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 (2017-01-20)Premium Content

Whitewave Foods Company (WWAV)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 170217C00030000 C 02/17/17 30.0 23.20 27.40
WWAV 170217C00035000 C 02/17/17 35.0 18.10 22.80
WWAV 170217C00040000 C 02/17/17 40.0 13.10 17.80
WWAV 170217C00045000 C 02/17/17 45.0 8.10 12.80
WWAV 170217C00050000 C 02/17/17 50.0 5.50 5.80
WWAV 170217C00055000 C 02/17/17 55.0 1.00 3.00
WWAV 170217C00060000 C 02/17/17 60.0 0.00 0.05
WWAV 170217C00065000 C 02/17/17 65.0 0.00 0.05
WWAV 170217C00070000 C 02/17/17 70.0 0.00 0.05
WWAV 170217C00075000 C 02/17/17 75.0 0.00 0.05
WWAV 170217C00080000 C 02/17/17 80.0 0.00 2.20
WWAV 170217P00030000 P 02/17/17 30.0 0.00 2.20
WWAV 170217P00035000 P 02/17/17 35.0 0.00 2.10
WWAV 170217P00040000 P 02/17/17 40.0 0.00 2.15
WWAV 170217P00045000 P 02/17/17 45.0 0.00 2.15
WWAV 170217P00050000 P 02/17/17 50.0 0.00 0.50
WWAV 170217P00055000 P 02/17/17 55.0 0.00 0.85
WWAV 170217P00060000 P 02/17/17 60.0 2.55 6.80
WWAV 170217P00065000 P 02/17/17 65.0 7.30 11.90
WWAV 170217P00070000 P 02/17/17 70.0 12.30 16.90
WWAV 170217P00075000 P 02/17/17 75.0 17.30 21.90
WWAV 170217P00080000 P 02/17/17 80.0 22.60 26.80
WWAV 170421C00030000 C 04/21/17 30.0 23.20 27.40
WWAV 170421C00035000 C 04/21/17 35.0 18.10 22.80
WWAV 170421C00040000 C 04/21/17 40.0 13.10 17.80
WWAV 170421C00045000 C 04/21/17 45.0 8.30 12.80
WWAV 170421C00050000 C 04/21/17 50.0 5.70 6.40
WWAV 170421C00055000 C 04/21/17 55.0 1.15 1.25
WWAV 170421C00060000 C 04/21/17 60.0 0.00 0.05
WWAV 170421C00065000 C 04/21/17 65.0 0.00 0.05
WWAV 170421C00070000 C 04/21/17 70.0 0.00 0.05
WWAV 170421C00075000 C 04/21/17 75.0 0.00 0.05
WWAV 170421C00080000 C 04/21/17 80.0 0.00 0.05
WWAV 170421P00030000 P 04/21/17 30.0 0.00 2.20
WWAV 170421P00035000 P 04/21/17 35.0 0.00 2.15
WWAV 170421P00040000 P 04/21/17 40.0 0.00 2.20
WWAV 170421P00045000 P 04/21/17 45.0 0.15 1.25
WWAV 170421P00050000 P 04/21/17 50.0 0.00 0.70
WWAV 170421P00055000 P 04/21/17 55.0 0.05 0.90
WWAV 170421P00060000 P 04/21/17 60.0 2.35 6.90
WWAV 170421P00065000 P 04/21/17 65.0 7.30 11.90
WWAV 170421P00070000 P 04/21/17 70.0 12.30 16.90
WWAV 170421P00075000 P 04/21/17 75.0 17.30 21.90
WWAV 170421P00080000 P 04/21/17 80.0 22.60 26.80
WWAV 170721C00030000 C 07/21/17 30.0 23.10 27.50
WWAV 170721C00035000 C 07/21/17 35.0 18.10 22.80
WWAV 170721C00040000 C 07/21/17 40.0 13.20 17.80
WWAV 170721C00045000 C 07/21/17 45.0 8.30 13.00
WWAV 170721C00050000 C 07/21/17 50.0 5.80 6.40
WWAV 170721C00055000 C 07/21/17 55.0 1.10 1.50
WWAV 170721C00060000 C 07/21/17 60.0 0.00 0.10
WWAV 170721C00065000 C 07/21/17 65.0 0.00 0.05
WWAV 170721C00070000 C 07/21/17 70.0 0.00 0.05
WWAV 170721C00075000 C 07/21/17 75.0 0.00 0.05
WWAV 170721C00080000 C 07/21/17 80.0 0.00 0.05
WWAV 170721P00030000 P 07/21/17 30.0 0.00 2.15
WWAV 170721P00035000 P 07/21/17 35.0 0.00 2.15
WWAV 170721P00040000 P 07/21/17 40.0 0.00 1.50
WWAV 170721P00045000 P 07/21/17 45.0 0.00 2.20
WWAV 170721P00050000 P 07/21/17 50.0 0.00 0.80
WWAV 170721P00055000 P 07/21/17 55.0 0.00 1.10
WWAV 170721P00060000 P 07/21/17 60.0 2.35 7.00
WWAV 170721P00065000 P 07/21/17 65.0 7.30 11.90
WWAV 170721P00070000 P 07/21/17 70.0 12.30 16.90
WWAV 170721P00075000 P 07/21/17 75.0 17.30 21.90
WWAV 170721P00080000 P 07/21/17 80.0 22.30 26.80
WWAV 180119C00017500 C 01/19/18 17.5 35.50 40.00
WWAV 180119C00020000 C 01/19/18 20.0 33.10 37.60
WWAV 180119C00022500 C 01/19/18 22.5 30.70 35.20
WWAV 180119C00025000 C 01/19/18 25.0 28.10 32.60
WWAV 180119C00027500 C 01/19/18 27.5 25.70 30.20
WWAV 180119C00030000 C 01/19/18 30.0 23.30 27.60
WWAV 180119C00032500 C 01/19/18 32.5 20.70 25.20
WWAV 180119C00035000 C 01/19/18 35.0 18.30 21.60
WWAV 180119C00037500 C 01/19/18 37.5 15.90 20.40
WWAV 180119C00040000 C 01/19/18 40.0 13.50 17.60
WWAV 180119C00042500 C 01/19/18 42.5 10.90 15.40
WWAV 180119C00045000 C 01/19/18 45.0 8.50 11.20
WWAV 180119C00047500 C 01/19/18 47.5 6.10 10.50
WWAV 180119C00050000 C 01/19/18 50.0 5.90 6.50
WWAV 180119C00052500 C 01/19/18 52.5 3.60 4.00
WWAV 180119C00055000 C 01/19/18 55.0 1.25 1.65
WWAV 180119C00057500 C 01/19/18 57.5 0.00 0.55
WWAV 180119C00060000 C 01/19/18 60.0 0.00 0.15
WWAV 180119C00062500 C 01/19/18 62.5 0.00 0.05
WWAV 180119C00065000 C 01/19/18 65.0 0.00 0.05
WWAV 180119C00070000 C 01/19/18 70.0 0.00 0.05
WWAV 180119C00075000 C 01/19/18 75.0 0.00 0.05
WWAV 180119P00017500 P 01/19/18 17.5 0.00 2.10
WWAV 180119P00020000 P 01/19/18 20.0 0.00 2.15
WWAV 180119P00022500 P 01/19/18 22.5 0.00 2.10
WWAV 180119P00025000 P 01/19/18 25.0 0.00 2.20
WWAV 180119P00027500 P 01/19/18 27.5 0.00 2.20
WWAV 180119P00030000 P 01/19/18 30.0 0.00 2.10
WWAV 180119P00032500 P 01/19/18 32.5 0.00 2.15
WWAV 180119P00035000 P 01/19/18 35.0 0.00 2.15
WWAV 180119P00037500 P 01/19/18 37.5 0.00 2.25
WWAV 180119P00040000 P 01/19/18 40.0 0.00 2.20
WWAV 180119P00042500 P 01/19/18 42.5 0.00 2.10
WWAV 180119P00045000 P 01/19/18 45.0 0.00 0.70
WWAV 180119P00047500 P 01/19/18 47.5 0.00 0.80
WWAV 180119P00050000 P 01/19/18 50.0 0.00 0.90
WWAV 180119P00052500 P 01/19/18 52.5 0.10 1.00
WWAV 180119P00055000 P 01/19/18 55.0 0.20 1.20
WWAV 180119P00057500 P 01/19/18 57.5 0.25 4.70
WWAV 180119P00060000 P 01/19/18 60.0 2.50 6.90
WWAV 180119P00062500 P 01/19/18 62.5 5.00 9.40
WWAV 180119P00065000 P 01/19/18 65.0 7.50 11.90
WWAV 180119P00070000 P 01/19/18 70.0 12.30 16.90
WWAV 180119P00075000 P 01/19/18 75.0 17.30 21.90
WWAV 190118C00030000 C 01/18/19 30.0 23.90 27.80
WWAV 190118C00035000 C 01/18/19 35.0 18.90 22.80
WWAV 190118C00040000 C 01/18/19 40.0 14.30 17.80
WWAV 190118C00045000 C 01/18/19 45.0 9.50 13.00
WWAV 190118C00050000 C 01/18/19 50.0 4.10 8.20
WWAV 190118C00055000 C 01/18/19 55.0 0.00 4.50
WWAV 190118C00060000 C 01/18/19 60.0 0.00 3.80
WWAV 190118C00065000 C 01/18/19 65.0 0.00 4.80
WWAV 190118C00070000 C 01/18/19 70.0 0.00 0.75
WWAV 190118C00075000 C 01/18/19 75.0 0.00 4.80
WWAV 190118C00080000 C 01/18/19 80.0 0.00 4.80
WWAV 190118P00030000 P 01/18/19 30.0 0.00 4.80
WWAV 190118P00035000 P 01/18/19 35.0 0.00 4.80
WWAV 190118P00040000 P 01/18/19 40.0 0.05 4.80
WWAV 190118P00045000 P 01/18/19 45.0 0.00 4.80
WWAV 190118P00050000 P 01/18/19 50.0 0.00 4.80
WWAV 190118P00055000 P 01/18/19 55.0 0.00 4.60
WWAV 190118P00060000 P 01/18/19 60.0 2.50 7.20
WWAV 190118P00065000 P 01/18/19 65.0 7.50 12.20
WWAV 190118P00070000 P 01/18/19 70.0 12.50 17.20
WWAV 190118P00075000 P 01/18/19 75.0 17.50 22.20
WWAV 190118P00080000 P 01/18/19 80.0 22.50 27.20

OPRA data is delayed 15 minutes.