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 (2016-04-22)Premium Content

Whitewave Foods Company (WWAV)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 160715C00017500 C 07/15/16 17.5 27.70 31.20
WWAV 160715C00020000 C 07/15/16 20.0 25.20 28.20
WWAV 160715C00022500 C 07/15/16 22.5 22.20 25.70
WWAV 160715C00025000 C 07/15/16 25.0 19.90 23.20
WWAV 160715C00027500 C 07/15/16 27.5 17.70 20.40
WWAV 160715C00030000 C 07/15/16 30.0 15.20 19.20
WWAV 160715C00032500 C 07/15/16 32.5 12.70 16.20
WWAV 160715C00035000 C 07/15/16 35.0 10.20 13.30
WWAV 160715C00037500 C 07/15/16 37.5 9.10 10.10
WWAV 160715C00040000 C 07/15/16 40.0 6.10 7.40
WWAV 160715C00042500 C 07/15/16 42.5 4.00 5.00
WWAV 160715C00045000 C 07/15/16 45.0 2.25 2.80
WWAV 160715C00047500 C 07/15/16 47.5 1.20 1.30
WWAV 160715C00050000 C 07/15/16 50.0 0.50 0.65
WWAV 160715C00052500 C 07/15/16 52.5 0.20 1.05
WWAV 160715C00055000 C 07/15/16 55.0 0.10 0.40
WWAV 160715C00060000 C 07/15/16 60.0 0.00 0.20
WWAV 160715P00017500 P 07/15/16 17.5 0.00 1.35
WWAV 160715P00020000 P 07/15/16 20.0 0.00 1.70
WWAV 160715P00022500 P 07/15/16 22.5 0.00 1.70
WWAV 160715P00025000 P 07/15/16 25.0 0.00 1.25
WWAV 160715P00027500 P 07/15/16 27.5 0.00 0.75
WWAV 160715P00030000 P 07/15/16 30.0 0.00 1.40
WWAV 160715P00032500 P 07/15/16 32.5 0.00 0.25
WWAV 160715P00035000 P 07/15/16 35.0 0.00 0.50
WWAV 160715P00037500 P 07/15/16 37.5 0.00 0.40
WWAV 160715P00040000 P 07/15/16 40.0 0.00 0.25
WWAV 160715P00042500 P 07/15/16 42.5 0.05 0.30
WWAV 160715P00045000 P 07/15/16 45.0 0.55 0.65
WWAV 160715P00047500 P 07/15/16 47.5 1.55 1.80
WWAV 160715P00050000 P 07/15/16 50.0 3.30 4.20
WWAV 160715P00052500 P 07/15/16 52.5 5.10 6.80
WWAV 160715P00055000 P 07/15/16 55.0 6.50 9.30
WWAV 160715P00060000 P 07/15/16 60.0 12.20 14.10
WWAV 160819C00022500 C 08/19/16 22.5 22.70 25.90
WWAV 160819C00025000 C 08/19/16 25.0 19.70 23.40
WWAV 160819C00027500 C 08/19/16 27.5 17.20 20.70
WWAV 160819C00030000 C 08/19/16 30.0 14.70 18.20
WWAV 160819C00032500 C 08/19/16 32.5 12.20 15.70
WWAV 160819C00035000 C 08/19/16 35.0 10.20 13.10
WWAV 160819C00037500 C 08/19/16 37.5 9.00 10.60
WWAV 160819C00040000 C 08/19/16 40.0 6.70 8.10
WWAV 160819C00042500 C 08/19/16 42.5 4.40 7.20
WWAV 160819C00045000 C 08/19/16 45.0 3.30 4.00
WWAV 160819C00047500 C 08/19/16 47.5 2.30 2.50
WWAV 160819C00050000 C 08/19/16 50.0 1.15 1.65
WWAV 160819C00052500 C 08/19/16 52.5 0.70 1.00
WWAV 160819C00055000 C 08/19/16 55.0 0.30 0.60
WWAV 160819C00060000 C 08/19/16 60.0 0.00 2.15
WWAV 160819C00065000 C 08/19/16 65.0 0.00 0.55
WWAV 160819P00022500 P 08/19/16 22.5 0.00 0.85
WWAV 160819P00025000 P 08/19/16 25.0 0.00 0.85
WWAV 160819P00027500 P 08/19/16 27.5 0.00 0.85
WWAV 160819P00030000 P 08/19/16 30.0 0.00 0.85
WWAV 160819P00032500 P 08/19/16 32.5 0.00 0.30
WWAV 160819P00035000 P 08/19/16 35.0 0.00 0.35
WWAV 160819P00037500 P 08/19/16 37.5 0.10 0.50
WWAV 160819P00040000 P 08/19/16 40.0 0.35 0.95
WWAV 160819P00042500 P 08/19/16 42.5 0.80 1.30
WWAV 160819P00045000 P 08/19/16 45.0 1.50 2.25
WWAV 160819P00047500 P 08/19/16 47.5 2.50 3.40
WWAV 160819P00050000 P 08/19/16 50.0 4.00 5.10
WWAV 160819P00052500 P 08/19/16 52.5 4.80 8.30
WWAV 160819P00055000 P 08/19/16 55.0 6.60 10.10
WWAV 160819P00060000 P 08/19/16 60.0 11.30 15.40
WWAV 160819P00065000 P 08/19/16 65.0 16.30 19.90
WWAV 161021C00020000 C 10/21/16 20.0 25.20 28.50
WWAV 161021C00022500 C 10/21/16 22.5 23.20 25.70
WWAV 161021C00025000 C 10/21/16 25.0 20.10 23.40
WWAV 161021C00027500 C 10/21/16 27.5 17.20 20.90
WWAV 161021C00030000 C 10/21/16 30.0 15.10 18.10
WWAV 161021C00032500 C 10/21/16 32.5 13.10 15.60
WWAV 161021C00035000 C 10/21/16 35.0 11.10 13.10
WWAV 161021C00037500 C 10/21/16 37.5 9.30 10.60
WWAV 161021C00040000 C 10/21/16 40.0 7.30 8.90
WWAV 161021C00042500 C 10/21/16 42.5 5.70 6.70
WWAV 161021C00045000 C 10/21/16 45.0 4.20 4.80
WWAV 161021C00047500 C 10/21/16 47.5 3.00 3.50
WWAV 161021C00050000 C 10/21/16 50.0 2.05 2.45
WWAV 161021C00052500 C 10/21/16 52.5 1.35 1.75
WWAV 161021C00055000 C 10/21/16 55.0 1.00 1.30
WWAV 161021P00020000 P 10/21/16 20.0 0.00 0.70
WWAV 161021P00022500 P 10/21/16 22.5 0.00 1.30
WWAV 161021P00025000 P 10/21/16 25.0 0.00 1.35
WWAV 161021P00027500 P 10/21/16 27.5 0.00 0.45
WWAV 161021P00030000 P 10/21/16 30.0 0.00 0.45
WWAV 161021P00032500 P 10/21/16 32.5 0.05 0.45
WWAV 161021P00035000 P 10/21/16 35.0 0.20 0.75
WWAV 161021P00037500 P 10/21/16 37.5 0.50 1.15
WWAV 161021P00040000 P 10/21/16 40.0 1.10 1.40
WWAV 161021P00042500 P 10/21/16 42.5 1.75 2.00
WWAV 161021P00045000 P 10/21/16 45.0 2.35 3.00
WWAV 161021P00047500 P 10/21/16 47.5 3.50 4.30
WWAV 161021P00050000 P 10/21/16 50.0 4.60 5.70
WWAV 161021P00052500 P 10/21/16 52.5 6.50 7.60
WWAV 161021P00055000 P 10/21/16 55.0 7.70 10.00
WWAV 170120C00017500 C 01/20/17 17.5 27.40 31.20
WWAV 170120C00020000 C 01/20/17 20.0 25.20 28.70
WWAV 170120C00022500 C 01/20/17 22.5 22.70 25.90
WWAV 170120C00025000 C 01/20/17 25.0 20.00 23.40
WWAV 170120C00027500 C 01/20/17 27.5 17.90 20.80
WWAV 170120C00030000 C 01/20/17 30.0 16.40 18.30
WWAV 170120C00032500 C 01/20/17 32.5 13.90 16.10
WWAV 170120C00035000 C 01/20/17 35.0 12.00 13.60
WWAV 170120C00037500 C 01/20/17 37.5 10.20 11.20
WWAV 170120C00040000 C 01/20/17 40.0 8.20 9.60
WWAV 170120C00042500 C 01/20/17 42.5 6.60 8.20
WWAV 170120C00045000 C 01/20/17 45.0 5.40 5.80
WWAV 170120C00047500 C 01/20/17 47.5 3.90 4.50
WWAV 170120C00050000 C 01/20/17 50.0 3.10 3.40
WWAV 170120C00052500 C 01/20/17 52.5 2.10 2.60
WWAV 170120C00055000 C 01/20/17 55.0 1.45 1.80
WWAV 170120C00057500 C 01/20/17 57.5 0.65 1.30
WWAV 170120C00060000 C 01/20/17 60.0 0.10 1.10
WWAV 170120C00065000 C 01/20/17 65.0 0.30 1.10
WWAV 170120C00070000 C 01/20/17 70.0 0.05 0.35
WWAV 170120P00017500 P 01/20/17 17.5 0.00 0.50
WWAV 170120P00020000 P 01/20/17 20.0 0.00 0.90
WWAV 170120P00022500 P 01/20/17 22.5 0.00 0.50
WWAV 170120P00025000 P 01/20/17 25.0 0.00 0.70
WWAV 170120P00027500 P 01/20/17 27.5 0.00 1.10
WWAV 170120P00030000 P 01/20/17 30.0 0.00 0.75
WWAV 170120P00032500 P 01/20/17 32.5 0.00 1.45
WWAV 170120P00035000 P 01/20/17 35.0 0.80 1.00
WWAV 170120P00037500 P 01/20/17 37.5 1.05 1.65
WWAV 170120P00040000 P 01/20/17 40.0 1.70 2.10
WWAV 170120P00042500 P 01/20/17 42.5 2.40 3.10
WWAV 170120P00045000 P 01/20/17 45.0 3.50 3.80
WWAV 170120P00047500 P 01/20/17 47.5 4.50 5.10
WWAV 170120P00050000 P 01/20/17 50.0 5.60 6.50
WWAV 170120P00052500 P 01/20/17 52.5 7.20 8.30
WWAV 170120P00055000 P 01/20/17 55.0 8.60 11.20
WWAV 170120P00057500 P 01/20/17 57.5 10.60 13.00
WWAV 170120P00060000 P 01/20/17 60.0 12.40 15.50
WWAV 170120P00065000 P 01/20/17 65.0 16.60 20.20
WWAV 170120P00070000 P 01/20/17 70.0 21.40 25.00
WWAV 180119C00017500 C 01/19/18 17.5 27.50 32.00
WWAV 180119C00020000 C 01/19/18 20.0 25.10 29.60
WWAV 180119C00022500 C 01/19/18 22.5 22.70 27.20
WWAV 180119C00025000 C 01/19/18 25.0 21.00 25.00
WWAV 180119C00027500 C 01/19/18 27.5 18.50 23.00
WWAV 180119C00030000 C 01/19/18 30.0 16.70 20.60
WWAV 180119C00032500 C 01/19/18 32.5 14.80 19.00
WWAV 180119C00035000 C 01/19/18 35.0 13.30 16.50
WWAV 180119C00037500 C 01/19/18 37.5 10.90 14.70
WWAV 180119C00040000 C 01/19/18 40.0 9.30 12.70
WWAV 180119C00042500 C 01/19/18 42.5 7.80 11.00
WWAV 180119C00045000 C 01/19/18 45.0 7.50 9.40
WWAV 180119C00047500 C 01/19/18 47.5 6.20 9.70
WWAV 180119C00050000 C 01/19/18 50.0 5.40 8.00
WWAV 180119C00052500 C 01/19/18 52.5 3.90 6.60
WWAV 180119C00055000 C 01/19/18 55.0 3.80 5.80
WWAV 180119C00060000 C 01/19/18 60.0 1.95 4.00
WWAV 180119C00065000 C 01/19/18 65.0 1.10 3.50
WWAV 180119P00017500 P 01/19/18 17.5 0.00 1.80
WWAV 180119P00020000 P 01/19/18 20.0 0.10 1.20
WWAV 180119P00022500 P 01/19/18 22.5 0.25 1.40
WWAV 180119P00025000 P 01/19/18 25.0 0.45 1.50
WWAV 180119P00027500 P 01/19/18 27.5 0.90 2.00
WWAV 180119P00030000 P 01/19/18 30.0 0.90 2.55
WWAV 180119P00032500 P 01/19/18 32.5 1.15 2.65
WWAV 180119P00035000 P 01/19/18 35.0 1.85 3.30
WWAV 180119P00037500 P 01/19/18 37.5 2.35 4.00
WWAV 180119P00040000 P 01/19/18 40.0 3.20 5.10
WWAV 180119P00042500 P 01/19/18 42.5 3.10 6.10
WWAV 180119P00045000 P 01/19/18 45.0 5.30 7.00
WWAV 180119P00047500 P 01/19/18 47.5 6.50 9.10
WWAV 180119P00050000 P 01/19/18 50.0 7.90 9.90
WWAV 180119P00052500 P 01/19/18 52.5 9.50 11.50
WWAV 180119P00055000 P 01/19/18 55.0 10.70 13.50
WWAV 180119P00060000 P 01/19/18 60.0 14.60 17.60
WWAV 180119P00065000 P 01/19/18 65.0 17.90 21.50

OPRA data is delayed 15 minutes.