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 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 141018C00015000 C 10/18/14 15.0 19.80 21.60
WWAV 141018C00017500 C 10/18/14 17.5 17.30 19.90
WWAV 141018C00020000 C 10/18/14 20.0 14.80 16.70
WWAV 141018C00022500 C 10/18/14 22.5 12.50 14.10
WWAV 141018C00025000 C 10/18/14 25.0 10.00 11.60
WWAV 141018C00027500 C 10/18/14 27.5 7.50 9.10
WWAV 141018C00030000 C 10/18/14 30.0 5.00 6.60
WWAV 141018C00032500 C 10/18/14 32.5 3.80 4.10
WWAV 141018C00035000 C 10/18/14 35.0 1.80 2.05
WWAV 141018C00037500 C 10/18/14 37.5 0.70 0.75
WWAV 141018C00040000 C 10/18/14 40.0 0.30 0.40
WWAV 141018C00042500 C 10/18/14 42.5 0.05 0.30
WWAV 141018C00045000 C 10/18/14 45.0 0.00 0.10
WWAV 141018P00015000 P 10/18/14 15.0 0.00 0.15
WWAV 141018P00017500 P 10/18/14 17.5 0.00 0.15
WWAV 141018P00020000 P 10/18/14 20.0 0.00 0.05
WWAV 141018P00022500 P 10/18/14 22.5 0.00 0.10
WWAV 141018P00025000 P 10/18/14 25.0 0.00 0.15
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 0.05 0.25
WWAV 141018P00035000 P 10/18/14 35.0 0.50 0.60
WWAV 141018P00037500 P 10/18/14 37.5 1.80 1.90
WWAV 141018P00040000 P 10/18/14 40.0 3.80 4.30
WWAV 141018P00042500 P 10/18/14 42.5 6.10 6.80
WWAV 141018P00045000 P 10/18/14 45.0 8.50 9.30
WWAV 141122C00020000 C 11/22/14 20.0 14.80 16.70
WWAV 141122C00022500 C 11/22/14 22.5 12.40 14.20
WWAV 141122C00025000 C 11/22/14 25.0 9.80 11.70
WWAV 141122C00027500 C 11/22/14 27.5 7.40 9.20
WWAV 141122C00030000 C 11/22/14 30.0 5.50 6.80
WWAV 141122C00032500 C 11/22/14 32.5 4.30 4.70
WWAV 141122C00035000 C 11/22/14 35.0 2.70 2.85
WWAV 141122C00037500 C 11/22/14 37.5 1.55 1.70
WWAV 141122C00040000 C 11/22/14 40.0 0.85 1.00
WWAV 141122C00042500 C 11/22/14 42.5 0.30 0.60
WWAV 141122C00045000 C 11/22/14 45.0 0.20 0.45
WWAV 141122C00047500 C 11/22/14 47.5 0.15 0.35
WWAV 141122C00050000 C 11/22/14 50.0 0.10 0.30
WWAV 141122C00055000 C 11/22/14 55.0 0.00 0.25
WWAV 141122P00020000 P 11/22/14 20.0 0.00 0.20
WWAV 141122P00022500 P 11/22/14 22.5 0.00 0.20
WWAV 141122P00025000 P 11/22/14 25.0 0.00 0.20
WWAV 141122P00027500 P 11/22/14 27.5 0.00 0.15
WWAV 141122P00030000 P 11/22/14 30.0 0.10 0.35
WWAV 141122P00032500 P 11/22/14 32.5 0.55 0.80
WWAV 141122P00035000 P 11/22/14 35.0 1.25 1.50
WWAV 141122P00037500 P 11/22/14 37.5 2.60 2.75
WWAV 141122P00040000 P 11/22/14 40.0 4.30 5.40
WWAV 141122P00042500 P 11/22/14 42.5 6.40 7.70
WWAV 141122P00045000 P 11/22/14 45.0 8.70 10.10
WWAV 141122P00047500 P 11/22/14 47.5 11.10 13.10
WWAV 141122P00050000 P 11/22/14 50.0 13.50 15.40
WWAV 141122P00055000 P 11/22/14 55.0 18.50 20.50
WWAV 150117C00010000 C 01/17/15 10.0 24.80 26.70
WWAV 150117C00012500 C 01/17/15 12.5 22.20 24.70
WWAV 150117C00015000 C 01/17/15 15.0 19.70 21.90
WWAV 150117C00017500 C 01/17/15 17.5 17.40 19.20
WWAV 150117C00020000 C 01/17/15 20.0 14.90 16.70
WWAV 150117C00022500 C 01/17/15 22.5 12.40 14.20
WWAV 150117C00025000 C 01/17/15 25.0 10.00 11.70
WWAV 150117C00027500 C 01/17/15 27.5 8.20 9.30
WWAV 150117C00030000 C 01/17/15 30.0 6.40 7.10
WWAV 150117C00032500 C 01/17/15 32.5 4.50 5.10
WWAV 150117C00035000 C 01/17/15 35.0 3.20 3.50
WWAV 150117C00037500 C 01/17/15 37.5 2.15 2.30
WWAV 150117C00040000 C 01/17/15 40.0 1.35 1.50
WWAV 150117C00042500 C 01/17/15 42.5 0.80 1.00
WWAV 150117C00045000 C 01/17/15 45.0 0.40 0.65
WWAV 150117C00047500 C 01/17/15 47.5 0.25 0.50
WWAV 150117C00050000 C 01/17/15 50.0 0.15 0.40
WWAV 150117P00010000 P 01/17/15 10.0 0.00 0.15
WWAV 150117P00012500 P 01/17/15 12.5 0.00 0.15
WWAV 150117P00015000 P 01/17/15 15.0 0.00 0.15
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 0.05 0.20
WWAV 150117P00027500 P 01/17/15 27.5 0.15 0.35
WWAV 150117P00030000 P 01/17/15 30.0 0.35 0.65
WWAV 150117P00032500 P 01/17/15 32.5 0.90 1.10
WWAV 150117P00035000 P 01/17/15 35.0 1.80 2.00
WWAV 150117P00037500 P 01/17/15 37.5 3.10 3.40
WWAV 150117P00040000 P 01/17/15 40.0 4.80 5.90
WWAV 150117P00042500 P 01/17/15 42.5 6.80 8.20
WWAV 150117P00045000 P 01/17/15 45.0 8.90 10.40
WWAV 150117P00047500 P 01/17/15 47.5 11.20 12.80
WWAV 150117P00050000 P 01/17/15 50.0 13.50 15.50
WWAV 150417C00017500 C 04/17/15 17.5 16.80 19.30
WWAV 150417C00020000 C 04/17/15 20.0 14.30 16.80
WWAV 150417C00022500 C 04/17/15 22.5 11.90 14.40
WWAV 150417C00025000 C 04/17/15 25.0 10.20 12.00
WWAV 150417C00027500 C 04/17/15 27.5 8.00 9.80
WWAV 150417C00030000 C 04/17/15 30.0 6.80 7.70
WWAV 150417C00032500 C 04/17/15 32.5 5.00 5.90
WWAV 150417C00035000 C 04/17/15 35.0 3.80 4.40
WWAV 150417C00037500 C 04/17/15 37.5 2.70 3.20
WWAV 150417C00040000 C 04/17/15 40.0 1.70 2.20
WWAV 150417C00042500 C 04/17/15 42.5 1.10 1.60
WWAV 150417C00045000 C 04/17/15 45.0 0.75 1.40
WWAV 150417C00047500 C 04/17/15 47.5 0.40 0.90
WWAV 150417C00050000 C 04/17/15 50.0 0.35 0.75
WWAV 150417P00017500 P 04/17/15 17.5 0.00 0.25
WWAV 150417P00020000 P 04/17/15 20.0 0.00 0.25
WWAV 150417P00022500 P 04/17/15 22.5 0.00 0.30
WWAV 150417P00025000 P 04/17/15 25.0 0.10 0.30
WWAV 150417P00027500 P 04/17/15 27.5 0.40 0.75
WWAV 150417P00030000 P 04/17/15 30.0 0.85 1.00
WWAV 150417P00032500 P 04/17/15 32.5 1.55 2.10
WWAV 150417P00035000 P 04/17/15 35.0 2.55 3.00
WWAV 150417P00037500 P 04/17/15 37.5 3.80 4.40
WWAV 150417P00040000 P 04/17/15 40.0 5.50 5.90
WWAV 150417P00042500 P 04/17/15 42.5 7.30 8.80
WWAV 150417P00045000 P 04/17/15 45.0 9.30 11.00
WWAV 150417P00047500 P 04/17/15 47.5 11.50 13.40
WWAV 150417P00050000 P 04/17/15 50.0 13.80 15.70
WWAV 160115C00020000 C 01/15/16 20.0 14.30 17.90
WWAV 160115C00022500 C 01/15/16 22.5 12.00 15.70
WWAV 160115C00025000 C 01/15/16 25.0 9.90 13.50
WWAV 160115C00027500 C 01/15/16 27.5 8.20 11.70
WWAV 160115C00030000 C 01/15/16 30.0 7.00 9.80
WWAV 160115C00032500 C 01/15/16 32.5 6.30 8.50
WWAV 160115C00035000 C 01/15/16 35.0 5.60 6.40
WWAV 160115C00037500 C 01/15/16 37.5 2.95 5.60
WWAV 160115C00040000 C 01/15/16 40.0 2.30 4.60
WWAV 160115C00042500 C 01/15/16 42.5 2.10 3.80
WWAV 160115C00045000 C 01/15/16 45.0 1.70 3.10
WWAV 160115C00047500 C 01/15/16 47.5 1.25 2.60
WWAV 160115C00050000 C 01/15/16 50.0 0.90 2.15
WWAV 160115C00055000 C 01/15/16 55.0 0.50 1.60
WWAV 160115P00020000 P 01/15/16 20.0 0.00 0.50
WWAV 160115P00022500 P 01/15/16 22.5 0.25 0.75
WWAV 160115P00025000 P 01/15/16 25.0 0.35 1.60
WWAV 160115P00027500 P 01/15/16 27.5 1.10 2.35
WWAV 160115P00030000 P 01/15/16 30.0 1.65 3.20
WWAV 160115P00032500 P 01/15/16 32.5 2.70 4.50
WWAV 160115P00035000 P 01/15/16 35.0 3.60 6.10
WWAV 160115P00037500 P 01/15/16 37.5 4.80 7.60
WWAV 160115P00040000 P 01/15/16 40.0 6.40 9.50
WWAV 160115P00042500 P 01/15/16 42.5 8.20 11.30
WWAV 160115P00045000 P 01/15/16 45.0 10.30 13.10
WWAV 160115P00047500 P 01/15/16 47.5 12.40 15.00
WWAV 160115P00050000 P 01/15/16 50.0 14.30 17.10
WWAV 160115P00055000 P 01/15/16 55.0 18.90 21.40
WWAV 170120C00020000 C 01/20/17 20.0 15.00 18.60
WWAV 170120C00022500 C 01/20/17 22.5 12.90 16.70
WWAV 170120C00025000 C 01/20/17 25.0 11.00 15.00
WWAV 170120C00027500 C 01/20/17 27.5 11.00 13.40
WWAV 170120C00030000 C 01/20/17 30.0 8.00 11.80
WWAV 170120C00032500 C 01/20/17 32.5 7.90 10.50
WWAV 170120C00035000 C 01/20/17 35.0 7.70 9.10
WWAV 170120C00037500 C 01/20/17 37.5 6.00 8.00
WWAV 170120C00040000 C 01/20/17 40.0 4.00 7.00
WWAV 170120C00042500 C 01/20/17 42.5 2.40 6.30
WWAV 170120C00045000 C 01/20/17 45.0 2.45 5.40
WWAV 170120C00047500 C 01/20/17 47.5 2.30 5.10
WWAV 170120C00050000 C 01/20/17 50.0 1.70 4.70
WWAV 170120C00055000 C 01/20/17 55.0 1.45 3.50
WWAV 170120P00020000 P 01/20/17 20.0 0.30 1.20
WWAV 170120P00022500 P 01/20/17 22.5 0.70 1.70
WWAV 170120P00025000 P 01/20/17 25.0 1.20 2.55
WWAV 170120P00027500 P 01/20/17 27.5 1.45 2.70
WWAV 170120P00030000 P 01/20/17 30.0 2.20 3.40
WWAV 170120P00032500 P 01/20/17 32.5 3.30 5.90
WWAV 170120P00035000 P 01/20/17 35.0 4.60 7.50
WWAV 170120P00037500 P 01/20/17 37.5 5.90 9.20
WWAV 170120P00040000 P 01/20/17 40.0 7.40 10.60
WWAV 170120P00042500 P 01/20/17 42.5 8.90 12.70
WWAV 170120P00045000 P 01/20/17 45.0 10.70 14.40
WWAV 170120P00047500 P 01/20/17 47.5 12.40 15.60
WWAV 170120P00050000 P 01/20/17 50.0 14.30 18.10
WWAV 170120P00055000 P 01/20/17 55.0 18.90 22.30

OPRA data is delayed 15 minutes.