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 Feb 21 2017 11:32AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 170317C00030000 C 03/17/17 30.0 22.90 27.30
WWAV 170317C00035000 C 03/17/17 35.0 17.80 22.30
WWAV 170317C00040000 C 03/17/17 40.0 13.00 17.30
WWAV 170317C00045000 C 03/17/17 45.0 7.90 12.30
WWAV 170317C00050000 C 03/17/17 50.0 2.95 7.30
WWAV 170317C00055000 C 03/17/17 55.0 0.50 0.75
WWAV 170317C00060000 C 03/17/17 60.0 0.00 0.10
WWAV 170317C00065000 C 03/17/17 65.0 0.00 0.10
WWAV 170317C00070000 C 03/17/17 70.0 0.00 2.20
WWAV 170317C00075000 C 03/17/17 75.0 0.00 0.05
WWAV 170317C00080000 C 03/17/17 80.0 0.00 2.20
WWAV 170317P00030000 P 03/17/17 30.0 0.00 0.05
WWAV 170317P00035000 P 03/17/17 35.0 0.00 0.05
WWAV 170317P00040000 P 03/17/17 40.0 0.00 0.05
WWAV 170317P00045000 P 03/17/17 45.0 0.00 0.05
WWAV 170317P00050000 P 03/17/17 50.0 0.00 0.20
WWAV 170317P00055000 P 03/17/17 55.0 0.00 0.55
WWAV 170317P00060000 P 03/17/17 60.0 2.70 7.10
WWAV 170317P00065000 P 03/17/17 65.0 7.70 12.20
WWAV 170317P00070000 P 03/17/17 70.0 12.70 17.10
WWAV 170317P00075000 P 03/17/17 75.0 17.70 22.20
WWAV 170317P00080000 P 03/17/17 80.0 22.80 26.90
WWAV 170421C00030000 C 04/21/17 30.0 23.00 27.30
WWAV 170421C00035000 C 04/21/17 35.0 17.90 22.50
WWAV 170421C00040000 C 04/21/17 40.0 12.90 17.50
WWAV 170421C00045000 C 04/21/17 45.0 7.90 11.70
WWAV 170421C00050000 C 04/21/17 50.0 5.60 7.40
WWAV 170421C00055000 C 04/21/17 55.0 0.95 1.15
WWAV 170421C00060000 C 04/21/17 60.0 0.00 2.25
WWAV 170421C00065000 C 04/21/17 65.0 0.00 2.20
WWAV 170421C00070000 C 04/21/17 70.0 0.00 2.20
WWAV 170421C00075000 C 04/21/17 75.0 0.00 0.05
WWAV 170421C00080000 C 04/21/17 80.0 0.00 2.20
WWAV 170421P00030000 P 04/21/17 30.0 0.00 0.05
WWAV 170421P00035000 P 04/21/17 35.0 0.00 0.05
WWAV 170421P00040000 P 04/21/17 40.0 0.00 0.05
WWAV 170421P00045000 P 04/21/17 45.0 0.00 0.05
WWAV 170421P00050000 P 04/21/17 50.0 0.10 0.55
WWAV 170421P00055000 P 04/21/17 55.0 0.40 0.95
WWAV 170421P00060000 P 04/21/17 60.0 2.70 7.10
WWAV 170421P00065000 P 04/21/17 65.0 7.70 12.20
WWAV 170421P00070000 P 04/21/17 70.0 12.70 17.20
WWAV 170421P00075000 P 04/21/17 75.0 17.70 22.20
WWAV 170421P00080000 P 04/21/17 80.0 22.70 27.10
WWAV 170721C00030000 C 07/21/17 30.0 22.90 27.30
WWAV 170721C00035000 C 07/21/17 35.0 17.90 22.30
WWAV 170721C00040000 C 07/21/17 40.0 12.90 17.30
WWAV 170721C00045000 C 07/21/17 45.0 8.00 12.50
WWAV 170721C00050000 C 07/21/17 50.0 5.50 8.00
WWAV 170721C00055000 C 07/21/17 55.0 0.95 1.20
WWAV 170721C00060000 C 07/21/17 60.0 0.00 0.10
WWAV 170721C00065000 C 07/21/17 65.0 0.00 2.25
WWAV 170721C00070000 C 07/21/17 70.0 0.00 2.20
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 0.05
WWAV 170721P00035000 P 07/21/17 35.0 0.00 0.10
WWAV 170721P00040000 P 07/21/17 40.0 0.00 0.05
WWAV 170721P00045000 P 07/21/17 45.0 0.00 0.10
WWAV 170721P00050000 P 07/21/17 50.0 0.00 0.40
WWAV 170721P00055000 P 07/21/17 55.0 0.10 0.75
WWAV 170721P00060000 P 07/21/17 60.0 2.65 7.20
WWAV 170721P00065000 P 07/21/17 65.0 7.70 12.20
WWAV 170721P00070000 P 07/21/17 70.0 12.70 17.20
WWAV 170721P00075000 P 07/21/17 75.0 17.70 22.20
WWAV 170721P00080000 P 07/21/17 80.0 22.70 27.10
WWAV 171020C00030000 C 10/20/17 30.0 22.90 27.50
WWAV 171020C00035000 C 10/20/17 35.0 17.90 22.50
WWAV 171020C00040000 C 10/20/17 40.0 13.10 17.50
WWAV 171020C00045000 C 10/20/17 45.0 8.10 12.80
WWAV 171020C00050000 C 10/20/17 50.0 3.50 8.00
WWAV 171020C00055000 C 10/20/17 55.0 0.00 4.60
WWAV 171020C00060000 C 10/20/17 60.0 0.00 4.80
WWAV 171020C00065000 C 10/20/17 65.0 0.00 4.80
WWAV 171020C00070000 C 10/20/17 70.0 0.00 4.80
WWAV 171020C00075000 C 10/20/17 75.0 0.00 0.05
WWAV 171020C00080000 C 10/20/17 80.0 0.00 0.05
WWAV 171020P00030000 P 10/20/17 30.0 0.00 0.05
WWAV 171020P00035000 P 10/20/17 35.0 0.00 0.10
WWAV 171020P00040000 P 10/20/17 40.0 0.00 1.90
WWAV 171020P00045000 P 10/20/17 45.0 0.00 4.80
WWAV 171020P00050000 P 10/20/17 50.0 0.00 4.60
WWAV 171020P00055000 P 10/20/17 55.0 0.00 4.80
WWAV 171020P00060000 P 10/20/17 60.0 2.70 7.40
WWAV 171020P00065000 P 10/20/17 65.0 7.60 12.20
WWAV 171020P00070000 P 10/20/17 70.0 12.60 17.20
WWAV 171020P00075000 P 10/20/17 75.0 17.60 22.20
WWAV 171020P00080000 P 10/20/17 80.0 22.60 27.10
WWAV 180119C00017500 C 01/19/18 17.5 35.40 39.80
WWAV 180119C00020000 C 01/19/18 20.0 32.90 37.30
WWAV 180119C00022500 C 01/19/18 22.5 30.30 35.00
WWAV 180119C00025000 C 01/19/18 25.0 27.90 32.30
WWAV 180119C00027500 C 01/19/18 27.5 25.50 29.80
WWAV 180119C00030000 C 01/19/18 30.0 23.00 27.30
WWAV 180119C00032500 C 01/19/18 32.5 20.50 24.80
WWAV 180119C00035000 C 01/19/18 35.0 18.10 21.30
WWAV 180119C00037500 C 01/19/18 37.5 15.70 19.80
WWAV 180119C00040000 C 01/19/18 40.0 13.10 17.30
WWAV 180119C00042500 C 01/19/18 42.5 10.70 14.80
WWAV 180119C00045000 C 01/19/18 45.0 8.30 11.10
WWAV 180119C00047500 C 01/19/18 47.5 5.90 9.90
WWAV 180119C00050000 C 01/19/18 50.0 5.60 7.50
WWAV 180119C00052500 C 01/19/18 52.5 3.20 5.80
WWAV 180119C00055000 C 01/19/18 55.0 1.10 1.35
WWAV 180119C00057500 C 01/19/18 57.5 0.00 0.10
WWAV 180119C00060000 C 01/19/18 60.0 0.00 0.05
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 2.20
WWAV 180119C00075000 C 01/19/18 75.0 0.00 0.05
WWAV 180119P00017500 P 01/19/18 17.5 0.00 0.05
WWAV 180119P00020000 P 01/19/18 20.0 0.00 0.05
WWAV 180119P00022500 P 01/19/18 22.5 0.00 0.05
WWAV 180119P00025000 P 01/19/18 25.0 0.00 0.05
WWAV 180119P00027500 P 01/19/18 27.5 0.00 0.05
WWAV 180119P00030000 P 01/19/18 30.0 0.00 0.05
WWAV 180119P00032500 P 01/19/18 32.5 0.00 0.05
WWAV 180119P00035000 P 01/19/18 35.0 0.00 0.05
WWAV 180119P00037500 P 01/19/18 37.5 0.00 0.10
WWAV 180119P00040000 P 01/19/18 40.0 0.00 0.10
WWAV 180119P00042500 P 01/19/18 42.5 0.00 0.15
WWAV 180119P00045000 P 01/19/18 45.0 0.00 0.15
WWAV 180119P00047500 P 01/19/18 47.5 0.00 0.25
WWAV 180119P00050000 P 01/19/18 50.0 0.00 0.70
WWAV 180119P00052500 P 01/19/18 52.5 0.15 1.00
WWAV 180119P00055000 P 01/19/18 55.0 0.10 1.05
WWAV 180119P00057500 P 01/19/18 57.5 0.45 4.90
WWAV 180119P00060000 P 01/19/18 60.0 2.75 7.20
WWAV 180119P00062500 P 01/19/18 62.5 5.20 9.70
WWAV 180119P00065000 P 01/19/18 65.0 7.70 12.20
WWAV 180119P00070000 P 01/19/18 70.0 12.70 17.20
WWAV 180119P00075000 P 01/19/18 75.0 17.70 22.10
WWAV 190118C00030000 C 01/18/19 30.0 22.80 27.50
WWAV 190118C00035000 C 01/18/19 35.0 17.80 22.50
WWAV 190118C00040000 C 01/18/19 40.0 13.00 17.60
WWAV 190118C00045000 C 01/18/19 45.0 8.30 12.80
WWAV 190118C00050000 C 01/18/19 50.0 3.90 8.20
WWAV 190118C00055000 C 01/18/19 55.0 1.05 1.50
WWAV 190118C00060000 C 01/18/19 60.0 0.00 0.10
WWAV 190118C00065000 C 01/18/19 65.0 0.00 0.05
WWAV 190118C00070000 C 01/18/19 70.0 0.00 0.45
WWAV 190118C00075000 C 01/18/19 75.0 0.00 4.90
WWAV 190118C00080000 C 01/18/19 80.0 0.00 4.90
WWAV 190118P00030000 P 01/18/19 30.0 0.00 0.05
WWAV 190118P00035000 P 01/18/19 35.0 0.00 0.10
WWAV 190118P00040000 P 01/18/19 40.0 0.00 0.20
WWAV 190118P00045000 P 01/18/19 45.0 0.00 0.25
WWAV 190118P00050000 P 01/18/19 50.0 0.00 0.85
WWAV 190118P00055000 P 01/18/19 55.0 0.00 4.90
WWAV 190118P00060000 P 01/18/19 60.0 2.50 7.30
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.