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 (2015-01-23)Premium Content

Whitewave Foods Company (WWAV)
As of Jan 27 2015 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WWAV 150220C00017500 C 02/20/15 17.5 14.40 16.80
WWAV 150220C00020000 C 02/20/15 20.0 11.40 15.30
WWAV 150220C00022500 C 02/20/15 22.5 8.90 12.80
WWAV 150220C00025000 C 02/20/15 25.0 6.40 10.20
WWAV 150220C00027500 C 02/20/15 27.5 4.00 7.50
WWAV 150220C00030000 C 02/20/15 30.0 3.20 4.10
WWAV 150220C00032500 C 02/20/15 32.5 1.80 2.15
WWAV 150220C00035000 C 02/20/15 35.0 0.65 0.90
WWAV 150220C00037500 C 02/20/15 37.5 0.20 0.35
WWAV 150220C00040000 C 02/20/15 40.0 0.00 0.20
WWAV 150220C00042500 C 02/20/15 42.5 0.00 0.15
WWAV 150220C00045000 C 02/20/15 45.0 0.00 0.20
WWAV 150220C00047500 C 02/20/15 47.5 0.00 0.20
WWAV 150220C00050000 C 02/20/15 50.0 0.00 0.20
WWAV 150220P00017500 P 02/20/15 17.5 0.00 0.15
WWAV 150220P00020000 P 02/20/15 20.0 0.00 0.10
WWAV 150220P00022500 P 02/20/15 22.5 0.00 0.15
WWAV 150220P00025000 P 02/20/15 25.0 0.00 0.20
WWAV 150220P00027500 P 02/20/15 27.5 0.00 0.15
WWAV 150220P00030000 P 02/20/15 30.0 0.20 0.30
WWAV 150220P00032500 P 02/20/15 32.5 0.75 1.05
WWAV 150220P00035000 P 02/20/15 35.0 2.00 2.40
WWAV 150220P00037500 P 02/20/15 37.5 3.90 4.80
WWAV 150220P00040000 P 02/20/15 40.0 5.20 8.60
WWAV 150220P00042500 P 02/20/15 42.5 7.60 11.30
WWAV 150220P00045000 P 02/20/15 45.0 9.80 13.60
WWAV 150220P00047500 P 02/20/15 47.5 12.40 16.20
WWAV 150220P00050000 P 02/20/15 50.0 16.00 18.20
WWAV 150320C00017500 C 03/20/15 17.5 15.10 16.40
WWAV 150320C00020000 C 03/20/15 20.0 12.00 14.40
WWAV 150320C00022500 C 03/20/15 22.5 9.00 12.20
WWAV 150320C00025000 C 03/20/15 25.0 7.80 9.00
WWAV 150320C00027500 C 03/20/15 27.5 5.50 6.60
WWAV 150320C00030000 C 03/20/15 30.0 3.20 4.50
WWAV 150320C00032500 C 03/20/15 32.5 2.15 2.60
WWAV 150320C00035000 C 03/20/15 35.0 0.95 1.30
WWAV 150320C00037500 C 03/20/15 37.5 0.40 0.65
WWAV 150320C00040000 C 03/20/15 40.0 0.10 0.35
WWAV 150320C00042500 C 03/20/15 42.5 0.05 0.25
WWAV 150320C00045000 C 03/20/15 45.0 0.00 0.20
WWAV 150320C00047500 C 03/20/15 47.5 0.00 0.15
WWAV 150320P00017500 P 03/20/15 17.5 0.00 0.10
WWAV 150320P00020000 P 03/20/15 20.0 0.00 0.10
WWAV 150320P00022500 P 03/20/15 22.5 0.00 0.10
WWAV 150320P00025000 P 03/20/15 25.0 0.00 0.15
WWAV 150320P00027500 P 03/20/15 27.5 0.10 0.30
WWAV 150320P00030000 P 03/20/15 30.0 0.40 0.70
WWAV 150320P00032500 P 03/20/15 32.5 1.20 1.50
WWAV 150320P00035000 P 03/20/15 35.0 2.45 2.85
WWAV 150320P00037500 P 03/20/15 37.5 4.20 5.50
WWAV 150320P00040000 P 03/20/15 40.0 6.40 7.50
WWAV 150320P00042500 P 03/20/15 42.5 8.70 9.80
WWAV 150320P00045000 P 03/20/15 45.0 10.80 12.90
WWAV 150320P00047500 P 03/20/15 47.5 13.50 15.10
WWAV 150417C00017500 C 04/17/15 17.5 14.30 16.70
WWAV 150417C00020000 C 04/17/15 20.0 11.80 14.80
WWAV 150417C00022500 C 04/17/15 22.5 10.20 11.60
WWAV 150417C00025000 C 04/17/15 25.0 7.80 9.00
WWAV 150417C00027500 C 04/17/15 27.5 5.80 6.70
WWAV 150417C00030000 C 04/17/15 30.0 3.90 4.60
WWAV 150417C00032500 C 04/17/15 32.5 2.55 3.00
WWAV 150417C00035000 C 04/17/15 35.0 1.40 1.75
WWAV 150417C00037500 C 04/17/15 37.5 0.65 0.95
WWAV 150417C00040000 C 04/17/15 40.0 0.30 0.60
WWAV 150417C00042500 C 04/17/15 42.5 0.15 0.40
WWAV 150417C00045000 C 04/17/15 45.0 0.05 0.25
WWAV 150417C00047500 C 04/17/15 47.5 0.00 0.25
WWAV 150417C00050000 C 04/17/15 50.0 0.00 0.15
WWAV 150417P00017500 P 04/17/15 17.5 0.00 0.10
WWAV 150417P00020000 P 04/17/15 20.0 0.00 0.10
WWAV 150417P00022500 P 04/17/15 22.5 0.00 0.15
WWAV 150417P00025000 P 04/17/15 25.0 0.00 0.25
WWAV 150417P00027500 P 04/17/15 27.5 0.25 0.45
WWAV 150417P00030000 P 04/17/15 30.0 0.70 1.00
WWAV 150417P00032500 P 04/17/15 32.5 1.50 1.90
WWAV 150417P00035000 P 04/17/15 35.0 2.85 3.20
WWAV 150417P00037500 P 04/17/15 37.5 4.50 5.30
WWAV 150417P00040000 P 04/17/15 40.0 6.60 7.50
WWAV 150417P00042500 P 04/17/15 42.5 8.90 9.90
WWAV 150417P00045000 P 04/17/15 45.0 11.20 12.60
WWAV 150417P00047500 P 04/17/15 47.5 13.60 15.10
WWAV 150417P00050000 P 04/17/15 50.0 16.10 17.50
WWAV 150717C00020000 C 07/17/15 20.0 11.80 14.20
WWAV 150717C00022500 C 07/17/15 22.5 9.20 12.90
WWAV 150717C00025000 C 07/17/15 25.0 8.20 9.50
WWAV 150717C00027500 C 07/17/15 27.5 6.20 7.40
WWAV 150717C00030000 C 07/17/15 30.0 4.70 5.50
WWAV 150717C00032500 C 07/17/15 32.5 3.30 3.90
WWAV 150717C00035000 C 07/17/15 35.0 2.15 2.70
WWAV 150717C00037500 C 07/17/15 37.5 1.40 1.80
WWAV 150717C00040000 C 07/17/15 40.0 1.00 1.20
WWAV 150717C00042500 C 07/17/15 42.5 0.55 0.85
WWAV 150717C00045000 C 07/17/15 45.0 0.35 0.65
WWAV 150717C00047500 C 07/17/15 47.5 0.10 0.50
WWAV 150717C00050000 C 07/17/15 50.0 0.05 0.45
WWAV 150717C00055000 C 07/17/15 55.0 0.00 1.05
WWAV 150717P00020000 P 07/17/15 20.0 0.00 0.25
WWAV 150717P00022500 P 07/17/15 22.5 0.10 0.30
WWAV 150717P00025000 P 07/17/15 25.0 0.30 0.55
WWAV 150717P00027500 P 07/17/15 27.5 0.75 1.05
WWAV 150717P00030000 P 07/17/15 30.0 1.40 1.70
WWAV 150717P00032500 P 07/17/15 32.5 2.40 2.85
WWAV 150717P00035000 P 07/17/15 35.0 3.70 4.30
WWAV 150717P00037500 P 07/17/15 37.5 5.30 5.90
WWAV 150717P00040000 P 07/17/15 40.0 7.20 8.00
WWAV 150717P00042500 P 07/17/15 42.5 8.70 10.90
WWAV 150717P00045000 P 07/17/15 45.0 11.50 13.30
WWAV 150717P00047500 P 07/17/15 47.5 12.80 16.30
WWAV 150717P00050000 P 07/17/15 50.0 15.20 18.80
WWAV 150717P00055000 P 07/17/15 55.0 19.70 23.90
WWAV 160115C00020000 C 01/15/16 20.0 11.80 15.30
WWAV 160115C00022500 C 01/15/16 22.5 11.20 12.50
WWAV 160115C00025000 C 01/15/16 25.0 9.20 10.50
WWAV 160115C00027500 C 01/15/16 27.5 7.30 8.70
WWAV 160115C00030000 C 01/15/16 30.0 5.80 7.00
WWAV 160115C00032500 C 01/15/16 32.5 4.50 5.60
WWAV 160115C00035000 C 01/15/16 35.0 3.30 4.60
WWAV 160115C00037500 C 01/15/16 37.5 2.60 3.60
WWAV 160115C00040000 C 01/15/16 40.0 2.05 2.55
WWAV 160115C00042500 C 01/15/16 42.5 1.45 2.10
WWAV 160115C00045000 C 01/15/16 45.0 1.25 1.65
WWAV 160115C00047500 C 01/15/16 47.5 0.75 1.40
WWAV 160115C00050000 C 01/15/16 50.0 0.40 1.00
WWAV 160115C00055000 C 01/15/16 55.0 0.25 0.90
WWAV 160115P00020000 P 01/15/16 20.0 0.00 0.65
WWAV 160115P00022500 P 01/15/16 22.5 0.25 0.95
WWAV 160115P00025000 P 01/15/16 25.0 0.60 1.40
WWAV 160115P00027500 P 01/15/16 27.5 1.40 2.10
WWAV 160115P00030000 P 01/15/16 30.0 2.35 3.10
WWAV 160115P00032500 P 01/15/16 32.5 3.20 4.40
WWAV 160115P00035000 P 01/15/16 35.0 4.50 5.80
WWAV 160115P00037500 P 01/15/16 37.5 6.20 7.40
WWAV 160115P00040000 P 01/15/16 40.0 7.00 10.50
WWAV 160115P00042500 P 01/15/16 42.5 9.90 11.20
WWAV 160115P00045000 P 01/15/16 45.0 12.00 13.40
WWAV 160115P00047500 P 01/15/16 47.5 14.30 15.60
WWAV 160115P00050000 P 01/15/16 50.0 16.60 17.90
WWAV 160115P00055000 P 01/15/16 55.0 20.50 23.60
WWAV 170120C00020000 C 01/20/17 20.0 13.40 16.70
WWAV 170120C00022500 C 01/20/17 22.5 11.10 15.00
WWAV 170120C00025000 C 01/20/17 25.0 9.80 12.80
WWAV 170120C00027500 C 01/20/17 27.5 7.80 11.40
WWAV 170120C00030000 C 01/20/17 30.0 6.30 9.90
WWAV 170120C00032500 C 01/20/17 32.5 5.10 8.70
WWAV 170120C00035000 C 01/20/17 35.0 4.10 7.50
WWAV 170120C00037500 C 01/20/17 37.5 3.10 6.50
WWAV 170120C00040000 C 01/20/17 40.0 3.20 4.60
WWAV 170120C00042500 C 01/20/17 42.5 1.70 3.80
WWAV 170120C00045000 C 01/20/17 45.0 2.10 3.20
WWAV 170120C00047500 C 01/20/17 47.5 1.05 2.60
WWAV 170120C00050000 C 01/20/17 50.0 0.70 2.85
WWAV 170120C00055000 C 01/20/17 55.0 0.75 4.80
WWAV 170120P00020000 P 01/20/17 20.0 0.60 1.85
WWAV 170120P00022500 P 01/20/17 22.5 1.05 4.90
WWAV 170120P00025000 P 01/20/17 25.0 1.50 3.80
WWAV 170120P00027500 P 01/20/17 27.5 2.45 4.30
WWAV 170120P00030000 P 01/20/17 30.0 3.30 5.70
WWAV 170120P00032500 P 01/20/17 32.5 3.30 7.90
WWAV 170120P00035000 P 01/20/17 35.0 5.90 8.40
WWAV 170120P00037500 P 01/20/17 37.5 7.40 9.80
WWAV 170120P00040000 P 01/20/17 40.0 8.70 12.40
WWAV 170120P00042500 P 01/20/17 42.5 10.20 13.50
WWAV 170120P00045000 P 01/20/17 45.0 12.90 15.40
WWAV 170120P00047500 P 01/20/17 47.5 13.90 17.80
WWAV 170120P00050000 P 01/20/17 50.0 15.70 19.80
WWAV 170120P00055000 P 01/20/17 55.0 20.60 24.20

OPRA data is delayed 15 minutes.