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 (2014-10-24)Premium Content

Whitewave Foods Company (WWAV)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 141220C00017500 C 12/20/14 17.5 17.30 18.80
WWAV 141220C00020000 C 12/20/14 20.0 13.80 16.40
WWAV 141220C00022500 C 12/20/14 22.5 11.30 14.00
WWAV 141220C00025000 C 12/20/14 25.0 8.90 11.50
WWAV 141220C00027500 C 12/20/14 27.5 7.50 8.90
WWAV 141220C00030000 C 12/20/14 30.0 5.00 6.30
WWAV 141220C00032500 C 12/20/14 32.5 3.40 3.90
WWAV 141220C00035000 C 12/20/14 35.0 1.45 1.55
WWAV 141220C00037500 C 12/20/14 37.5 0.35 0.45
WWAV 141220C00040000 C 12/20/14 40.0 0.05 0.15
WWAV 141220C00042500 C 12/20/14 42.5 0.00 0.15
WWAV 141220C00045000 C 12/20/14 45.0 0.00 0.20
WWAV 141220C00047500 C 12/20/14 47.5 0.00 0.20
WWAV 141220C00050000 C 12/20/14 50.0 0.00 0.20
WWAV 141220P00017500 P 12/20/14 17.5 0.00 0.20
WWAV 141220P00020000 P 12/20/14 20.0 0.00 0.30
WWAV 141220P00022500 P 12/20/14 22.5 0.00 0.20
WWAV 141220P00025000 P 12/20/14 25.0 0.00 0.20
WWAV 141220P00027500 P 12/20/14 27.5 0.00 0.20
WWAV 141220P00030000 P 12/20/14 30.0 0.00 0.15
WWAV 141220P00032500 P 12/20/14 32.5 0.05 0.25
WWAV 141220P00035000 P 12/20/14 35.0 0.50 0.55
WWAV 141220P00037500 P 12/20/14 37.5 1.80 2.80
WWAV 141220P00040000 P 12/20/14 40.0 3.80 5.20
WWAV 141220P00042500 P 12/20/14 42.5 6.20 7.60
WWAV 141220P00045000 P 12/20/14 45.0 8.70 10.20
WWAV 141220P00047500 P 12/20/14 47.5 9.80 12.60
WWAV 141220P00050000 P 12/20/14 50.0 13.70 15.40
WWAV 150117C00010000 C 01/17/15 10.0 23.70 27.00
WWAV 150117C00012500 C 01/17/15 12.5 21.30 24.10
WWAV 150117C00015000 C 01/17/15 15.0 19.80 21.40
WWAV 150117C00017500 C 01/17/15 17.5 17.30 18.80
WWAV 150117C00020000 C 01/17/15 20.0 14.80 16.30
WWAV 150117C00022500 C 01/17/15 22.5 12.30 13.80
WWAV 150117C00025000 C 01/17/15 25.0 9.80 11.30
WWAV 150117C00027500 C 01/17/15 27.5 7.50 8.80
WWAV 150117C00030000 C 01/17/15 30.0 5.00 6.50
WWAV 150117C00032500 C 01/17/15 32.5 3.70 4.00
WWAV 150117C00035000 C 01/17/15 35.0 2.00 2.05
WWAV 150117C00037500 C 01/17/15 37.5 0.85 0.95
WWAV 150117C00040000 C 01/17/15 40.0 0.30 0.40
WWAV 150117C00042500 C 01/17/15 42.5 0.00 0.20
WWAV 150117C00045000 C 01/17/15 45.0 0.00 0.15
WWAV 150117C00047500 C 01/17/15 47.5 0.00 0.15
WWAV 150117C00050000 C 01/17/15 50.0 0.00 0.20
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 0.20
WWAV 150117P00017500 P 01/17/15 17.5 0.00 0.10
WWAV 150117P00020000 P 01/17/15 20.0 0.00 0.10
WWAV 150117P00022500 P 01/17/15 22.5 0.00 0.15
WWAV 150117P00025000 P 01/17/15 25.0 0.00 0.10
WWAV 150117P00027500 P 01/17/15 27.5 0.00 0.15
WWAV 150117P00030000 P 01/17/15 30.0 0.05 0.25
WWAV 150117P00032500 P 01/17/15 32.5 0.30 0.45
WWAV 150117P00035000 P 01/17/15 35.0 0.90 1.05
WWAV 150117P00037500 P 01/17/15 37.5 2.20 2.55
WWAV 150117P00040000 P 01/17/15 40.0 4.10 5.40
WWAV 150117P00042500 P 01/17/15 42.5 6.30 7.70
WWAV 150117P00045000 P 01/17/15 45.0 8.30 10.80
WWAV 150117P00047500 P 01/17/15 47.5 11.00 12.70
WWAV 150117P00050000 P 01/17/15 50.0 13.00 15.90
WWAV 150417C00017500 C 04/17/15 17.5 17.30 18.90
WWAV 150417C00020000 C 04/17/15 20.0 13.80 16.70
WWAV 150417C00022500 C 04/17/15 22.5 12.50 14.30
WWAV 150417C00025000 C 04/17/15 25.0 10.00 11.50
WWAV 150417C00027500 C 04/17/15 27.5 6.90 9.20
WWAV 150417C00030000 C 04/17/15 30.0 6.50 7.00
WWAV 150417C00032500 C 04/17/15 32.5 4.30 5.10
WWAV 150417C00035000 C 04/17/15 35.0 2.80 3.60
WWAV 150417C00037500 C 04/17/15 37.5 1.90 2.35
WWAV 150417C00040000 C 04/17/15 40.0 1.10 1.55
WWAV 150417C00042500 C 04/17/15 42.5 0.60 1.05
WWAV 150417C00045000 C 04/17/15 45.0 0.25 0.80
WWAV 150417C00047500 C 04/17/15 47.5 0.10 0.65
WWAV 150417C00050000 C 04/17/15 50.0 0.00 0.50
WWAV 150417P00017500 P 04/17/15 17.5 0.00 0.35
WWAV 150417P00020000 P 04/17/15 20.0 0.00 0.30
WWAV 150417P00022500 P 04/17/15 22.5 0.00 0.35
WWAV 150417P00025000 P 04/17/15 25.0 0.00 0.40
WWAV 150417P00027500 P 04/17/15 27.5 0.05 0.70
WWAV 150417P00030000 P 04/17/15 30.0 0.50 0.90
WWAV 150417P00032500 P 04/17/15 32.5 1.20 1.40
WWAV 150417P00035000 P 04/17/15 35.0 2.15 2.55
WWAV 150417P00037500 P 04/17/15 37.5 3.40 3.90
WWAV 150417P00040000 P 04/17/15 40.0 5.10 5.70
WWAV 150417P00042500 P 04/17/15 42.5 7.00 8.20
WWAV 150417P00045000 P 04/17/15 45.0 9.20 10.50
WWAV 150417P00047500 P 04/17/15 47.5 11.50 12.80
WWAV 150417P00050000 P 04/17/15 50.0 13.90 15.50
WWAV 150717C00020000 C 07/17/15 20.0 14.40 16.60
WWAV 150717C00022500 C 07/17/15 22.5 11.50 15.40
WWAV 150717C00025000 C 07/17/15 25.0 9.20 13.00
WWAV 150717C00027500 C 07/17/15 27.5 7.10 11.00
WWAV 150717C00030000 C 07/17/15 30.0 6.90 8.50
WWAV 150717C00032500 C 07/17/15 32.5 4.60 6.00
WWAV 150717C00035000 C 07/17/15 35.0 3.30 4.50
WWAV 150717C00037500 C 07/17/15 37.5 1.85 3.30
WWAV 150717C00040000 C 07/17/15 40.0 1.30 2.35
WWAV 150717C00042500 C 07/17/15 42.5 1.30 1.80
WWAV 150717C00045000 C 07/17/15 45.0 0.60 1.40
WWAV 150717C00047500 C 07/17/15 47.5 0.45 1.10
WWAV 150717C00050000 C 07/17/15 50.0 0.25 0.90
WWAV 150717C00055000 C 07/17/15 55.0 0.05 0.70
WWAV 150717P00020000 P 07/17/15 20.0 0.00 0.40
WWAV 150717P00022500 P 07/17/15 22.5 0.00 0.55
WWAV 150717P00025000 P 07/17/15 25.0 0.05 0.65
WWAV 150717P00027500 P 07/17/15 27.5 0.40 1.10
WWAV 150717P00030000 P 07/17/15 30.0 0.95 1.85
WWAV 150717P00032500 P 07/17/15 32.5 1.70 2.60
WWAV 150717P00035000 P 07/17/15 35.0 2.80 3.60
WWAV 150717P00037500 P 07/17/15 37.5 4.10 5.30
WWAV 150717P00040000 P 07/17/15 40.0 5.70 7.30
WWAV 150717P00042500 P 07/17/15 42.5 6.30 10.20
WWAV 150717P00045000 P 07/17/15 45.0 8.30 12.20
WWAV 150717P00047500 P 07/17/15 47.5 10.50 14.40
WWAV 150717P00050000 P 07/17/15 50.0 12.80 16.70
WWAV 150717P00055000 P 07/17/15 55.0 17.90 21.40
WWAV 160115C00020000 C 01/15/16 20.0 14.70 17.00
WWAV 160115C00022500 C 01/15/16 22.5 12.30 14.90
WWAV 160115C00025000 C 01/15/16 25.0 10.90 12.80
WWAV 160115C00027500 C 01/15/16 27.5 7.70 11.60
WWAV 160115C00030000 C 01/15/16 30.0 8.10 9.00
WWAV 160115C00032500 C 01/15/16 32.5 5.90 7.40
WWAV 160115C00035000 C 01/15/16 35.0 5.50 6.10
WWAV 160115C00037500 C 01/15/16 37.5 3.90 5.00
WWAV 160115C00040000 C 01/15/16 40.0 3.40 4.20
WWAV 160115C00042500 C 01/15/16 42.5 2.40 3.20
WWAV 160115C00045000 C 01/15/16 45.0 1.80 2.70
WWAV 160115C00047500 C 01/15/16 47.5 0.85 3.50
WWAV 160115C00050000 C 01/15/16 50.0 1.10 1.75
WWAV 160115C00055000 C 01/15/16 55.0 0.55 1.35
WWAV 160115P00020000 P 01/15/16 20.0 0.00 2.30
WWAV 160115P00022500 P 01/15/16 22.5 0.15 0.75
WWAV 160115P00025000 P 01/15/16 25.0 0.55 1.20
WWAV 160115P00027500 P 01/15/16 27.5 1.10 2.10
WWAV 160115P00030000 P 01/15/16 30.0 1.85 2.60
WWAV 160115P00032500 P 01/15/16 32.5 2.75 3.80
WWAV 160115P00035000 P 01/15/16 35.0 3.70 5.10
WWAV 160115P00037500 P 01/15/16 37.5 5.10 6.60
WWAV 160115P00040000 P 01/15/16 40.0 6.70 8.80
WWAV 160115P00042500 P 01/15/16 42.5 8.20 9.80
WWAV 160115P00045000 P 01/15/16 45.0 9.30 13.10
WWAV 160115P00047500 P 01/15/16 47.5 11.10 14.20
WWAV 160115P00050000 P 01/15/16 50.0 13.50 17.30
WWAV 160115P00055000 P 01/15/16 55.0 18.10 21.80
WWAV 170120C00020000 C 01/20/17 20.0 15.40 18.20
WWAV 170120C00022500 C 01/20/17 22.5 12.60 16.40
WWAV 170120C00025000 C 01/20/17 25.0 11.20 14.50
WWAV 170120C00027500 C 01/20/17 27.5 9.50 12.90
WWAV 170120C00030000 C 01/20/17 30.0 9.00 11.50
WWAV 170120C00032500 C 01/20/17 32.5 7.00 10.10
WWAV 170120C00035000 C 01/20/17 35.0 6.40 8.70
WWAV 170120C00037500 C 01/20/17 37.5 4.80 7.60
WWAV 170120C00040000 C 01/20/17 40.0 5.30 6.80
WWAV 170120C00042500 C 01/20/17 42.5 3.50 6.00
WWAV 170120C00045000 C 01/20/17 45.0 2.45 4.90
WWAV 170120C00047500 C 01/20/17 47.5 2.00 4.90
WWAV 170120C00050000 C 01/20/17 50.0 1.85 4.30
WWAV 170120C00055000 C 01/20/17 55.0 1.45 4.00
WWAV 170120P00020000 P 01/20/17 20.0 0.20 1.95
WWAV 170120P00022500 P 01/20/17 22.5 0.65 1.60
WWAV 170120P00025000 P 01/20/17 25.0 1.20 2.95
WWAV 170120P00027500 P 01/20/17 27.5 1.90 2.80
WWAV 170120P00030000 P 01/20/17 30.0 2.75 3.70
WWAV 170120P00032500 P 01/20/17 32.5 3.60 5.80
WWAV 170120P00035000 P 01/20/17 35.0 4.90 7.10
WWAV 170120P00037500 P 01/20/17 37.5 6.20 9.10
WWAV 170120P00040000 P 01/20/17 40.0 7.90 10.10
WWAV 170120P00042500 P 01/20/17 42.5 9.20 12.60
WWAV 170120P00045000 P 01/20/17 45.0 10.30 14.00
WWAV 170120P00047500 P 01/20/17 47.5 13.40 16.20
WWAV 170120P00050000 P 01/20/17 50.0 14.70 18.20
WWAV 170120P00055000 P 01/20/17 55.0 19.50 22.40

OPRA data is delayed 15 minutes.