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 (2016-10-21)Premium Content

Whitewave Foods Company (WWAV)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 161216C00030000 C 12/16/16 30.0 23.00 27.40
WWAV 161216C00035000 C 12/16/16 35.0 17.90 22.40
WWAV 161216C00040000 C 12/16/16 40.0 13.00 17.40
WWAV 161216C00045000 C 12/16/16 45.0 7.90 12.40
WWAV 161216C00050000 C 12/16/16 50.0 3.10 7.40
WWAV 161216C00055000 C 12/16/16 55.0 0.00 0.55
WWAV 161216C00060000 C 12/16/16 60.0 0.00 0.85
WWAV 161216C00065000 C 12/16/16 65.0 0.00 2.20
WWAV 161216C00070000 C 12/16/16 70.0 0.00 2.20
WWAV 161216C00075000 C 12/16/16 75.0 0.00 0.05
WWAV 161216C00080000 C 12/16/16 80.0 0.00 2.20
WWAV 161216P00030000 P 12/16/16 30.0 0.00 0.05
WWAV 161216P00035000 P 12/16/16 35.0 0.00 0.05
WWAV 161216P00040000 P 12/16/16 40.0 0.00 2.20
WWAV 161216P00045000 P 12/16/16 45.0 0.00 2.20
WWAV 161216P00050000 P 12/16/16 50.0 0.05 0.20
WWAV 161216P00055000 P 12/16/16 55.0 0.00 0.45
WWAV 161216P00060000 P 12/16/16 60.0 2.65 7.00
WWAV 161216P00065000 P 12/16/16 65.0 7.60 12.00
WWAV 161216P00070000 P 12/16/16 70.0 12.60 17.00
WWAV 161216P00075000 P 12/16/16 75.0 17.60 22.10
WWAV 161216P00080000 P 12/16/16 80.0 22.60 27.00
WWAV 170120C00017500 C 01/20/17 17.5 35.50 39.90
WWAV 170120C00020000 C 01/20/17 20.0 33.00 37.40
WWAV 170120C00022500 C 01/20/17 22.5 30.50 34.90
WWAV 170120C00025000 C 01/20/17 25.0 28.00 31.00
WWAV 170120C00027500 C 01/20/17 27.5 25.50 29.90
WWAV 170120C00030000 C 01/20/17 30.0 23.00 27.40
WWAV 170120C00032500 C 01/20/17 32.5 20.50 24.90
WWAV 170120C00035000 C 01/20/17 35.0 18.00 20.50
WWAV 170120C00037500 C 01/20/17 37.5 17.00 18.50
WWAV 170120C00040000 C 01/20/17 40.0 15.00 16.00
WWAV 170120C00042500 C 01/20/17 42.5 10.50 14.20
WWAV 170120C00045000 C 01/20/17 45.0 9.00 11.50
WWAV 170120C00047500 C 01/20/17 47.5 5.60 9.90
WWAV 170120C00050000 C 01/20/17 50.0 5.20 5.80
WWAV 170120C00052500 C 01/20/17 52.5 2.75 3.20
WWAV 170120C00055000 C 01/20/17 55.0 0.50 0.80
WWAV 170120C00057500 C 01/20/17 57.5 0.00 0.10
WWAV 170120C00060000 C 01/20/17 60.0 0.00 0.05
WWAV 170120C00062500 C 01/20/17 62.5 0.00 2.20
WWAV 170120C00065000 C 01/20/17 65.0 0.00 0.10
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 0.05
WWAV 170120P00037500 P 01/20/17 37.5 0.00 0.10
WWAV 170120P00040000 P 01/20/17 40.0 0.00 0.35
WWAV 170120P00042500 P 01/20/17 42.5 0.00 0.35
WWAV 170120P00045000 P 01/20/17 45.0 0.00 0.40
WWAV 170120P00047500 P 01/20/17 47.5 0.00 0.50
WWAV 170120P00050000 P 01/20/17 50.0 0.05 0.40
WWAV 170120P00052500 P 01/20/17 52.5 0.25 0.60
WWAV 170120P00055000 P 01/20/17 55.0 0.25 0.60
WWAV 170120P00057500 P 01/20/17 57.5 0.20 4.60
WWAV 170120P00060000 P 01/20/17 60.0 2.65 7.10
WWAV 170120P00062500 P 01/20/17 62.5 5.10 9.60
WWAV 170120P00065000 P 01/20/17 65.0 7.60 12.10
WWAV 170120P00070000 P 01/20/17 70.0 12.60 17.10
WWAV 170120P00075000 P 01/20/17 75.0 17.60 22.00
WWAV 170421C00030000 C 04/21/17 30.0 23.20 27.40
WWAV 170421C00035000 C 04/21/17 35.0 18.20 22.60
WWAV 170421C00040000 C 04/21/17 40.0 13.20 17.60
WWAV 170421C00045000 C 04/21/17 45.0 8.30 12.80
WWAV 170421C00050000 C 04/21/17 50.0 5.50 6.20
WWAV 170421C00055000 C 04/21/17 55.0 1.20 4.00
WWAV 170421C00060000 C 04/21/17 60.0 0.00 0.05
WWAV 170421C00065000 C 04/21/17 65.0 0.00 2.25
WWAV 170421C00070000 C 04/21/17 70.0 0.00 2.20
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 2.20
WWAV 170421P00045000 P 04/21/17 45.0 0.00 2.20
WWAV 170421P00050000 P 04/21/17 50.0 0.00 1.00
WWAV 170421P00055000 P 04/21/17 55.0 0.00 1.60
WWAV 170421P00060000 P 04/21/17 60.0 2.70 7.20
WWAV 170421P00065000 P 04/21/17 65.0 7.60 12.10
WWAV 170421P00070000 P 04/21/17 70.0 12.60 17.10
WWAV 170421P00075000 P 04/21/17 75.0 17.60 22.10
WWAV 170421P00080000 P 04/21/17 80.0 22.60 27.00
WWAV 170721C00030000 C 07/21/17 30.0 23.10 27.40
WWAV 170721C00035000 C 07/21/17 35.0 18.10 22.60
WWAV 170721C00040000 C 07/21/17 40.0 13.10 17.40
WWAV 170721C00045000 C 07/21/17 45.0 8.30 12.80
WWAV 170721C00050000 C 07/21/17 50.0 3.70 8.00
WWAV 170721C00055000 C 07/21/17 55.0 0.45 1.40
WWAV 170721C00060000 C 07/21/17 60.0 0.00 0.50
WWAV 170721C00065000 C 07/21/17 65.0 0.00 2.25
WWAV 170721C00070000 C 07/21/17 70.0 0.00 2.20
WWAV 170721C00075000 C 07/21/17 75.0 0.00 0.05
WWAV 170721C00080000 C 07/21/17 80.0 0.00 0.05
WWAV 170721P00030000 P 07/21/17 30.0 0.00 0.10
WWAV 170721P00035000 P 07/21/17 35.0 0.00 2.20
WWAV 170721P00040000 P 07/21/17 40.0 0.00 1.50
WWAV 170721P00045000 P 07/21/17 45.0 0.00 2.20
WWAV 170721P00050000 P 07/21/17 50.0 0.00 1.10
WWAV 170721P00055000 P 07/21/17 55.0 0.05 3.00
WWAV 170721P00060000 P 07/21/17 60.0 2.85 7.20
WWAV 170721P00065000 P 07/21/17 65.0 7.60 12.10
WWAV 170721P00070000 P 07/21/17 70.0 12.60 17.10
WWAV 170721P00075000 P 07/21/17 75.0 17.60 22.10
WWAV 170721P00080000 P 07/21/17 80.0 22.60 27.00
WWAV 180119C00017500 C 01/19/18 17.5 35.50 39.90
WWAV 180119C00020000 C 01/19/18 20.0 33.10 37.40
WWAV 180119C00022500 C 01/19/18 22.5 30.50 34.90
WWAV 180119C00025000 C 01/19/18 25.0 28.10 32.60
WWAV 180119C00027500 C 01/19/18 27.5 25.50 29.90
WWAV 180119C00030000 C 01/19/18 30.0 23.10 27.60
WWAV 180119C00032500 C 01/19/18 32.5 20.70 24.90
WWAV 180119C00035000 C 01/19/18 35.0 18.10 21.70
WWAV 180119C00037500 C 01/19/18 37.5 15.70 19.90
WWAV 180119C00040000 C 01/19/18 40.0 13.30 16.20
WWAV 180119C00042500 C 01/19/18 42.5 10.90 14.90
WWAV 180119C00045000 C 01/19/18 45.0 8.50 11.20
WWAV 180119C00047500 C 01/19/18 47.5 6.10 10.00
WWAV 180119C00050000 C 01/19/18 50.0 5.10 7.60
WWAV 180119C00052500 C 01/19/18 52.5 3.20 6.40
WWAV 180119C00055000 C 01/19/18 55.0 1.20 1.90
WWAV 180119C00057500 C 01/19/18 57.5 0.00 0.20
WWAV 180119C00060000 C 01/19/18 60.0 0.00 2.00
WWAV 180119C00062500 C 01/19/18 62.5 0.00 2.25
WWAV 180119C00065000 C 01/19/18 65.0 0.00 2.25
WWAV 180119C00070000 C 01/19/18 70.0 0.00 2.20
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 0.10
WWAV 180119P00030000 P 01/19/18 30.0 0.00 0.15
WWAV 180119P00032500 P 01/19/18 32.5 0.00 2.20
WWAV 180119P00035000 P 01/19/18 35.0 0.00 2.20
WWAV 180119P00037500 P 01/19/18 37.5 0.00 2.25
WWAV 180119P00040000 P 01/19/18 40.0 0.00 2.25
WWAV 180119P00042500 P 01/19/18 42.5 0.00 2.25
WWAV 180119P00045000 P 01/19/18 45.0 0.00 0.80
WWAV 180119P00047500 P 01/19/18 47.5 0.00 0.90
WWAV 180119P00050000 P 01/19/18 50.0 0.05 1.20
WWAV 180119P00052500 P 01/19/18 52.5 0.40 1.20
WWAV 180119P00055000 P 01/19/18 55.0 0.40 1.20
WWAV 180119P00057500 P 01/19/18 57.5 0.50 4.90
WWAV 180119P00060000 P 01/19/18 60.0 2.70 7.20
WWAV 180119P00062500 P 01/19/18 62.5 5.10 9.60
WWAV 180119P00065000 P 01/19/18 65.0 7.60 12.10
WWAV 180119P00070000 P 01/19/18 70.0 12.60 17.10
WWAV 180119P00075000 P 01/19/18 75.0 17.60 22.00
WWAV 190118C00030000 C 01/18/19 30.0 23.70 27.60
WWAV 190118C00035000 C 01/18/19 35.0 18.90 22.60
WWAV 190118C00040000 C 01/18/19 40.0 14.10 17.60
WWAV 190118C00045000 C 01/18/19 45.0 9.30 12.80
WWAV 190118C00050000 C 01/18/19 50.0 4.30 8.20
WWAV 190118C00055000 C 01/18/19 55.0 0.10 4.90
WWAV 190118C00060000 C 01/18/19 60.0 0.00 4.90
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 4.80
WWAV 190118P00030000 P 01/18/19 30.0 0.00 4.80
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 4.80
WWAV 190118P00060000 P 01/18/19 60.0 3.00 7.20
WWAV 190118P00065000 P 01/18/19 65.0 7.50 12.20
WWAV 190118P00070000 P 01/18/19 70.0 12.50 17.20
WWAV 190118P00075000 P 01/18/19 75.0 17.50 22.20
WWAV 190118P00080000 P 01/18/19 80.0 22.50 27.20

OPRA data is delayed 15 minutes.