The WhiteWave Foods Company $30.86

down -0.14


11/7/2014 04:02 PM  |  NYSE : WWAV  
Industries : Food & Beverage / Food - Major Diversified
Last Trade: 30.86
Trade Time: Jul 11 04:02 PM Eastern Daylight Time
Change: -0.14 (-0.45 %)
Prev Close: 31.00
Open: 30.99
Bid: 30.50
Ask: 31.55
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WWAV Trend Analysis - it has outperformed the S&P 500 by 60%
Options:

Call Options: WWAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 WWAV1419G12.5 9.60 -6.70 16.70 145.0 18.90 132.0 2.0 2
15.00 WWAV1419G15 13.80 0.00 14.20 240.0 16.40 145.0 0.0 0
17.50 WWAV1419G17.5 13.04 0.24 13.10 50.0 13.90 105.0 3.0 5
20.00 WWAV1419G20 12.60 2.30 10.60 200.0 11.20 126.0 2.0 46
22.50 WWAV1419G22.5 8.90 1.70 8.10 250.0 8.90 314.0 1.0 138
25.00 WWAV1419G25 5.90 0.00 5.70 290.0 6.30 363.0 2.0 312
27.50 WWAV1419G27.5 3.63 0.00 3.20 285.0 3.90 371.0 13.0 2,550
30.00 WWAV1419G30 1.27 -0.13 1.00 358.0 1.35 322.0 10.0 1,035
32.50 WWAV1419G32.5 0.14 -0.11 0.10 838.0 0.30 457.0 18.0 3,457
35.00 WWAV1419G35 0.05 0.00 0.05 20.0 0.10 48.0 20.0 1,623
37.50 WWAV1419G37.5 0.10 0.05 0.05 10.0 0.15 212.0 43.0 3,813
40.00 WWAV1419G40 0.10 -0.05 0.05 10.0 0.15 219.0 10.0 304
42.50 WWAV1419G42.5 0.30 0.15 0.05 10.0 0.25 287.0 97.0 97
45.00 WWAV1419G45 0.25 0.05 0.05 10.0 0.20 200.0 40.0 42

Put Options: WWAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 WWAV1419S12.5 0.05 -0.10 0.05 178.0 0.20 972.0 1.0 1
15.00 WWAV1419S15 0.20 0.05 0.05 45.0 0.25 1299.0 1.0 1
17.50 WWAV1419S17.5 0.11 -0.09 0.05 515.0 0.25 374.0 3.0 13
20.00 WWAV1419S20 0.04 -0.11 0.05 865.0 0.15 182.0 3.0 32
22.50 WWAV1419S22.5 0.05 -0.15 0.05 2.0 0.25 1371.0 6.0 560
25.00 WWAV1419S25 0.10 -0.05 0.10 9.0 0.20 1090.0 191.0 2,394
27.50 WWAV1419S27.5 0.15 0.00 0.05 20.0 0.10 832.0 208.0 1,819
30.00 WWAV1419S30 0.60 0.00 0.15 577.0 0.30 354.0 1.0 904
32.50 WWAV1419S32.5 2.18 0.00 1.45 672.0 1.95 529.0 1.0 376
35.00 WWAV1419S35 2.93 -0.77 3.90 76.0 4.40 30.0 66.0 85
37.50 WWAV1419S37.5 6.20 0.00 6.20 219.0 7.00 200.0 0.0 0
40.00 WWAV1419S40 8.10 0.00 8.60 235.0 9.40 171.0 0.0 0
42.50 WWAV1419S42.5 10.60 0.00 10.90 220.0 12.20 210.0 0.0 0
45.00 WWAV1419S45 13.10 0.00 12.30 1019.0 15.90 390.0 0.0 0
Trading Center