$35.36 0.00 (0.00%) The WhiteWave Foods Company - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 35.36
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 35.36
Open: 35.16
Bid: 35.30
Ask: 36.28
Options:

Call Options: WWAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 WWAV1418J15 20.22 1.32 18.90 1018.0 21.20 802.0 2.0 4
17.50 WWAV1418J17.5 11.10 -4.70 15.80 324.0 19.40 272.0 1.0 1
20.00 WWAV1418J20 14.81 0.91 13.90 1018.0 16.20 1018.0 2.0 26
22.50 WWAV1418J22.5 9.40 -2.30 11.70 1018.0 13.50 772.0 5.0 37
25.00 WWAV1418J25 10.00 0.70 9.30 1048.0 10.60 371.0 9.0 107
27.50 WWAV1418J27.5 8.66 2.06 6.60 1068.0 8.20 682.0 2.0 133
30.00 WWAV1418J30 5.40 0.00 4.60 1029.0 5.50 67.0 1.0 464
32.50 WWAV1418J32.5 2.80 0.00 2.95 12.0 3.20 93.0 1.0 1,355
35.00 WWAV1418J35 1.14 0.00 1.20 194.0 1.30 27.0 20.0 2,396
37.50 WWAV1418J37.5 0.43 0.00 0.40 548.0 0.50 75.0 37.0 5,957
40.00 WWAV1418J40 0.25 0.00 0.15 728.0 0.30 291.0 5.0 2,912
42.50 WWAV1418J42.5 0.15 0.10 0.05 1288.0 0.20 281.0 8.0 169
45.00 WWAV1418J45 0.06 0.01 0.05 110.0 0.15 5.0 30.0 1,022

Put Options: WWAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 WWAV1418V15 0.15 0.00 0.05 482.0 0.15 515.0 0.0 0
17.50 WWAV1418V17.5 0.04 -0.11 0.05 10.0 0.15 585.0 1.0 1
20.00 WWAV1418V20 0.05 0.00 0.05 2.0 0.05 44.0 2.0 139
22.50 WWAV1418V22.5 0.05 -0.05 0.05 2.0 0.10 286.0 2.0 20
25.00 WWAV1418V25 0.05 -0.10 0.05 11.0 0.15 550.0 10.0 218
27.50 WWAV1418V27.5 0.06 -0.09 0.05 1.0 0.15 611.0 1.0 661
30.00 WWAV1418V30 0.05 -0.10 0.10 2.0 0.15 564.0 12.0 475
32.50 WWAV1418V32.5 0.25 0.15 0.10 994.0 0.30 299.0 51.0 682
35.00 WWAV1418V35 0.97 0.00 0.85 11.0 0.95 3.0 2.0 1,968
37.50 WWAV1418V37.5 2.70 0.20 2.50 184.0 2.90 536.0 22.0 436
40.00 WWAV1418V40 5.60 0.00 4.70 252.0 5.50 852.0 3.0 69
42.50 WWAV1418V42.5 5.80 -1.30 7.10 168.0 8.00 673.0 9.0 9
45.00 WWAV1418V45 9.60 0.00 9.60 42.0 10.80 913.0 0.0 0