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 (2016-07-22)Premium Content

Whitewave Foods Company (WWAV)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 161021C00020000 C 10/21/16 20.0 33.70 36.60
WWAV 161021C00022500 C 10/21/16 22.5 29.70 34.10
WWAV 161021C00025000 C 10/21/16 25.0 27.10 31.60
WWAV 161021C00027500 C 10/21/16 27.5 24.60 29.40
WWAV 161021C00030000 C 10/21/16 30.0 22.20 26.60
WWAV 161021C00032500 C 10/21/16 32.5 19.60 24.40
WWAV 161021C00035000 C 10/21/16 35.0 17.20 21.60
WWAV 161021C00037500 C 10/21/16 37.5 14.70 19.10
WWAV 161021C00040000 C 10/21/16 40.0 13.90 15.80
WWAV 161021C00042500 C 10/21/16 42.5 11.50 13.40
WWAV 161021C00045000 C 10/21/16 45.0 8.90 10.70
WWAV 161021C00047500 C 10/21/16 47.5 6.20 8.60
WWAV 161021C00050000 C 10/21/16 50.0 4.00 5.90
WWAV 161021C00052500 C 10/21/16 52.5 2.00 3.60
WWAV 161021C00055000 C 10/21/16 55.0 0.10 1.00
WWAV 161021C00057500 C 10/21/16 57.5 0.00 0.10
WWAV 161021C00060000 C 10/21/16 60.0 0.00 0.05
WWAV 161021C00062500 C 10/21/16 62.5 0.00 2.20
WWAV 161021C00065000 C 10/21/16 65.0 0.00 0.05
WWAV 161021C00070000 C 10/21/16 70.0 0.00 0.05
WWAV 161021C00075000 C 10/21/16 75.0 0.00 0.05
WWAV 161021P00020000 P 10/21/16 20.0 0.00 0.05
WWAV 161021P00022500 P 10/21/16 22.5 0.00 0.05
WWAV 161021P00025000 P 10/21/16 25.0 0.00 0.05
WWAV 161021P00027500 P 10/21/16 27.5 0.00 0.05
WWAV 161021P00030000 P 10/21/16 30.0 0.00 0.05
WWAV 161021P00032500 P 10/21/16 32.5 0.00 0.05
WWAV 161021P00035000 P 10/21/16 35.0 0.00 0.05
WWAV 161021P00037500 P 10/21/16 37.5 0.00 0.05
WWAV 161021P00040000 P 10/21/16 40.0 0.00 0.05
WWAV 161021P00042500 P 10/21/16 42.5 0.00 0.05
WWAV 161021P00045000 P 10/21/16 45.0 0.05 0.10
WWAV 161021P00047500 P 10/21/16 47.5 0.05 1.70
WWAV 161021P00050000 P 10/21/16 50.0 0.05 0.10
WWAV 161021P00052500 P 10/21/16 52.5 0.10 0.25
WWAV 161021P00055000 P 10/21/16 55.0 0.70 1.00
WWAV 161021P00057500 P 10/21/16 57.5 0.90 5.40
WWAV 161021P00060000 P 10/21/16 60.0 3.40 7.90
WWAV 161021P00062500 P 10/21/16 62.5 5.90 10.40
WWAV 161021P00065000 P 10/21/16 65.0 8.40 12.90
WWAV 161021P00070000 P 10/21/16 70.0 13.40 17.90
WWAV 161021P00075000 P 10/21/16 75.0 19.80 21.70
WWAV 161118C00030000 C 11/18/16 30.0 23.60 26.30
WWAV 161118C00035000 C 11/18/16 35.0 17.10 21.80
WWAV 161118C00040000 C 11/18/16 40.0 12.30 16.90
WWAV 161118C00045000 C 11/18/16 45.0 7.40 11.80
WWAV 161118C00050000 C 11/18/16 50.0 2.40 6.80
WWAV 161118C00055000 C 11/18/16 55.0 0.60 1.00
WWAV 161118C00060000 C 11/18/16 60.0 0.00 1.40
WWAV 161118C00065000 C 11/18/16 65.0 0.00 0.05
WWAV 161118C00070000 C 11/18/16 70.0 0.00 0.05
WWAV 161118C00075000 C 11/18/16 75.0 0.00 0.05
WWAV 161118C00080000 C 11/18/16 80.0 0.00 1.40
WWAV 161118P00030000 P 11/18/16 30.0 0.00 0.05
WWAV 161118P00035000 P 11/18/16 35.0 0.00 0.05
WWAV 161118P00040000 P 11/18/16 40.0 0.00 0.10
WWAV 161118P00045000 P 11/18/16 45.0 0.00 1.40
WWAV 161118P00050000 P 11/18/16 50.0 0.00 1.40
WWAV 161118P00055000 P 11/18/16 55.0 0.55 2.50
WWAV 161118P00060000 P 11/18/16 60.0 3.40 8.00
WWAV 161118P00065000 P 11/18/16 65.0 8.40 13.00
WWAV 161118P00070000 P 11/18/16 70.0 13.30 18.00
WWAV 161118P00075000 P 11/18/16 75.0 18.30 23.00
WWAV 161118P00080000 P 11/18/16 80.0 24.50 26.50
WWAV 170120C00017500 C 01/20/17 17.5 36.10 39.40
WWAV 170120C00020000 C 01/20/17 20.0 33.60 36.60
WWAV 170120C00022500 C 01/20/17 22.5 29.90 34.40
WWAV 170120C00025000 C 01/20/17 25.0 28.10 31.60
WWAV 170120C00027500 C 01/20/17 27.5 24.70 29.40
WWAV 170120C00030000 C 01/20/17 30.0 23.60 26.60
WWAV 170120C00032500 C 01/20/17 32.5 20.40 24.10
WWAV 170120C00035000 C 01/20/17 35.0 18.40 21.60
WWAV 170120C00037500 C 01/20/17 37.5 16.00 18.50
WWAV 170120C00040000 C 01/20/17 40.0 13.10 16.20
WWAV 170120C00042500 C 01/20/17 42.5 11.20 13.50
WWAV 170120C00045000 C 01/20/17 45.0 8.60 10.50
WWAV 170120C00047500 C 01/20/17 47.5 6.20 8.00
WWAV 170120C00050000 C 01/20/17 50.0 5.20 5.60
WWAV 170120C00052500 C 01/20/17 52.5 3.10 3.40
WWAV 170120C00055000 C 01/20/17 55.0 1.05 1.20
WWAV 170120C00057500 C 01/20/17 57.5 0.05 0.20
WWAV 170120C00060000 C 01/20/17 60.0 0.00 0.10
WWAV 170120C00062500 C 01/20/17 62.5 0.00 2.25
WWAV 170120C00065000 C 01/20/17 65.0 0.00 0.05
WWAV 170120C00070000 C 01/20/17 70.0 0.00 0.05
WWAV 170120C00075000 C 01/20/17 75.0 0.00 0.05
WWAV 170120P00017500 P 01/20/17 17.5 0.00 0.05
WWAV 170120P00020000 P 01/20/17 20.0 0.00 0.05
WWAV 170120P00022500 P 01/20/17 22.5 0.00 0.05
WWAV 170120P00025000 P 01/20/17 25.0 0.00 0.05
WWAV 170120P00027500 P 01/20/17 27.5 0.00 0.05
WWAV 170120P00030000 P 01/20/17 30.0 0.00 0.05
WWAV 170120P00032500 P 01/20/17 32.5 0.00 0.05
WWAV 170120P00035000 P 01/20/17 35.0 0.00 0.10
WWAV 170120P00037500 P 01/20/17 37.5 0.00 0.10
WWAV 170120P00040000 P 01/20/17 40.0 0.00 0.15
WWAV 170120P00042500 P 01/20/17 42.5 0.00 0.25
WWAV 170120P00045000 P 01/20/17 45.0 0.00 0.50
WWAV 170120P00047500 P 01/20/17 47.5 0.25 0.90
WWAV 170120P00050000 P 01/20/17 50.0 0.50 1.25
WWAV 170120P00052500 P 01/20/17 52.5 0.90 1.40
WWAV 170120P00055000 P 01/20/17 55.0 1.00 1.35
WWAV 170120P00057500 P 01/20/17 57.5 1.85 4.40
WWAV 170120P00060000 P 01/20/17 60.0 3.40 7.90
WWAV 170120P00062500 P 01/20/17 62.5 5.90 10.40
WWAV 170120P00065000 P 01/20/17 65.0 8.40 12.90
WWAV 170120P00070000 P 01/20/17 70.0 13.40 17.90
WWAV 170120P00075000 P 01/20/17 75.0 19.60 22.60
WWAV 170421C00030000 C 04/21/17 30.0 22.50 26.50
WWAV 170421C00035000 C 04/21/17 35.0 17.50 21.60
WWAV 170421C00040000 C 04/21/17 40.0 12.60 16.60
WWAV 170421C00045000 C 04/21/17 45.0 7.80 11.60
WWAV 170421C00050000 C 04/21/17 50.0 3.10 6.70
WWAV 170421C00055000 C 04/21/17 55.0 1.10 1.50
WWAV 170421C00060000 C 04/21/17 60.0 0.00 2.35
WWAV 170421C00065000 C 04/21/17 65.0 0.00 0.05
WWAV 170421C00070000 C 04/21/17 70.0 0.00 0.05
WWAV 170421C00075000 C 04/21/17 75.0 0.00 0.05
WWAV 170421C00080000 C 04/21/17 80.0 0.00 0.05
WWAV 170421P00030000 P 04/21/17 30.0 0.00 0.05
WWAV 170421P00035000 P 04/21/17 35.0 0.00 0.10
WWAV 170421P00040000 P 04/21/17 40.0 0.00 0.20
WWAV 170421P00045000 P 04/21/17 45.0 0.25 1.55
WWAV 170421P00050000 P 04/21/17 50.0 0.05 2.10
WWAV 170421P00055000 P 04/21/17 55.0 1.00 1.80
WWAV 170421P00060000 P 04/21/17 60.0 3.50 8.00
WWAV 170421P00065000 P 04/21/17 65.0 8.40 12.90
WWAV 170421P00070000 P 04/21/17 70.0 13.40 17.90
WWAV 170421P00075000 P 04/21/17 75.0 18.40 22.90
WWAV 170421P00080000 P 04/21/17 80.0 24.50 26.60
WWAV 180119C00017500 C 01/19/18 17.5 34.70 39.40
WWAV 180119C00020000 C 01/19/18 20.0 32.10 36.60
WWAV 180119C00022500 C 01/19/18 22.5 29.70 34.40
WWAV 180119C00025000 C 01/19/18 25.0 27.50 31.60
WWAV 180119C00027500 C 01/19/18 27.5 24.70 29.20
WWAV 180119C00030000 C 01/19/18 30.0 22.80 26.60
WWAV 180119C00032500 C 01/19/18 32.5 19.90 24.40
WWAV 180119C00035000 C 01/19/18 35.0 17.70 21.60
WWAV 180119C00037500 C 01/19/18 37.5 16.50 19.40
WWAV 180119C00040000 C 01/19/18 40.0 12.90 16.60
WWAV 180119C00042500 C 01/19/18 42.5 10.30 14.10
WWAV 180119C00045000 C 01/19/18 45.0 8.10 11.70
WWAV 180119C00047500 C 01/19/18 47.5 5.70 9.30
WWAV 180119C00050000 C 01/19/18 50.0 5.50 7.00
WWAV 180119C00052500 C 01/19/18 52.5 3.20 4.80
WWAV 180119C00055000 C 01/19/18 55.0 1.20 1.80
WWAV 180119C00057500 C 01/19/18 57.5 0.00 0.35
WWAV 180119C00060000 C 01/19/18 60.0 0.00 0.55
WWAV 180119C00062500 C 01/19/18 62.5 0.00 2.25
WWAV 180119C00065000 C 01/19/18 65.0 0.00 0.05
WWAV 180119C00070000 C 01/19/18 70.0 0.00 0.05
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 0.10
WWAV 180119P00035000 P 01/19/18 35.0 0.00 0.10
WWAV 180119P00037500 P 01/19/18 37.5 0.00 0.15
WWAV 180119P00040000 P 01/19/18 40.0 0.00 0.25
WWAV 180119P00042500 P 01/19/18 42.5 0.00 0.35
WWAV 180119P00045000 P 01/19/18 45.0 0.00 2.25
WWAV 180119P00047500 P 01/19/18 47.5 0.00 1.00
WWAV 180119P00050000 P 01/19/18 50.0 0.55 1.25
WWAV 180119P00052500 P 01/19/18 52.5 0.80 1.25
WWAV 180119P00055000 P 01/19/18 55.0 1.10 1.60
WWAV 180119P00057500 P 01/19/18 57.5 1.20 4.50
WWAV 180119P00060000 P 01/19/18 60.0 3.50 8.00
WWAV 180119P00062500 P 01/19/18 62.5 5.90 10.40
WWAV 180119P00065000 P 01/19/18 65.0 8.40 12.90
WWAV 180119P00070000 P 01/19/18 70.0 13.40 17.90
WWAV 180119P00075000 P 01/19/18 75.0 18.40 22.10
WWAV 190118C00030000 C 01/18/19 30.0 22.90 26.80
WWAV 190118C00035000 C 01/18/19 35.0 18.10 21.80
WWAV 190118C00040000 C 01/18/19 40.0 13.50 16.80
WWAV 190118C00045000 C 01/18/19 45.0 8.90 12.00
WWAV 190118C00050000 C 01/18/19 50.0 3.10 7.40
WWAV 190118C00055000 C 01/18/19 55.0 0.00 3.40
WWAV 190118C00060000 C 01/18/19 60.0 0.00 4.80
WWAV 190118C00065000 C 01/18/19 65.0 0.00 4.80
WWAV 190118C00070000 C 01/18/19 70.0 0.00 4.80
WWAV 190118C00075000 C 01/18/19 75.0 0.00 4.80
WWAV 190118C00080000 C 01/18/19 80.0 0.00 4.20
WWAV 190118P00030000 P 01/18/19 30.0 0.00 4.30
WWAV 190118P00035000 P 01/18/19 35.0 0.00 4.80
WWAV 190118P00040000 P 01/18/19 40.0 0.00 4.80
WWAV 190118P00045000 P 01/18/19 45.0 0.00 4.80
WWAV 190118P00050000 P 01/18/19 50.0 0.00 4.80
WWAV 190118P00055000 P 01/18/19 55.0 0.00 4.20
WWAV 190118P00060000 P 01/18/19 60.0 3.50 8.00
WWAV 190118P00065000 P 01/18/19 65.0 8.50 13.00
WWAV 190118P00070000 P 01/18/19 70.0 13.50 18.00
WWAV 190118P00075000 P 01/18/19 75.0 18.50 23.00
WWAV 190118P00080000 P 01/18/19 80.0 23.50 28.00

OPRA data is delayed 15 minutes.