141220P00040000 P 12/20/14 40.0 4.60 5.80
WWAV 141220P00042500 P 12/20/14 42.5 6.70 7.90
WWAV 141220P00045000 P 12/20/14 45.0 8.80 10.00
WWAV 141220P00047500 P 12/20/14 47.5 11.20 12.50
WWAV 141220P00050000 P 12/20/14 50.0 13.70 14.80
WWAV 150117C00010000 C 01/17/15 10.0 24.00 27.50
WWAV 150117C00012500 C 01/17/15 12.5 21.70 24.70
WWAV 150117C00015000 C 01/17/15 15.0 19.30 22.20
WWAV 150117C00017500 C 01/17/15 17.5 16.70 19.10
WWAV 150117C00020000 C 01/17/15 20.0 15.60 16.20
WWAV 150117C00022500 C 01/17/15 22.5 13.00 13.90
WWAV 150117C00025000 C 01/17/15 25.0 10.60 11.30
WWAV 150117C00027500 C 01/17/15 27.5 8.20 9.00
WWAV 150117C00030000 C 01/17/15 30.0 6.10 6.60
WWAV 150117C00032500 C 01/17/15 32.5 4.30 4.70
WWAV 150117C00035000 C 01/17/15 35.0 2.75 2.85
WWAV 150117C00037500 C 01/17/15 37.5 1.60 1.75
WWAV 150117C00040000 C 01/17/15 40.0 0.95 1.10
WWAV 150117C00042500 C 01/17/15 42.5 0.55 0.75
WWAV 150117C00045000 C 01/17/15 45.0 0.20 0.50
WWAV 150117C00047500 C 01/17/15 47.5 0.10 0.40
WWAV 150117C00050000 C 01/17/15 50.0 0.05 0.45
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 0.25
WWAV 150117P00020000 P 01/17/15 20.0 0.00 0.25
WWAV 150117P00022500 P 01/17/15 22.5 0.00 0.25
WWAV 150117P00025000 P 01/17/15 25.0 0.00 0.30
WWAV 150117P00027500 P 01/17/15 27.5 0.10 0.40
WWAV 150117P00030000 P 01/17/15 30.0 0.35 0.65
WWAV 150117P00032500 P 01/17/15 32.5 0.95 1.15
WWAV 150117P00035000 P 01/17/15 35.0 1.95 2.00
WWAV 150117P00037500 P 01/17/15 37.5 3.10 3.60
WWAV 150117P00040000 P 01/17/15 40.0 4.90 5.70
WWAV 150117P00042500 P 01/17/15 42.5 6.90 8.20
WWAV 150117P00045000 P 01/17/15 45.0 9.10 9.80
WWAV 150117P00047500 P 01/17/15 47.5 11.40 12.80
WWAV 150117P00050000 P 01/17/15 50.0 13.90 14.80
WWAV 150417C00017500 C 04/17/15 17.5 18.10 18.90
WWAV 150417C00020000 C 04/17/15 20.0 15.60 17.20
WWAV 150417C00022500 C 04/17/15 22.5 13.20 14.30
WWAV 150417C00025000 C 04/17/15 25.0 10.80 11.80
WWAV 150417C00027500 C 04/17/15 27.5 7.90 9.30
WWAV 150417C00030000 C 04/17/15 30.0 6.00 7.30
WWAV 150417C00032500 C 04/17/15 32.5 4.50 5.60
WWAV 150417C00035000 C 04/17/15 35.0 3.50 4.00
WWAV 150417C00037500 C 04/17/15 37.5 2.45 2.70
WWAV 150417C00040000 C 04/17/15 40.0 1.60 1.95
WWAV 150417C00042500 C 04/17/15 42.5 0.95 1.30
WWAV 150417C00045000 C 04/17/15 45.0 0.60 1.05
WWAV 150417C00047500 C 04/17/15 47.5 0.35 0.75
WWAV 150417C00050000 C 04/17/15 50.0 0.20 0.65
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 0.50
WWAV 150417P00025000 P 04/17/15 25.0 0.15 0.45
WWAV 150417P00027500 P 04/17/15 27.5 0.40 0.95
WWAV 150417P00030000 P 04/17/15 30.0 0.90 1.50
WWAV 150417P00032500 P 04/17/15 32.5 1.65 2.00
WWAV 150417P00035000 P 04/17/15 35.0 2.65 3.10
WWAV 150417P00037500 P 04/17/15 37.5 4.00 4.50
WWAV 150417P00040000 P 04/17/15 40.0 5.60 6.00
WWAV 150417P00042500 P 04/17/15 42.5 7.20 8.10
WWAV 150417P00045000 P 04/17/15 45.0 9.30 10.30
WWAV 150417P00047500 P 04/17/15 47.5 11.60 12.70
WWAV 150417P00050000 P 04/17/15 50.0 13.90 16.00
WWAV 160115C00020000 C 01/15/16 20.0 16.00 17.70
WWAV 160115C00022500 C 01/15/16 22.5 12.90 15.50
WWAV 160115C00025000 C 01/15/16 25.0 10.80 13.40
WWAV 160115C00027500 C 01/15/16 27.5 8.80 11.40
WWAV 160115C00030000 C 01/15/16 30.0 7.70 9.60
WWAV 160115C00032500 C 01/15/16 32.5 6.20 7.20
WWAV 160115C00035000 C 01/15/16 35.0 5.40 6.60
WWAV 160115C00037500 C 01/15/16 37.5 3.70 5.40
WWAV 160115C00040000 C 01/15/16 40.0 1.15 5.80
WWAV 160115C00042500 C 01/15/16 42.5 2.15 3.60
WWAV 160115C00045000 C 01/15/16 45.0 2.10 3.10
WWAV 160115C00047500 C 01/15/16 47.5 1.20 2.55
WWAV 160115C00050000 C 01/15/16 50.0 0.90 2.10
WWAV 160115C00055000 C 01/15/16 55.0 0.50 1.65
WWAV 160115P00020000 P 01/15/16 20.0 0.00 0.95
WWAV 160115P00022500 P 01/15/16 22.5 0.05 1.10
WWAV 160115P00025000 P 01/15/16 25.0 0.35 1.40
WWAV 160115P00027500 P 01/15/16 27.5 0.80 1.90
WWAV 160115P00030000 P 01/15/16 30.0 1.45 2.80
WWAV 160115P00032500 P 01/15/16 32.5 2.40 3.60
WWAV 160115P00035000 P 01/15/16 35.0 3.40 5.00
WWAV 160115P00037500 P 01/15/16 37.5 4.80 6.50
WWAV 160115P00040000 P 01/15/16 40.0 6.20 8.30
WWAV 160115P00042500 P 01/15/16 42.5 7.50 11.70
WWAV 160115P00045000 P 01/15/16 45.0 9.80 12.30
WWAV 160115P00047500 P 01/15/16 47.5 11.50 15.80
WWAV 160115P00050000 P 01/15/16 50.0 14.20 16.40
WWAV 160115P00055000 P 01/15/16 55.0 18.70 21.20
WWAV 170120C00020000 C 01/20/17 20.0 14.70 18.40
WWAV 170120C00022500 C 01/20/17 22.5 14.50 16.40
WWAV 170120C00025000 C 01/20/17 25.0 12.40 15.00
WWAV 170120C00027500 C 01/20/17 27.5 11.00 13.20
WWAV 170120C00030000 C 01/20/17 30.0 7.50 11.80
WWAV 170120C00032500 C 01/20/17 32.5 6.00 10.40
WWAV 170120C00035000 C 01/20/17 35.0 5.00 9.20
WWAV 170120C00037500 C 01/20/17 37.5 4.00 8.00
WWAV 170120C00040000 C 01/20/17 40.0 3.00 7.20
WWAV 170120C00042500 C 01/20/17 42.5 2.00 6.40
WWAV 170120C00045000 C 01/20/17 45.0 2.00 5.80
WWAV 170120C00047500 C 01/20/17 47.5 1.00 5.20
WWAV 170120C00050000 C 01/20/17 50.0 2.00 4.90
WWAV 170120C00055000 C 01/20/17 55.0 1.25 4.70
WWAV 170120P00020000 P 01/20/17 20.0 0.00 1.95
WWAV 170120P00022500 P 01/20/17 22.5 0.70 4.90
WWAV 170120P00025000 P 01/20/17 25.0 0.75 3.40
WWAV 170120P00027500 P 01/20/17 27.5 0.50 4.30
WWAV 170120P00030000 P 01/20/17 30.0 1.50 5.90
WWAV 170120P00032500 P 01/20/17 32.5 2.50 7.00
WWAV 170120P00035000 P 01/20/17 35.0 3.80 8.40
WWAV 170120P00037500 P 01/20/17 37.5 5.20 9.50
WWAV 170120P00040000 P 01/20/17 40.0 6.80 11.20
WWAV 170120P00042500 P 01/20/17 42.5 8.50 13.00
WWAV 170120P00045000 P 01/20/17 45.0 10.30 14.80
WWAV 170120P00047500 P 01/20/17 47.5 12.20 16.20
WWAV 170120P00050000 P 01/20/17 50.0 14.10 18.40
WWAV 170120P00055000 P 01/20/17 55.0 18.50 22.60

OPRA data is delayed 15 minutes.