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 (2016-01-22)Premium Content

Whitewave Foods Company (WWAV)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 160219C00020000 C 02/19/16 20.0 14.40 17.00
WWAV 160219C00022500 C 02/19/16 22.5 11.80 15.20
WWAV 160219C00025000 C 02/19/16 25.0 9.20 11.40
WWAV 160219C00027500 C 02/19/16 27.5 7.00 9.50
WWAV 160219C00030000 C 02/19/16 30.0 4.30 7.20
WWAV 160219C00032500 C 02/19/16 32.5 3.50 3.90
WWAV 160219C00035000 C 02/19/16 35.0 1.45 1.70
WWAV 160219C00037500 C 02/19/16 37.5 0.35 0.50
WWAV 160219C00040000 C 02/19/16 40.0 0.00 0.15
WWAV 160219C00042500 C 02/19/16 42.5 0.00 0.10
WWAV 160219C00045000 C 02/19/16 45.0 0.00 0.20
WWAV 160219C00047500 C 02/19/16 47.5 0.00 0.50
WWAV 160219C00050000 C 02/19/16 50.0 0.00 0.45
WWAV 160219C00055000 C 02/19/16 55.0 0.00 0.45
WWAV 160219P00020000 P 02/19/16 20.0 0.00 0.50
WWAV 160219P00022500 P 02/19/16 22.5 0.00 0.25
WWAV 160219P00025000 P 02/19/16 25.0 0.00 0.50
WWAV 160219P00027500 P 02/19/16 27.5 0.00 0.50
WWAV 160219P00030000 P 02/19/16 30.0 0.00 0.40
WWAV 160219P00032500 P 02/19/16 32.5 0.10 0.20
WWAV 160219P00035000 P 02/19/16 35.0 0.45 0.60
WWAV 160219P00037500 P 02/19/16 37.5 1.65 2.00
WWAV 160219P00040000 P 02/19/16 40.0 3.00 4.50
WWAV 160219P00042500 P 02/19/16 42.5 5.60 7.00
WWAV 160219P00045000 P 02/19/16 45.0 7.80 9.50
WWAV 160219P00047500 P 02/19/16 47.5 10.00 12.10
WWAV 160219P00050000 P 02/19/16 50.0 12.60 14.50
WWAV 160219P00055000 P 02/19/16 55.0 17.80 19.50
WWAV 160318C00017500 C 03/18/16 17.5 16.80 19.80
WWAV 160318C00020000 C 03/18/16 20.0 14.30 17.60
WWAV 160318C00022500 C 03/18/16 22.5 11.90 15.20
WWAV 160318C00025000 C 03/18/16 25.0 9.50 12.80
WWAV 160318C00027500 C 03/18/16 27.5 7.30 10.00
WWAV 160318C00030000 C 03/18/16 30.0 4.70 7.40
WWAV 160318C00032500 C 03/18/16 32.5 3.80 4.70
WWAV 160318C00035000 C 03/18/16 35.0 2.55 2.80
WWAV 160318C00037500 C 03/18/16 37.5 1.35 1.45
WWAV 160318C00040000 C 03/18/16 40.0 0.65 0.80
WWAV 160318C00042500 C 03/18/16 42.5 0.20 0.50
WWAV 160318C00045000 C 03/18/16 45.0 0.05 0.30
WWAV 160318C00047500 C 03/18/16 47.5 0.00 0.25
WWAV 160318C00050000 C 03/18/16 50.0 0.00 0.50
WWAV 160318P00017500 P 03/18/16 17.5 0.00 0.50
WWAV 160318P00020000 P 03/18/16 20.0 0.00 0.50
WWAV 160318P00022500 P 03/18/16 22.5 0.05 0.50
WWAV 160318P00025000 P 03/18/16 25.0 0.05 0.50
WWAV 160318P00027500 P 03/18/16 27.5 0.20 0.60
WWAV 160318P00030000 P 03/18/16 30.0 0.40 0.60
WWAV 160318P00032500 P 03/18/16 32.5 0.75 1.00
WWAV 160318P00035000 P 03/18/16 35.0 1.50 1.75
WWAV 160318P00037500 P 03/18/16 37.5 2.70 3.20
WWAV 160318P00040000 P 03/18/16 40.0 4.20 5.30
WWAV 160318P00042500 P 03/18/16 42.5 6.10 8.80
WWAV 160318P00045000 P 03/18/16 45.0 8.10 10.80
WWAV 160318P00047500 P 03/18/16 47.5 9.90 13.40
WWAV 160318P00050000 P 03/18/16 50.0 12.80 15.80
WWAV 160415C00017500 C 04/15/16 17.5 16.90 20.10
WWAV 160415C00020000 C 04/15/16 20.0 14.50 17.70
WWAV 160415C00022500 C 04/15/16 22.5 12.10 15.00
WWAV 160415C00025000 C 04/15/16 25.0 9.50 12.80
WWAV 160415C00027500 C 04/15/16 27.5 7.20 10.30
WWAV 160415C00030000 C 04/15/16 30.0 5.20 7.70
WWAV 160415C00032500 C 04/15/16 32.5 4.70 5.20
WWAV 160415C00035000 C 04/15/16 35.0 3.10 3.50
WWAV 160415C00037500 C 04/15/16 37.5 1.90 2.20
WWAV 160415C00040000 C 04/15/16 40.0 1.20 1.40
WWAV 160415C00042500 C 04/15/16 42.5 0.65 0.85
WWAV 160415C00045000 C 04/15/16 45.0 0.25 0.60
WWAV 160415C00047500 C 04/15/16 47.5 0.10 0.35
WWAV 160415C00050000 C 04/15/16 50.0 0.05 0.50
WWAV 160415C00052500 C 04/15/16 52.5 0.00 0.50
WWAV 160415C00055000 C 04/15/16 55.0 0.00 0.50
WWAV 160415C00060000 C 04/15/16 60.0 0.00 0.50
WWAV 160415C00065000 C 04/15/16 65.0 0.00 0.50
WWAV 160415P00017500 P 04/15/16 17.5 0.00 0.50
WWAV 160415P00020000 P 04/15/16 20.0 0.00 0.50
WWAV 160415P00022500 P 04/15/16 22.5 0.05 0.20
WWAV 160415P00025000 P 04/15/16 25.0 0.15 0.35
WWAV 160415P00027500 P 04/15/16 27.5 0.35 0.60
WWAV 160415P00030000 P 04/15/16 30.0 0.70 0.85
WWAV 160415P00032500 P 04/15/16 32.5 1.20 1.40
WWAV 160415P00035000 P 04/15/16 35.0 2.05 2.25
WWAV 160415P00037500 P 04/15/16 37.5 3.30 3.60
WWAV 160415P00040000 P 04/15/16 40.0 4.80 5.30
WWAV 160415P00042500 P 04/15/16 42.5 6.60 8.00
WWAV 160415P00045000 P 04/15/16 45.0 8.60 11.10
WWAV 160415P00047500 P 04/15/16 47.5 10.50 13.50
WWAV 160415P00050000 P 04/15/16 50.0 12.90 15.70
WWAV 160415P00052500 P 04/15/16 52.5 15.40 18.40
WWAV 160415P00055000 P 04/15/16 55.0 17.90 20.80
WWAV 160415P00060000 P 04/15/16 60.0 22.60 25.70
WWAV 160415P00065000 P 04/15/16 65.0 28.00 30.60
WWAV 160715C00017500 C 07/15/16 17.5 17.10 20.00
WWAV 160715C00020000 C 07/15/16 20.0 14.60 17.80
WWAV 160715C00022500 C 07/15/16 22.5 12.50 15.30
WWAV 160715C00025000 C 07/15/16 25.0 10.10 13.00
WWAV 160715C00027500 C 07/15/16 27.5 7.90 10.80
WWAV 160715C00030000 C 07/15/16 30.0 6.80 8.80
WWAV 160715C00032500 C 07/15/16 32.5 5.60 7.00
WWAV 160715C00035000 C 07/15/16 35.0 4.10 4.90
WWAV 160715C00037500 C 07/15/16 37.5 3.20 3.90
WWAV 160715C00040000 C 07/15/16 40.0 2.05 2.75
WWAV 160715C00042500 C 07/15/16 42.5 1.50 2.00
WWAV 160715C00045000 C 07/15/16 45.0 0.95 1.50
WWAV 160715C00047500 C 07/15/16 47.5 0.60 1.20
WWAV 160715C00050000 C 07/15/16 50.0 0.05 1.75
WWAV 160715C00055000 C 07/15/16 55.0 0.05 1.50
WWAV 160715C00060000 C 07/15/16 60.0 0.00 1.00
WWAV 160715P00017500 P 07/15/16 17.5 0.05 1.20
WWAV 160715P00020000 P 07/15/16 20.0 0.05 1.75
WWAV 160715P00022500 P 07/15/16 22.5 0.20 2.10
WWAV 160715P00025000 P 07/15/16 25.0 0.40 1.25
WWAV 160715P00027500 P 07/15/16 27.5 1.00 2.20
WWAV 160715P00030000 P 07/15/16 30.0 1.55 2.05
WWAV 160715P00032500 P 07/15/16 32.5 1.90 2.95
WWAV 160715P00035000 P 07/15/16 35.0 3.20 4.10
WWAV 160715P00037500 P 07/15/16 37.5 4.50 5.30
WWAV 160715P00040000 P 07/15/16 40.0 6.00 7.00
WWAV 160715P00042500 P 07/15/16 42.5 7.70 10.00
WWAV 160715P00045000 P 07/15/16 45.0 9.60 12.00
WWAV 160715P00047500 P 07/15/16 47.5 11.50 14.00
WWAV 160715P00050000 P 07/15/16 50.0 13.60 16.40
WWAV 160715P00055000 P 07/15/16 55.0 18.10 21.00
WWAV 160715P00060000 P 07/15/16 60.0 22.70 25.80
WWAV 170120C00017500 C 01/20/17 17.5 17.10 20.40
WWAV 170120C00020000 C 01/20/17 20.0 14.80 17.80
WWAV 170120C00022500 C 01/20/17 22.5 12.50 15.50
WWAV 170120C00025000 C 01/20/17 25.0 11.10 13.50
WWAV 170120C00027500 C 01/20/17 27.5 9.30 11.60
WWAV 170120C00030000 C 01/20/17 30.0 8.70 9.90
WWAV 170120C00032500 C 01/20/17 32.5 7.10 8.40
WWAV 170120C00035000 C 01/20/17 35.0 5.90 7.10
WWAV 170120C00037500 C 01/20/17 37.5 4.70 5.70
WWAV 170120C00040000 C 01/20/17 40.0 4.20 4.70
WWAV 170120C00042500 C 01/20/17 42.5 3.00 3.90
WWAV 170120C00045000 C 01/20/17 45.0 2.45 3.10
WWAV 170120C00047500 C 01/20/17 47.5 1.95 2.65
WWAV 170120C00050000 C 01/20/17 50.0 1.50 2.15
WWAV 170120C00052500 C 01/20/17 52.5 1.15 1.90
WWAV 170120C00055000 C 01/20/17 55.0 0.85 1.25
WWAV 170120C00057500 C 01/20/17 57.5 0.15 1.60
WWAV 170120C00060000 C 01/20/17 60.0 0.20 1.30
WWAV 170120C00065000 C 01/20/17 65.0 0.05 1.55
WWAV 170120C00070000 C 01/20/17 70.0 0.00 1.00
WWAV 170120P00017500 P 01/20/17 17.5 0.05 2.10
WWAV 170120P00020000 P 01/20/17 20.0 0.25 2.45
WWAV 170120P00022500 P 01/20/17 22.5 0.50 2.40
WWAV 170120P00025000 P 01/20/17 25.0 1.30 2.95
WWAV 170120P00027500 P 01/20/17 27.5 1.95 3.10
WWAV 170120P00030000 P 01/20/17 30.0 2.70 3.30
WWAV 170120P00032500 P 01/20/17 32.5 3.70 4.60
WWAV 170120P00035000 P 01/20/17 35.0 4.60 6.30
WWAV 170120P00037500 P 01/20/17 37.5 6.00 7.10
WWAV 170120P00040000 P 01/20/17 40.0 7.60 8.70
WWAV 170120P00042500 P 01/20/17 42.5 9.30 10.80
WWAV 170120P00045000 P 01/20/17 45.0 11.00 12.60
WWAV 170120P00047500 P 01/20/17 47.5 13.00 14.80
WWAV 170120P00050000 P 01/20/17 50.0 14.60 16.90
WWAV 170120P00052500 P 01/20/17 52.5 16.30 19.50
WWAV 170120P00055000 P 01/20/17 55.0 18.50 21.50
WWAV 170120P00057500 P 01/20/17 57.5 20.50 23.60
WWAV 170120P00060000 P 01/20/17 60.0 22.80 26.00
WWAV 170120P00065000 P 01/20/17 65.0 27.60 30.80
WWAV 170120P00070000 P 01/20/17 70.0 32.50 35.70
WWAV 180119C00017500 C 01/19/18 17.5 17.90 21.60
WWAV 180119C00020000 C 01/19/18 20.0 15.70 19.90
WWAV 180119C00022500 C 01/19/18 22.5 13.90 18.00
WWAV 180119C00025000 C 01/19/18 25.0 12.20 16.20
WWAV 180119C00027500 C 01/19/18 27.5 10.70 14.90
WWAV 180119C00030000 C 01/19/18 30.0 9.90 13.20
WWAV 180119C00032500 C 01/19/18 32.5 8.40 12.00
WWAV 180119C00035000 C 01/19/18 35.0 7.90 10.20
WWAV 180119C00037500 C 01/19/18 37.5 6.80 9.20
WWAV 180119C00040000 C 01/19/18 40.0 5.80 7.40
WWAV 180119C00042500 C 01/19/18 42.5 5.10 7.40
WWAV 180119C00045000 C 01/19/18 45.0 4.30 6.70
WWAV 180119C00047500 C 01/19/18 47.5 3.70 6.00
WWAV 180119C00050000 C 01/19/18 50.0 3.10 4.50
WWAV 180119C00052500 C 01/19/18 52.5 2.70 4.80
WWAV 180119C00055000 C 01/19/18 55.0 2.20 3.30
WWAV 180119C00060000 C 01/19/18 60.0 1.50 3.40
WWAV 180119C00065000 C 01/19/18 65.0 1.00 3.20
WWAV 180119P00017500 P 01/19/18 17.5 0.00 4.90
WWAV 180119P00020000 P 01/19/18 20.0 0.00 4.90
WWAV 180119P00022500 P 01/19/18 22.5 1.15 5.00
WWAV 180119P00025000 P 01/19/18 25.0 2.45 4.40
WWAV 180119P00027500 P 01/19/18 27.5 3.30 5.40
WWAV 180119P00030000 P 01/19/18 30.0 4.30 6.50
WWAV 180119P00032500 P 01/19/18 32.5 5.30 7.80
WWAV 180119P00035000 P 01/19/18 35.0 6.60 9.10
WWAV 180119P00037500 P 01/19/18 37.5 7.90 10.50
WWAV 180119P00040000 P 01/19/18 40.0 9.40 12.00
WWAV 180119P00042500 P 01/19/18 42.5 11.00 13.60
WWAV 180119P00045000 P 01/19/18 45.0 12.70 15.30
WWAV 180119P00047500 P 01/19/18 47.5 14.50 17.10
WWAV 180119P00050000 P 01/19/18 50.0 16.40 18.90
WWAV 180119P00052500 P 01/19/18 52.5 17.70 21.20
WWAV 180119P00055000 P 01/19/18 55.0 19.80 23.20
WWAV 180119P00060000 P 01/19/18 60.0 23.00 27.50
WWAV 180119P00065000 P 01/19/18 65.0 27.90 31.60

OPRA data is delayed 15 minutes.