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 (2015-11-20)Premium Content

Manitowoc Company (MTW)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTW 160219C00005000 C 02/19/16 5.0 8.50 9.90
MTW 160219C00006000 C 02/19/16 6.0 7.60 8.40
MTW 160219C00007000 C 02/19/16 7.0 6.60 7.90
MTW 160219C00008000 C 02/19/16 8.0 5.70 6.40
MTW 160219C00009000 C 02/19/16 9.0 4.30 6.10
MTW 160219C00010000 C 02/19/16 10.0 3.70 4.40
MTW 160219C00011000 C 02/19/16 11.0 2.75 3.50
MTW 160219C00012000 C 02/19/16 12.0 2.20 2.45
MTW 160219C00013000 C 02/19/16 13.0 1.30 1.60
MTW 160219C00014000 C 02/19/16 14.0 0.70 0.85
MTW 160219C00015000 C 02/19/16 15.0 0.25 0.40
MTW 160219C00016000 C 02/19/16 16.0 0.05 0.25
MTW 160219C00017000 C 02/19/16 17.0 0.00 0.25
MTW 160219C00018000 C 02/19/16 18.0 0.00 0.25
MTW 160219C00019000 C 02/19/16 19.0 0.00 0.25
MTW 160219C00020000 C 02/19/16 20.0 0.00 0.25
MTW 160219C00021000 C 02/19/16 21.0 0.00 0.25
MTW 160219C00022000 C 02/19/16 22.0 0.00 0.25
MTW 160219C00023000 C 02/19/16 23.0 0.00 0.25
MTW 160219C00024000 C 02/19/16 24.0 0.00 0.25
MTW 160219C00025000 C 02/19/16 25.0 0.00 0.25
MTW 160219C00026000 C 02/19/16 26.0 0.00 0.25
MTW 160219C00027000 C 02/19/16 27.0 0.00 0.25
MTW 160219C00028000 C 02/19/16 28.0 0.00 0.25
MTW 160219P00005000 P 02/19/16 5.0 0.00 0.25
MTW 160219P00006000 P 02/19/16 6.0 0.00 0.25
MTW 160219P00007000 P 02/19/16 7.0 0.00 0.25
MTW 160219P00008000 P 02/19/16 8.0 0.00 0.25
MTW 160219P00009000 P 02/19/16 9.0 0.00 0.25
MTW 160219P00010000 P 02/19/16 10.0 0.00 0.20
MTW 160219P00011000 P 02/19/16 11.0 0.00 0.20
MTW 160219P00012000 P 02/19/16 12.0 0.00 0.25
MTW 160219P00013000 P 02/19/16 13.0 0.20 0.40
MTW 160219P00014000 P 02/19/16 14.0 0.50 0.65
MTW 160219P00015000 P 02/19/16 15.0 1.05 1.50
MTW 160219P00016000 P 02/19/16 16.0 1.85 2.35
MTW 160219P00017000 P 02/19/16 17.0 2.70 3.30
MTW 160219P00018000 P 02/19/16 18.0 2.90 4.40
MTW 160219P00019000 P 02/19/16 19.0 3.90 5.30
MTW 160219P00020000 P 02/19/16 20.0 4.90 6.30
MTW 160219P00021000 P 02/19/16 21.0 5.90 7.30
MTW 160219P00022000 P 02/19/16 22.0 6.90 8.30
MTW 160219P00023000 P 02/19/16 23.0 7.90 9.40
MTW 160219P00024000 P 02/19/16 24.0 8.90 10.40
MTW 160219P00025000 P 02/19/16 25.0 9.90 11.50
MTW 160219P00026000 P 02/19/16 26.0 10.90 12.50
MTW 160219P00027000 P 02/19/16 27.0 11.90 13.40
MTW 160219P00028000 P 02/19/16 28.0 12.90 15.00
MTW 160318C00005000 C 03/18/16 5.0 8.60 10.10
MTW 160318C00006000 C 03/18/16 6.0 7.50 9.10
MTW 160318C00007000 C 03/18/16 7.0 6.60 8.10
MTW 160318C00008000 C 03/18/16 8.0 5.80 7.10
MTW 160318C00009000 C 03/18/16 9.0 4.80 6.10
MTW 160318C00010000 C 03/18/16 10.0 3.90 5.20
MTW 160318C00011000 C 03/18/16 11.0 3.00 3.60
MTW 160318C00012000 C 03/18/16 12.0 2.55 2.75
MTW 160318C00013000 C 03/18/16 13.0 1.75 1.95
MTW 160318C00014000 C 03/18/16 14.0 1.20 1.30
MTW 160318C00015000 C 03/18/16 15.0 0.70 0.85
MTW 160318C00016000 C 03/18/16 16.0 0.40 0.50
MTW 160318C00017000 C 03/18/16 17.0 0.20 0.30
MTW 160318C00018000 C 03/18/16 18.0 0.05 0.20
MTW 160318C00019000 C 03/18/16 19.0 0.00 0.15
MTW 160318C00020000 C 03/18/16 20.0 0.00 0.10
MTW 160318C00021000 C 03/18/16 21.0 0.00 0.10
MTW 160318C00022000 C 03/18/16 22.0 0.00 0.10
MTW 160318C00023000 C 03/18/16 23.0 0.00 0.05
MTW 160318C00024000 C 03/18/16 24.0 0.00 0.05
MTW 160318C00025000 C 03/18/16 25.0 0.00 0.05
MTW 160318C00026000 C 03/18/16 26.0 0.00 0.05
MTW 160318C00027000 C 03/18/16 27.0 0.00 0.05
MTW 160318C00028000 C 03/18/16 28.0 0.00 0.05
MTW 160318C00029000 C 03/18/16 29.0 0.00 0.05
MTW 160318C00030000 C 03/18/16 30.0 0.00 0.05
MTW 160318C00031000 C 03/18/16 31.0 0.00 0.05
MTW 160318C00032000 C 03/18/16 32.0 0.00 0.05
MTW 160318C00033000 C 03/18/16 33.0 0.00 0.05
MTW 160318P00005000 P 03/18/16 5.0 0.00 0.05
MTW 160318P00006000 P 03/18/16 6.0 0.00 0.10
MTW 160318P00007000 P 03/18/16 7.0 0.00 0.15
MTW 160318P00008000 P 03/18/16 8.0 0.00 0.20
MTW 160318P00009000 P 03/18/16 9.0 0.05 0.20
MTW 160318P00010000 P 03/18/16 10.0 0.10 0.25
MTW 160318P00011000 P 03/18/16 11.0 0.20 0.35
MTW 160318P00012000 P 03/18/16 12.0 0.40 0.50
MTW 160318P00013000 P 03/18/16 13.0 0.60 0.75
MTW 160318P00014000 P 03/18/16 14.0 0.95 1.10
MTW 160318P00015000 P 03/18/16 15.0 1.50 1.60
MTW 160318P00016000 P 03/18/16 16.0 2.15 2.35
MTW 160318P00017000 P 03/18/16 17.0 2.90 3.20
MTW 160318P00018000 P 03/18/16 18.0 3.10 4.40
MTW 160318P00019000 P 03/18/16 19.0 4.00 5.30
MTW 160318P00020000 P 03/18/16 20.0 4.80 6.30
MTW 160318P00021000 P 03/18/16 21.0 5.90 7.30
MTW 160318P00022000 P 03/18/16 22.0 6.90 8.30
MTW 160318P00023000 P 03/18/16 23.0 7.70 9.30
MTW 160318P00024000 P 03/18/16 24.0 7.80 10.30
MTW 160318P00025000 P 03/18/16 25.0 9.90 11.40
MTW 160318P00026000 P 03/18/16 26.0 10.90 12.50
MTW 160318P00027000 P 03/18/16 27.0 11.90 13.50
MTW 160318P00028000 P 03/18/16 28.0 12.90 14.50
MTW 160318P00029000 P 03/18/16 29.0 13.90 15.50
MTW 160318P00030000 P 03/18/16 30.0 14.90 16.50
MTW 160318P00031000 P 03/18/16 31.0 15.90 17.50
MTW 160318P00032000 P 03/18/16 32.0 16.90 18.60
MTW 160318P00033000 P 03/18/16 33.0 17.90 19.60
MTW 160617C00005000 C 06/17/16 5.0 8.70 10.30
MTW 160617C00006000 C 06/17/16 6.0 7.80 9.30
MTW 160617C00007000 C 06/17/16 7.0 6.90 8.30
MTW 160617C00008000 C 06/17/16 8.0 5.90 7.40
MTW 160617C00009000 C 06/17/16 9.0 5.10 5.90
MTW 160617C00010000 C 06/17/16 10.0 4.20 4.90
MTW 160617C00011000 C 06/17/16 11.0 3.70 4.10
MTW 160617C00012000 C 06/17/16 12.0 3.00 3.30
MTW 160617C00013000 C 06/17/16 13.0 2.35 2.65
MTW 160617C00014000 C 06/17/16 14.0 1.80 2.05
MTW 160617C00015000 C 06/17/16 15.0 1.35 1.60
MTW 160617C00016000 C 06/17/16 16.0 0.95 1.20
MTW 160617C00017000 C 06/17/16 17.0 0.65 0.90
MTW 160617C00018000 C 06/17/16 18.0 0.45 0.65
MTW 160617C00019000 C 06/17/16 19.0 0.30 0.50
MTW 160617C00020000 C 06/17/16 20.0 0.20 0.35
MTW 160617C00021000 C 06/17/16 21.0 0.10 0.30
MTW 160617C00022000 C 06/17/16 22.0 0.05 0.25
MTW 160617C00023000 C 06/17/16 23.0 0.05 0.20
MTW 160617C00024000 C 06/17/16 24.0 0.00 0.15
MTW 160617C00025000 C 06/17/16 25.0 0.00 0.10
MTW 160617C00026000 C 06/17/16 26.0 0.00 0.10
MTW 160617C00027000 C 06/17/16 27.0 0.00 0.10
MTW 160617C00028000 C 06/17/16 28.0 0.00 0.10
MTW 160617C00029000 C 06/17/16 29.0 0.00 0.05
MTW 160617C00030000 C 06/17/16 30.0 0.00 0.05
MTW 160617C00031000 C 06/17/16 31.0 0.00 0.05
MTW 160617C00032000 C 06/17/16 32.0 0.00 0.05
MTW 160617P00005000 P 06/17/16 5.0 0.00 0.15
MTW 160617P00006000 P 06/17/16 6.0 0.00 0.20
MTW 160617P00007000 P 06/17/16 7.0 0.10 0.25
MTW 160617P00008000 P 06/17/16 8.0 0.15 0.35
MTW 160617P00009000 P 06/17/16 9.0 0.25 0.45
MTW 160617P00010000 P 06/17/16 10.0 0.45 0.60
MTW 160617P00011000 P 06/17/16 11.0 0.65 0.80
MTW 160617P00012000 P 06/17/16 12.0 0.90 1.05
MTW 160617P00013000 P 06/17/16 13.0 1.25 1.40
MTW 160617P00014000 P 06/17/16 14.0 1.65 1.85
MTW 160617P00015000 P 06/17/16 15.0 2.15 2.40
MTW 160617P00016000 P 06/17/16 16.0 2.75 3.00
MTW 160617P00017000 P 06/17/16 17.0 3.40 3.70
MTW 160617P00018000 P 06/17/16 18.0 4.20 4.50
MTW 160617P00019000 P 06/17/16 19.0 5.00 5.40
MTW 160617P00020000 P 06/17/16 20.0 5.20 6.50
MTW 160617P00021000 P 06/17/16 21.0 6.00 7.40
MTW 160617P00022000 P 06/17/16 22.0 6.90 8.40
MTW 160617P00023000 P 06/17/16 23.0 7.90 9.40
MTW 160617P00024000 P 06/17/16 24.0 8.80 10.30
MTW 160617P00025000 P 06/17/16 25.0 9.80 11.30
MTW 160617P00026000 P 06/17/16 26.0 10.80 12.40
MTW 160617P00027000 P 06/17/16 27.0 11.80 13.30
MTW 160617P00028000 P 06/17/16 28.0 12.80 14.70
MTW 160617P00029000 P 06/17/16 29.0 13.80 15.70
MTW 160617P00030000 P 06/17/16 30.0 14.80 16.70
MTW 160617P00031000 P 06/17/16 31.0 15.80 17.60
MTW 160617P00032000 P 06/17/16 32.0 16.80 18.60
MTW 160916C00004000 C 09/16/16 4.0 9.70 11.40
MTW 160916C00005000 C 09/16/16 5.0 8.80 10.40
MTW 160916C00006000 C 09/16/16 6.0 7.90 9.50
MTW 160916C00007000 C 09/16/16 7.0 7.00 8.60
MTW 160916C00008000 C 09/16/16 8.0 6.20 7.10
MTW 160916C00009000 C 09/16/16 9.0 5.40 6.00
MTW 160916C00010000 C 09/16/16 10.0 4.80 5.20
MTW 160916C00011000 C 09/16/16 11.0 4.10 4.50
MTW 160916C00012000 C 09/16/16 12.0 3.40 3.80
MTW 160916C00013000 C 09/16/16 13.0 2.80 3.20
MTW 160916C00014000 C 09/16/16 14.0 2.30 2.60
MTW 160916C00015000 C 09/16/16 15.0 1.80 2.10
MTW 160916C00016000 C 09/16/16 16.0 1.45 1.70
MTW 160916C00017000 C 09/16/16 17.0 1.10 1.40
MTW 160916C00018000 C 09/16/16 18.0 0.85 1.10
MTW 160916C00019000 C 09/16/16 19.0 0.65 0.85
MTW 160916C00020000 C 09/16/16 20.0 0.50 0.70
MTW 160916C00021000 C 09/16/16 21.0 0.35 0.55
MTW 160916C00022000 C 09/16/16 22.0 0.25 0.45
MTW 160916C00023000 C 09/16/16 23.0 0.20 0.40
MTW 160916C00024000 C 09/16/16 24.0 0.15 0.30
MTW 160916C00025000 C 09/16/16 25.0 0.10 0.25
MTW 160916C00026000 C 09/16/16 26.0 0.05 0.20
MTW 160916C00027000 C 09/16/16 27.0 0.05 0.20
MTW 160916C00028000 C 09/16/16 28.0 0.00 0.15
MTW 160916C00029000 C 09/16/16 29.0 0.00 0.15
MTW 160916C00030000 C 09/16/16 30.0 0.00 0.10
MTW 160916P00004000 P 09/16/16 4.0 0.00 0.15
MTW 160916P00005000 P 09/16/16 5.0 0.05 0.20
MTW 160916P00006000 P 09/16/16 6.0 0.10 0.30
MTW 160916P00007000 P 09/16/16 7.0 0.20 0.35
MTW 160916P00008000 P 09/16/16 8.0 0.35 0.50
MTW 160916P00009000 P 09/16/16 9.0 0.50 0.70
MTW 160916P00010000 P 09/16/16 10.0 0.70 0.90
MTW 160916P00011000 P 09/16/16 11.0 1.00 1.15
MTW 160916P00012000 P 09/16/16 12.0 1.30 1.50
MTW 160916P00013000 P 09/16/16 13.0 1.70 1.85
MTW 160916P00014000 P 09/16/16 14.0 2.15 2.35
MTW 160916P00015000 P 09/16/16 15.0 2.65 2.90
MTW 160916P00016000 P 09/16/16 16.0 3.20 3.50
MTW 160916P00017000 P 09/16/16 17.0 3.90 4.20
MTW 160916P00018000 P 09/16/16 18.0 4.60 4.90
MTW 160916P00019000 P 09/16/16 19.0 5.40 5.70
MTW 160916P00020000 P 09/16/16 20.0 6.20 6.60
MTW 160916P00021000 P 09/16/16 21.0 7.10 7.40
MTW 160916P00022000 P 09/16/16 22.0 7.30 8.60
MTW 160916P00023000 P 09/16/16 23.0 8.20 9.70
MTW 160916P00024000 P 09/16/16 24.0 9.10 10.40
MTW 160916P00025000 P 09/16/16 25.0 9.90 11.50
MTW 160916P00026000 P 09/16/16 26.0 10.80 12.40
MTW 160916P00027000 P 09/16/16 27.0 11.70 13.40
MTW 160916P00028000 P 09/16/16 28.0 12.70 14.40
MTW 160916P00029000 P 09/16/16 29.0 13.70 15.50
MTW 160916P00030000 P 09/16/16 30.0 14.70 16.30
MTW 170120C00005000 C 01/20/17 5.0 8.90 10.60
MTW 170120C00008000 C 01/20/17 8.0 6.40 7.90
MTW 170120C00010000 C 01/20/17 10.0 5.10 5.50
MTW 170120C00013000 C 01/20/17 13.0 3.30 3.60
MTW 170120C00015000 C 01/20/17 15.0 2.30 2.65
MTW 170120C00018000 C 01/20/17 18.0 1.30 1.60
MTW 170120C00020000 C 01/20/17 20.0 0.85 1.00
MTW 170120C00022000 C 01/20/17 22.0 0.55 0.80
MTW 170120C00025000 C 01/20/17 25.0 0.25 0.50
MTW 170120C00027000 C 01/20/17 27.0 0.15 0.35
MTW 170120C00030000 C 01/20/17 30.0 0.05 0.25
MTW 170120C00035000 C 01/20/17 35.0 0.00 0.15
MTW 170120P00005000 P 01/20/17 5.0 0.15 0.30
MTW 170120P00008000 P 01/20/17 8.0 0.60 0.80
MTW 170120P00010000 P 01/20/17 10.0 1.10 1.30
MTW 170120P00013000 P 01/20/17 13.0 2.20 2.40
MTW 170120P00015000 P 01/20/17 15.0 3.20 3.40
MTW 170120P00018000 P 01/20/17 18.0 5.10 5.40
MTW 170120P00020000 P 01/20/17 20.0 6.60 7.00
MTW 170120P00022000 P 01/20/17 22.0 8.30 8.70
MTW 170120P00025000 P 01/20/17 25.0 10.00 11.70
MTW 170120P00027000 P 01/20/17 27.0 11.80 13.60
MTW 170120P00030000 P 01/20/17 30.0 14.70 16.50
MTW 170120P00035000 P 01/20/17 35.0 19.60 21.50
MTW 180119C00003000 C 01/19/18 3.0 10.10 13.00
MTW 180119C00005000 C 01/19/18 5.0 8.30 11.80
MTW 180119C00008000 C 01/19/18 8.0 6.80 7.70
MTW 180119C00010000 C 01/19/18 10.0 5.60 6.30
MTW 180119C00013000 C 01/19/18 13.0 4.10 4.70
MTW 180119C00015000 C 01/19/18 15.0 3.20 3.80
MTW 180119C00017000 C 01/19/18 17.0 2.55 3.10
MTW 180119C00020000 C 01/19/18 20.0 1.80 2.30
MTW 180119C00022000 C 01/19/18 22.0 1.40 1.90
MTW 180119C00025000 C 01/19/18 25.0 0.90 1.40
MTW 180119C00027000 C 01/19/18 27.0 0.70 1.20
MTW 180119C00030000 C 01/19/18 30.0 0.50 0.90
MTW 180119P00003000 P 01/19/18 3.0 0.05 0.35
MTW 180119P00005000 P 01/19/18 5.0 0.30 0.60
MTW 180119P00008000 P 01/19/18 8.0 1.00 1.35
MTW 180119P00010000 P 01/19/18 10.0 1.65 2.10
MTW 180119P00013000 P 01/19/18 13.0 3.00 3.50
MTW 180119P00015000 P 01/19/18 15.0 4.10 4.60
MTW 180119P00017000 P 01/19/18 17.0 5.30 6.00
MTW 180119P00020000 P 01/19/18 20.0 7.40 8.20
MTW 180119P00022000 P 01/19/18 22.0 8.90 9.80
MTW 180119P00025000 P 01/19/18 25.0 11.50 12.30
MTW 180119P00027000 P 01/19/18 27.0 13.30 14.10
MTW 180119P00030000 P 01/19/18 30.0 14.80 16.80

OPRA data is delayed 15 minutes.