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 (2014-11-21)Premium Content

Manitowoc Company (MTW)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTW 150220C00010000 C 02/20/15 10.0 8.50 9.50
MTW 150220C00011000 C 02/20/15 11.0 6.40 9.10
MTW 150220C00012000 C 02/20/15 12.0 6.70 7.50
MTW 150220C00013000 C 02/20/15 13.0 5.70 6.50
MTW 150220C00014000 C 02/20/15 14.0 4.80 5.50
MTW 150220C00015000 C 02/20/15 15.0 3.80 4.50
MTW 150220C00016000 C 02/20/15 16.0 2.95 3.60
MTW 150220C00017000 C 02/20/15 17.0 2.40 2.65
MTW 150220C00018000 C 02/20/15 18.0 1.65 1.85
MTW 150220C00019000 C 02/20/15 19.0 1.00 1.15
MTW 150220C00020000 C 02/20/15 20.0 0.60 0.70
MTW 150220C00021000 C 02/20/15 21.0 0.30 0.40
MTW 150220C00022000 C 02/20/15 22.0 0.15 0.20
MTW 150220C00023000 C 02/20/15 23.0 0.05 0.15
MTW 150220C00024000 C 02/20/15 24.0 0.00 0.10
MTW 150220C00025000 C 02/20/15 25.0 0.00 0.10
MTW 150220C00026000 C 02/20/15 26.0 0.00 0.05
MTW 150220C00027000 C 02/20/15 27.0 0.00 0.05
MTW 150220C00028000 C 02/20/15 28.0 0.00 0.05
MTW 150220C00029000 C 02/20/15 29.0 0.00 0.05
MTW 150220P00010000 P 02/20/15 10.0 0.00 0.05
MTW 150220P00011000 P 02/20/15 11.0 0.00 0.05
MTW 150220P00012000 P 02/20/15 12.0 0.00 0.05
MTW 150220P00013000 P 02/20/15 13.0 0.00 0.05
MTW 150220P00014000 P 02/20/15 14.0 0.00 0.10
MTW 150220P00015000 P 02/20/15 15.0 0.00 0.10
MTW 150220P00016000 P 02/20/15 16.0 0.10 0.20
MTW 150220P00017000 P 02/20/15 17.0 0.20 0.30
MTW 150220P00018000 P 02/20/15 18.0 0.40 0.55
MTW 150220P00019000 P 02/20/15 19.0 0.75 0.90
MTW 150220P00020000 P 02/20/15 20.0 1.30 1.45
MTW 150220P00021000 P 02/20/15 21.0 2.00 2.20
MTW 150220P00022000 P 02/20/15 22.0 2.80 3.40
MTW 150220P00023000 P 02/20/15 23.0 3.60 4.30
MTW 150220P00024000 P 02/20/15 24.0 4.60 5.30
MTW 150220P00025000 P 02/20/15 25.0 5.60 6.30
MTW 150220P00026000 P 02/20/15 26.0 6.50 7.30
MTW 150220P00027000 P 02/20/15 27.0 7.60 8.30
MTW 150220P00028000 P 02/20/15 28.0 8.60 9.80
MTW 150220P00029000 P 02/20/15 29.0 9.50 10.50
MTW 150320C00009000 C 03/20/15 9.0 9.70 10.50
MTW 150320C00010000 C 03/20/15 10.0 8.70 9.50
MTW 150320C00011000 C 03/20/15 11.0 7.80 8.50
MTW 150320C00012000 C 03/20/15 12.0 6.80 7.50
MTW 150320C00013000 C 03/20/15 13.0 5.80 6.50
MTW 150320C00014000 C 03/20/15 14.0 4.90 5.70
MTW 150320C00015000 C 03/20/15 15.0 4.00 4.90
MTW 150320C00016000 C 03/20/15 16.0 3.40 3.70
MTW 150320C00017000 C 03/20/15 17.0 2.65 2.90
MTW 150320C00018000 C 03/20/15 18.0 1.95 2.15
MTW 150320C00019000 C 03/20/15 19.0 1.35 1.55
MTW 150320C00020000 C 03/20/15 20.0 0.90 1.10
MTW 150320C00021000 C 03/20/15 21.0 0.55 0.75
MTW 150320C00022000 C 03/20/15 22.0 0.35 0.50
MTW 150320C00023000 C 03/20/15 23.0 0.15 0.30
MTW 150320C00024000 C 03/20/15 24.0 0.10 0.20
MTW 150320C00025000 C 03/20/15 25.0 0.05 0.15
MTW 150320C00026000 C 03/20/15 26.0 0.00 0.10
MTW 150320C00027000 C 03/20/15 27.0 0.00 0.10
MTW 150320C00028000 C 03/20/15 28.0 0.00 0.05
MTW 150320C00029000 C 03/20/15 29.0 0.00 0.05
MTW 150320C00030000 C 03/20/15 30.0 0.00 0.05
MTW 150320C00031000 C 03/20/15 31.0 0.00 0.05
MTW 150320C00032000 C 03/20/15 32.0 0.00 0.05
MTW 150320C00033000 C 03/20/15 33.0 0.00 0.05
MTW 150320C00034000 C 03/20/15 34.0 0.00 0.05
MTW 150320C00035000 C 03/20/15 35.0 0.00 0.05
MTW 150320C00036000 C 03/20/15 36.0 0.00 0.05
MTW 150320C00037000 C 03/20/15 37.0 0.00 0.05
MTW 150320C00038000 C 03/20/15 38.0 0.00 0.05
MTW 150320C00039000 C 03/20/15 39.0 0.00 0.05
MTW 150320C00040000 C 03/20/15 40.0 0.00 0.05
MTW 150320C00041000 C 03/20/15 41.0 0.00 0.05
MTW 150320C00042000 C 03/20/15 42.0 0.00 0.05
MTW 150320C00043000 C 03/20/15 43.0 0.00 0.05
MTW 150320C00044000 C 03/20/15 44.0 0.00 0.05
MTW 150320C00045000 C 03/20/15 45.0 0.00 0.05
MTW 150320C00046000 C 03/20/15 46.0 0.00 0.05
MTW 150320C00047000 C 03/20/15 47.0 0.00 0.05
MTW 150320P00009000 P 03/20/15 9.0 0.00 0.05
MTW 150320P00010000 P 03/20/15 10.0 0.00 0.05
MTW 150320P00011000 P 03/20/15 11.0 0.00 0.05
MTW 150320P00012000 P 03/20/15 12.0 0.00 0.10
MTW 150320P00013000 P 03/20/15 13.0 0.00 0.10
MTW 150320P00014000 P 03/20/15 14.0 0.05 0.15
MTW 150320P00015000 P 03/20/15 15.0 0.15 0.25
MTW 150320P00016000 P 03/20/15 16.0 0.25 0.35
MTW 150320P00017000 P 03/20/15 17.0 0.45 0.55
MTW 150320P00018000 P 03/20/15 18.0 0.70 0.85
MTW 150320P00019000 P 03/20/15 19.0 1.10 1.25
MTW 150320P00020000 P 03/20/15 20.0 1.60 1.80
MTW 150320P00021000 P 03/20/15 21.0 2.25 2.50
MTW 150320P00022000 P 03/20/15 22.0 3.00 3.30
MTW 150320P00023000 P 03/20/15 23.0 3.80 4.20
MTW 150320P00024000 P 03/20/15 24.0 4.70 5.40
MTW 150320P00025000 P 03/20/15 25.0 5.50 6.30
MTW 150320P00026000 P 03/20/15 26.0 6.50 7.30
MTW 150320P00027000 P 03/20/15 27.0 7.60 8.30
MTW 150320P00028000 P 03/20/15 28.0 8.50 9.30
MTW 150320P00029000 P 03/20/15 29.0 9.60 10.30
MTW 150320P00030000 P 03/20/15 30.0 10.60 11.20
MTW 150320P00031000 P 03/20/15 31.0 10.90 12.30
MTW 150320P00032000 P 03/20/15 32.0 12.00 13.20
MTW 150320P00033000 P 03/20/15 33.0 13.20 14.30
MTW 150320P00034000 P 03/20/15 34.0 14.00 15.20
MTW 150320P00035000 P 03/20/15 35.0 15.40 16.70
MTW 150320P00036000 P 03/20/15 36.0 16.00 17.30
MTW 150320P00037000 P 03/20/15 37.0 17.00 18.30
MTW 150320P00038000 P 03/20/15 38.0 18.20 19.30
MTW 150320P00039000 P 03/20/15 39.0 18.40 20.30
MTW 150320P00040000 P 03/20/15 40.0 19.40 21.60
MTW 150320P00041000 P 03/20/15 41.0 20.10 22.60
MTW 150320P00042000 P 03/20/15 42.0 21.40 23.60
MTW 150320P00043000 P 03/20/15 43.0 22.10 24.60
MTW 150320P00044000 P 03/20/15 44.0 23.40 25.60
MTW 150320P00045000 P 03/20/15 45.0 24.20 26.60
MTW 150320P00046000 P 03/20/15 46.0 25.00 27.60
MTW 150320P00047000 P 03/20/15 47.0 27.00 28.70
MTW 150619C00008000 C 06/19/15 8.0 10.70 11.60
MTW 150619C00009000 C 06/19/15 9.0 9.80 10.60
MTW 150619C00010000 C 06/19/15 10.0 8.80 9.60
MTW 150619C00011000 C 06/19/15 11.0 7.90 8.70
MTW 150619C00012000 C 06/19/15 12.0 6.90 7.70
MTW 150619C00013000 C 06/19/15 13.0 6.10 6.80
MTW 150619C00014000 C 06/19/15 14.0 5.20 5.90
MTW 150619C00015000 C 06/19/15 15.0 4.70 5.00
MTW 150619C00016000 C 06/19/15 16.0 4.00 4.30
MTW 150619C00017000 C 06/19/15 17.0 3.30 3.50
MTW 150619C00018000 C 06/19/15 18.0 2.65 2.90
MTW 150619C00019000 C 06/19/15 19.0 2.10 2.30
MTW 150619C00020000 C 06/19/15 20.0 1.65 1.85
MTW 150619C00021000 C 06/19/15 21.0 1.25 1.45
MTW 150619C00022000 C 06/19/15 22.0 1.00 1.05
MTW 150619C00023000 C 06/19/15 23.0 0.65 0.85
MTW 150619C00024000 C 06/19/15 24.0 0.45 0.65
MTW 150619C00025000 C 06/19/15 25.0 0.35 0.50
MTW 150619C00026000 C 06/19/15 26.0 0.25 0.40
MTW 150619C00027000 C 06/19/15 27.0 0.15 0.30
MTW 150619C00028000 C 06/19/15 28.0 0.10 0.25
MTW 150619C00029000 C 06/19/15 29.0 0.05 0.20
MTW 150619C00030000 C 06/19/15 30.0 0.05 0.15
MTW 150619C00031000 C 06/19/15 31.0 0.00 0.10
MTW 150619C00032000 C 06/19/15 32.0 0.00 0.10
MTW 150619C00033000 C 06/19/15 33.0 0.00 0.10
MTW 150619C00034000 C 06/19/15 34.0 0.00 0.10
MTW 150619C00035000 C 06/19/15 35.0 0.00 0.10
MTW 150619C00036000 C 06/19/15 36.0 0.00 0.05
MTW 150619P00008000 P 06/19/15 8.0 0.00 0.10
MTW 150619P00009000 P 06/19/15 9.0 0.00 0.10
MTW 150619P00010000 P 06/19/15 10.0 0.05 0.15
MTW 150619P00011000 P 06/19/15 11.0 0.05 0.20
MTW 150619P00012000 P 06/19/15 12.0 0.10 0.25
MTW 150619P00013000 P 06/19/15 13.0 0.20 0.35
MTW 150619P00014000 P 06/19/15 14.0 0.35 0.50
MTW 150619P00015000 P 06/19/15 15.0 0.50 0.65
MTW 150619P00016000 P 06/19/15 16.0 0.70 0.90
MTW 150619P00017000 P 06/19/15 17.0 1.00 1.20
MTW 150619P00018000 P 06/19/15 18.0 1.35 1.55
MTW 150619P00019000 P 06/19/15 19.0 1.80 2.00
MTW 150619P00020000 P 06/19/15 20.0 2.30 2.55
MTW 150619P00021000 P 06/19/15 21.0 2.90 3.20
MTW 150619P00022000 P 06/19/15 22.0 3.60 3.80
MTW 150619P00023000 P 06/19/15 23.0 4.30 4.60
MTW 150619P00024000 P 06/19/15 24.0 5.10 5.40
MTW 150619P00025000 P 06/19/15 25.0 6.00 6.30
MTW 150619P00026000 P 06/19/15 26.0 6.80 7.50
MTW 150619P00027000 P 06/19/15 27.0 7.70 8.40
MTW 150619P00028000 P 06/19/15 28.0 8.50 9.40
MTW 150619P00029000 P 06/19/15 29.0 9.40 10.40
MTW 150619P00030000 P 06/19/15 30.0 10.50 11.30
MTW 150619P00031000 P 06/19/15 31.0 11.50 12.30
MTW 150619P00032000 P 06/19/15 32.0 12.20 13.30
MTW 150619P00033000 P 06/19/15 33.0 13.50 14.30
MTW 150619P00034000 P 06/19/15 34.0 14.60 15.30
MTW 150619P00035000 P 06/19/15 35.0 14.50 16.30
MTW 150619P00036000 P 06/19/15 36.0 16.20 17.50
MTW 150918C00009000 C 09/18/15 9.0 9.90 10.80
MTW 150918C00010000 C 09/18/15 10.0 8.90 9.80
MTW 150918C00011000 C 09/18/15 11.0 8.00 8.90
MTW 150918C00012000 C 09/18/15 12.0 7.10 8.00
MTW 150918C00013000 C 09/18/15 13.0 6.30 7.10
MTW 150918C00014000 C 09/18/15 14.0 5.80 6.20
MTW 150918C00015000 C 09/18/15 15.0 5.10 5.40
MTW 150918C00016000 C 09/18/15 16.0 4.40 4.70
MTW 150918C00017000 C 09/18/15 17.0 3.70 4.00
MTW 150918C00018000 C 09/18/15 18.0 3.10 3.40
MTW 150918C00019000 C 09/18/15 19.0 2.65 2.85
MTW 150918C00020000 C 09/18/15 20.0 2.20 2.35
MTW 150918C00021000 C 09/18/15 21.0 1.80 1.95
MTW 150918C00022000 C 09/18/15 22.0 1.40 1.60
MTW 150918C00023000 C 09/18/15 23.0 1.15 1.30
MTW 150918C00024000 C 09/18/15 24.0 0.90 1.10
MTW 150918C00025000 C 09/18/15 25.0 0.70 0.90
MTW 150918C00026000 C 09/18/15 26.0 0.55 0.75
MTW 150918C00027000 C 09/18/15 27.0 0.40 0.65
MTW 150918C00028000 C 09/18/15 28.0 0.30 0.50
MTW 150918C00029000 C 09/18/15 29.0 0.25 0.45
MTW 150918C00030000 C 09/18/15 30.0 0.20 0.35
MTW 150918C00031000 C 09/18/15 31.0 0.15 0.30
MTW 150918C00032000 C 09/18/15 32.0 0.10 0.25
MTW 150918C00033000 C 09/18/15 33.0 0.10 0.20
MTW 150918C00034000 C 09/18/15 34.0 0.05 0.20
MTW 150918P00009000 P 09/18/15 9.0 0.05 0.15
MTW 150918P00010000 P 09/18/15 10.0 0.10 0.25
MTW 150918P00011000 P 09/18/15 11.0 0.20 0.30
MTW 150918P00012000 P 09/18/15 12.0 0.30 0.45
MTW 150918P00013000 P 09/18/15 13.0 0.45 0.60
MTW 150918P00014000 P 09/18/15 14.0 0.60 0.80
MTW 150918P00015000 P 09/18/15 15.0 0.85 1.05
MTW 150918P00016000 P 09/18/15 16.0 1.10 1.35
MTW 150918P00017000 P 09/18/15 17.0 1.45 1.65
MTW 150918P00018000 P 09/18/15 18.0 1.85 2.05
MTW 150918P00019000 P 09/18/15 19.0 2.30 2.50
MTW 150918P00020000 P 09/18/15 20.0 2.85 3.10
MTW 150918P00021000 P 09/18/15 21.0 3.40 3.70
MTW 150918P00022000 P 09/18/15 22.0 4.00 4.30
MTW 150918P00023000 P 09/18/15 23.0 4.80 5.00
MTW 150918P00024000 P 09/18/15 24.0 5.50 5.80
MTW 150918P00025000 P 09/18/15 25.0 6.30 6.60
MTW 150918P00026000 P 09/18/15 26.0 7.10 7.50
MTW 150918P00027000 P 09/18/15 27.0 8.00 8.30
MTW 150918P00028000 P 09/18/15 28.0 8.90 9.60
MTW 150918P00029000 P 09/18/15 29.0 9.80 10.50
MTW 150918P00030000 P 09/18/15 30.0 10.60 11.50
MTW 150918P00031000 P 09/18/15 31.0 11.60 12.40
MTW 150918P00032000 P 09/18/15 32.0 12.60 13.40
MTW 150918P00033000 P 09/18/15 33.0 13.50 14.40
MTW 150918P00034000 P 09/18/15 34.0 14.50 15.30
MTW 160115C00005000 C 01/15/16 5.0 13.50 14.60
MTW 160115C00008000 C 01/15/16 8.0 9.10 13.40
MTW 160115C00010000 C 01/15/16 10.0 8.90 9.90
MTW 160115C00013000 C 01/15/16 13.0 6.60 7.40
MTW 160115C00015000 C 01/15/16 15.0 5.50 5.90
MTW 160115C00017000 C 01/15/16 17.0 4.30 4.60
MTW 160115C00020000 C 01/15/16 20.0 2.75 3.00
MTW 160115C00022000 C 01/15/16 22.0 1.95 2.25
MTW 160115C00025000 C 01/15/16 25.0 1.15 1.40
MTW 160115C00027000 C 01/15/16 27.0 0.80 1.05
MTW 160115C00030000 C 01/15/16 30.0 0.45 0.65
MTW 160115C00035000 C 01/15/16 35.0 0.15 0.35
MTW 160115C00040000 C 01/15/16 40.0 0.05 0.15
MTW 160115C00045000 C 01/15/16 45.0 0.00 0.10
MTW 160115P00005000 P 01/15/16 5.0 0.00 0.10
MTW 160115P00008000 P 01/15/16 8.0 0.10 0.25
MTW 160115P00010000 P 01/15/16 10.0 0.25 0.45
MTW 160115P00013000 P 01/15/16 13.0 0.75 0.95
MTW 160115P00015000 P 01/15/16 15.0 1.25 1.50
MTW 160115P00017000 P 01/15/16 17.0 1.95 2.20
MTW 160115P00020000 P 01/15/16 20.0 3.40 3.70
MTW 160115P00022000 P 01/15/16 22.0 4.60 4.90
MTW 160115P00025000 P 01/15/16 25.0 6.70 7.10
MTW 160115P00027000 P 01/15/16 27.0 8.30 8.80
MTW 160115P00030000 P 01/15/16 30.0 10.90 11.70
MTW 160115P00035000 P 01/15/16 35.0 15.60 16.50
MTW 160115P00040000 P 01/15/16 40.0 20.40 21.50
MTW 160115P00045000 P 01/15/16 45.0 25.40 26.60
MTW 170120C00005000 C 01/20/17 5.0 12.60 15.90
MTW 170120C00008000 C 01/20/17 8.0 9.50 12.60
MTW 170120C00010000 C 01/20/17 10.0 10.00 10.70
MTW 170120C00013000 C 01/20/17 13.0 7.80 8.40
MTW 170120C00015000 C 01/20/17 15.0 6.20 7.10
MTW 170120C00018000 C 01/20/17 18.0 4.70 5.50
MTW 170120C00020000 C 01/20/17 20.0 3.70 4.60
MTW 170120C00022000 C 01/20/17 22.0 3.00 3.90
MTW 170120C00025000 C 01/20/17 25.0 2.40 3.00
MTW 170120C00027000 C 01/20/17 27.0 1.60 2.35
MTW 170120C00030000 C 01/20/17 30.0 1.05 1.60
MTW 170120C00035000 C 01/20/17 35.0 0.50 1.20
MTW 170120P00005000 P 01/20/17 5.0 0.00 0.30
MTW 170120P00008000 P 01/20/17 8.0 0.25 0.70
MTW 170120P00010000 P 01/20/17 10.0 0.60 1.00
MTW 170120P00013000 P 01/20/17 13.0 1.30 1.90
MTW 170120P00015000 P 01/20/17 15.0 2.00 2.65
MTW 170120P00018000 P 01/20/17 18.0 3.30 4.00
MTW 170120P00020000 P 01/20/17 20.0 4.40 5.10
MTW 170120P00022000 P 01/20/17 22.0 5.60 6.40
MTW 170120P00025000 P 01/20/17 25.0 7.70 8.50
MTW 170120P00027000 P 01/20/17 27.0 9.20 10.00
MTW 170120P00030000 P 01/20/17 30.0 11.50 12.50
MTW 170120P00035000 P 01/20/17 35.0 16.00 16.90

OPRA data is delayed 15 minutes.