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 (2015-05-22)Premium Content

Manitowoc Company (MTW)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTW 150821C00011000 C 08/21/15 11.0 5.90 6.80
MTW 150821C00012000 C 08/21/15 12.0 4.90 5.80
MTW 150821C00013000 C 08/21/15 13.0 3.90 4.80
MTW 150821C00014000 C 08/21/15 14.0 3.00 3.80
MTW 150821C00015000 C 08/21/15 15.0 2.05 2.80
MTW 150821C00016000 C 08/21/15 16.0 1.15 1.65
MTW 150821C00017000 C 08/21/15 17.0 0.50 0.60
MTW 150821C00018000 C 08/21/15 18.0 0.15 0.25
MTW 150821C00019000 C 08/21/15 19.0 0.00 0.10
MTW 150821C00020000 C 08/21/15 20.0 0.00 0.15
MTW 150821C00021000 C 08/21/15 21.0 0.00 0.15
MTW 150821C00022000 C 08/21/15 22.0 0.00 0.10
MTW 150821C00023000 C 08/21/15 23.0 0.00 0.10
MTW 150821C00024000 C 08/21/15 24.0 0.00 0.10
MTW 150821C00025000 C 08/21/15 25.0 0.00 0.10
MTW 150821C00026000 C 08/21/15 26.0 0.00 0.10
MTW 150821C00027000 C 08/21/15 27.0 0.00 0.10
MTW 150821C00028000 C 08/21/15 28.0 0.00 0.10
MTW 150821C00029000 C 08/21/15 29.0 0.00 0.10
MTW 150821P00011000 P 08/21/15 11.0 0.00 0.10
MTW 150821P00012000 P 08/21/15 12.0 0.00 0.10
MTW 150821P00013000 P 08/21/15 13.0 0.00 0.10
MTW 150821P00014000 P 08/21/15 14.0 0.00 0.15
MTW 150821P00015000 P 08/21/15 15.0 0.00 0.15
MTW 150821P00016000 P 08/21/15 16.0 0.15 0.25
MTW 150821P00017000 P 08/21/15 17.0 0.50 0.55
MTW 150821P00018000 P 08/21/15 18.0 1.05 1.20
MTW 150821P00019000 P 08/21/15 19.0 1.35 2.10
MTW 150821P00020000 P 08/21/15 20.0 2.25 3.10
MTW 150821P00021000 P 08/21/15 21.0 3.10 4.10
MTW 150821P00022000 P 08/21/15 22.0 4.20 5.10
MTW 150821P00023000 P 08/21/15 23.0 5.20 6.10
MTW 150821P00024000 P 08/21/15 24.0 6.20 7.10
MTW 150821P00025000 P 08/21/15 25.0 7.20 8.40
MTW 150821P00026000 P 08/21/15 26.0 8.20 9.40
MTW 150821P00027000 P 08/21/15 27.0 9.20 11.40
MTW 150821P00028000 P 08/21/15 28.0 10.20 12.40
MTW 150821P00029000 P 08/21/15 29.0 11.20 12.10
MTW 150918C00009000 C 09/18/15 9.0 7.90 9.10
MTW 150918C00010000 C 09/18/15 10.0 6.90 8.50
MTW 150918C00011000 C 09/18/15 11.0 6.00 6.80
MTW 150918C00012000 C 09/18/15 12.0 5.00 5.80
MTW 150918C00013000 C 09/18/15 13.0 4.00 4.80
MTW 150918C00014000 C 09/18/15 14.0 3.10 4.00
MTW 150918C00015000 C 09/18/15 15.0 2.20 2.45
MTW 150918C00016000 C 09/18/15 16.0 1.45 1.60
MTW 150918C00017000 C 09/18/15 17.0 0.80 0.95
MTW 150918C00018000 C 09/18/15 18.0 0.40 0.50
MTW 150918C00019000 C 09/18/15 19.0 0.15 0.25
MTW 150918C00020000 C 09/18/15 20.0 0.05 0.15
MTW 150918C00021000 C 09/18/15 21.0 0.00 0.10
MTW 150918C00022000 C 09/18/15 22.0 0.00 0.05
MTW 150918C00023000 C 09/18/15 23.0 0.00 0.05
MTW 150918C00024000 C 09/18/15 24.0 0.00 0.05
MTW 150918C00025000 C 09/18/15 25.0 0.00 0.05
MTW 150918C00026000 C 09/18/15 26.0 0.00 0.05
MTW 150918C00027000 C 09/18/15 27.0 0.00 0.05
MTW 150918C00028000 C 09/18/15 28.0 0.00 0.05
MTW 150918C00029000 C 09/18/15 29.0 0.00 0.05
MTW 150918C00030000 C 09/18/15 30.0 0.00 0.05
MTW 150918C00031000 C 09/18/15 31.0 0.00 0.05
MTW 150918C00032000 C 09/18/15 32.0 0.00 0.05
MTW 150918C00033000 C 09/18/15 33.0 0.00 0.05
MTW 150918C00034000 C 09/18/15 34.0 0.00 0.05
MTW 150918P00009000 P 09/18/15 9.0 0.00 0.05
MTW 150918P00010000 P 09/18/15 10.0 0.00 0.05
MTW 150918P00011000 P 09/18/15 11.0 0.00 0.05
MTW 150918P00012000 P 09/18/15 12.0 0.00 0.10
MTW 150918P00013000 P 09/18/15 13.0 0.00 0.10
MTW 150918P00014000 P 09/18/15 14.0 0.05 0.15
MTW 150918P00015000 P 09/18/15 15.0 0.20 0.25
MTW 150918P00016000 P 09/18/15 16.0 0.40 0.50
MTW 150918P00017000 P 09/18/15 17.0 0.75 0.85
MTW 150918P00018000 P 09/18/15 18.0 1.30 1.45
MTW 150918P00019000 P 09/18/15 19.0 2.05 2.25
MTW 150918P00020000 P 09/18/15 20.0 2.40 3.10
MTW 150918P00021000 P 09/18/15 21.0 3.30 4.10
MTW 150918P00022000 P 09/18/15 22.0 4.20 5.10
MTW 150918P00023000 P 09/18/15 23.0 5.20 6.10
MTW 150918P00024000 P 09/18/15 24.0 6.20 7.10
MTW 150918P00025000 P 09/18/15 25.0 7.20 8.20
MTW 150918P00026000 P 09/18/15 26.0 8.20 10.20
MTW 150918P00027000 P 09/18/15 27.0 9.20 11.10
MTW 150918P00028000 P 09/18/15 28.0 10.00 12.50
MTW 150918P00029000 P 09/18/15 29.0 10.10 13.40
MTW 150918P00030000 P 09/18/15 30.0 11.80 14.50
MTW 150918P00031000 P 09/18/15 31.0 12.80 15.50
MTW 150918P00032000 P 09/18/15 32.0 13.80 16.50
MTW 150918P00033000 P 09/18/15 33.0 14.70 17.40
MTW 150918P00034000 P 09/18/15 34.0 15.80 17.20
MTW 151218C00010000 C 12/18/15 10.0 7.00 8.10
MTW 151218C00011000 C 12/18/15 11.0 6.10 7.10
MTW 151218C00012000 C 12/18/15 12.0 5.20 6.00
MTW 151218C00013000 C 12/18/15 13.0 4.30 5.20
MTW 151218C00014000 C 12/18/15 14.0 3.50 3.70
MTW 151218C00015000 C 12/18/15 15.0 2.70 2.95
MTW 151218C00016000 C 12/18/15 16.0 2.05 2.20
MTW 151218C00017000 C 12/18/15 17.0 1.50 1.65
MTW 151218C00018000 C 12/18/15 18.0 1.10 1.15
MTW 151218C00019000 C 12/18/15 19.0 0.75 0.85
MTW 151218C00020000 C 12/18/15 20.0 0.50 0.55
MTW 151218C00021000 C 12/18/15 21.0 0.30 0.40
MTW 151218C00022000 C 12/18/15 22.0 0.15 0.25
MTW 151218C00023000 C 12/18/15 23.0 0.10 0.20
MTW 151218C00024000 C 12/18/15 24.0 0.05 0.15
MTW 151218C00025000 C 12/18/15 25.0 0.00 0.10
MTW 151218C00026000 C 12/18/15 26.0 0.00 0.10
MTW 151218C00027000 C 12/18/15 27.0 0.00 0.10
MTW 151218C00028000 C 12/18/15 28.0 0.00 0.05
MTW 151218C00029000 C 12/18/15 29.0 0.00 0.05
MTW 151218C00030000 C 12/18/15 30.0 0.00 0.05
MTW 151218C00031000 C 12/18/15 31.0 0.00 0.05
MTW 151218C00032000 C 12/18/15 32.0 0.00 0.05
MTW 151218P00010000 P 12/18/15 10.0 0.05 0.15
MTW 151218P00011000 P 12/18/15 11.0 0.10 0.20
MTW 151218P00012000 P 12/18/15 12.0 0.15 0.25
MTW 151218P00013000 P 12/18/15 13.0 0.25 0.40
MTW 151218P00014000 P 12/18/15 14.0 0.45 0.55
MTW 151218P00015000 P 12/18/15 15.0 0.70 0.80
MTW 151218P00016000 P 12/18/15 16.0 1.00 1.10
MTW 151218P00017000 P 12/18/15 17.0 1.45 1.55
MTW 151218P00018000 P 12/18/15 18.0 1.95 2.10
MTW 151218P00019000 P 12/18/15 19.0 2.60 2.80
MTW 151218P00020000 P 12/18/15 20.0 3.40 3.60
MTW 151218P00021000 P 12/18/15 21.0 4.20 4.40
MTW 151218P00022000 P 12/18/15 22.0 4.50 5.30
MTW 151218P00023000 P 12/18/15 23.0 5.40 6.20
MTW 151218P00024000 P 12/18/15 24.0 6.20 7.20
MTW 151218P00025000 P 12/18/15 25.0 7.10 8.20
MTW 151218P00026000 P 12/18/15 26.0 8.20 10.50
MTW 151218P00027000 P 12/18/15 27.0 9.00 10.10
MTW 151218P00028000 P 12/18/15 28.0 10.20 12.50
MTW 151218P00029000 P 12/18/15 29.0 10.70 13.50
MTW 151218P00030000 P 12/18/15 30.0 11.70 14.50
MTW 151218P00031000 P 12/18/15 31.0 12.20 15.50
MTW 151218P00032000 P 12/18/15 32.0 14.20 15.20
MTW 160115C00005000 C 01/15/16 5.0 11.50 12.80
MTW 160115C00008000 C 01/15/16 8.0 9.00 9.90
MTW 160115C00009000 C 01/15/16 9.0 8.00 9.90
MTW 160115C00010000 C 01/15/16 10.0 7.00 7.90
MTW 160115C00011000 C 01/15/16 11.0 6.10 7.10
MTW 160115C00012000 C 01/15/16 12.0 5.20 6.20
MTW 160115C00013000 C 01/15/16 13.0 4.30 5.10
MTW 160115C00014000 C 01/15/16 14.0 3.50 3.80
MTW 160115C00015000 C 01/15/16 15.0 2.80 3.00
MTW 160115C00016000 C 01/15/16 16.0 2.20 2.30
MTW 160115C00017000 C 01/15/16 17.0 1.60 1.80
MTW 160115C00018000 C 01/15/16 18.0 1.20 1.30
MTW 160115C00019000 C 01/15/16 19.0 0.80 0.95
MTW 160115C00020000 C 01/15/16 20.0 0.55 0.70
MTW 160115C00021000 C 01/15/16 21.0 0.35 0.50
MTW 160115C00022000 C 01/15/16 22.0 0.25 0.35
MTW 160115C00023000 C 01/15/16 23.0 0.15 0.25
MTW 160115C00024000 C 01/15/16 24.0 0.10 0.15
MTW 160115C00025000 C 01/15/16 25.0 0.05 0.15
MTW 160115C00026000 C 01/15/16 26.0 0.00 0.10
MTW 160115C00027000 C 01/15/16 27.0 0.00 0.10
MTW 160115C00028000 C 01/15/16 28.0 0.00 0.10
MTW 160115C00029000 C 01/15/16 29.0 0.00 0.05
MTW 160115C00030000 C 01/15/16 30.0 0.00 0.05
MTW 160115C00031000 C 01/15/16 31.0 0.00 0.05
MTW 160115C00032000 C 01/15/16 32.0 0.00 0.05
MTW 160115C00033000 C 01/15/16 33.0 0.00 0.05
MTW 160115C00034000 C 01/15/16 34.0 0.00 0.05
MTW 160115C00035000 C 01/15/16 35.0 0.00 0.05
MTW 160115C00040000 C 01/15/16 40.0 0.00 0.05
MTW 160115C00045000 C 01/15/16 45.0 0.00 0.05
MTW 160115P00005000 P 01/15/16 5.0 0.00 0.05
MTW 160115P00008000 P 01/15/16 8.0 0.00 0.10
MTW 160115P00009000 P 01/15/16 9.0 0.05 0.10
MTW 160115P00010000 P 01/15/16 10.0 0.05 0.15
MTW 160115P00011000 P 01/15/16 11.0 0.10 0.25
MTW 160115P00012000 P 01/15/16 12.0 0.20 0.30
MTW 160115P00013000 P 01/15/16 13.0 0.35 0.45
MTW 160115P00014000 P 01/15/16 14.0 0.50 0.65
MTW 160115P00015000 P 01/15/16 15.0 0.75 0.90
MTW 160115P00016000 P 01/15/16 16.0 1.10 1.25
MTW 160115P00017000 P 01/15/16 17.0 1.55 1.70
MTW 160115P00018000 P 01/15/16 18.0 2.10 2.25
MTW 160115P00019000 P 01/15/16 19.0 2.70 2.95
MTW 160115P00020000 P 01/15/16 20.0 3.40 3.70
MTW 160115P00021000 P 01/15/16 21.0 4.20 4.50
MTW 160115P00022000 P 01/15/16 22.0 4.50 5.40
MTW 160115P00023000 P 01/15/16 23.0 5.40 6.30
MTW 160115P00024000 P 01/15/16 24.0 6.70 7.20
MTW 160115P00025000 P 01/15/16 25.0 7.80 8.20
MTW 160115P00026000 P 01/15/16 26.0 8.80 9.20
MTW 160115P00027000 P 01/15/16 27.0 9.80 10.30
MTW 160115P00028000 P 01/15/16 28.0 10.20 12.40
MTW 160115P00029000 P 01/15/16 29.0 11.20 13.50
MTW 160115P00030000 P 01/15/16 30.0 12.90 13.20
MTW 160115P00031000 P 01/15/16 31.0 12.20 15.50
MTW 160115P00032000 P 01/15/16 32.0 13.20 16.50
MTW 160115P00033000 P 01/15/16 33.0 14.20 17.50
MTW 160115P00034000 P 01/15/16 34.0 15.20 18.40
MTW 160115P00035000 P 01/15/16 35.0 17.20 18.20
MTW 160115P00040000 P 01/15/16 40.0 21.80 23.50
MTW 160115P00045000 P 01/15/16 45.0 27.20 28.30
MTW 160318C00008000 C 03/18/16 8.0 9.00 9.90
MTW 160318C00009000 C 03/18/16 9.0 8.00 8.90
MTW 160318C00010000 C 03/18/16 10.0 7.10 8.00
MTW 160318C00011000 C 03/18/16 11.0 6.20 7.10
MTW 160318C00012000 C 03/18/16 12.0 5.30 6.20
MTW 160318C00013000 C 03/18/16 13.0 4.50 4.80
MTW 160318C00014000 C 03/18/16 14.0 3.70 4.00
MTW 160318C00015000 C 03/18/16 15.0 3.00 3.30
MTW 160318C00016000 C 03/18/16 16.0 2.45 2.70
MTW 160318C00017000 C 03/18/16 17.0 1.90 2.10
MTW 160318C00018000 C 03/18/16 18.0 1.45 1.65
MTW 160318C00019000 C 03/18/16 19.0 1.10 1.30
MTW 160318C00020000 C 03/18/16 20.0 0.80 1.00
MTW 160318C00021000 C 03/18/16 21.0 0.60 0.75
MTW 160318C00022000 C 03/18/16 22.0 0.40 0.55
MTW 160318C00023000 C 03/18/16 23.0 0.30 0.40
MTW 160318C00024000 C 03/18/16 24.0 0.20 0.30
MTW 160318C00025000 C 03/18/16 25.0 0.15 0.25
MTW 160318C00026000 C 03/18/16 26.0 0.10 0.20
MTW 160318C00027000 C 03/18/16 27.0 0.05 0.15
MTW 160318C00028000 C 03/18/16 28.0 0.00 0.10
MTW 160318C00029000 C 03/18/16 29.0 0.00 0.10
MTW 160318C00030000 C 03/18/16 30.0 0.00 0.10
MTW 160318C00031000 C 03/18/16 31.0 0.00 0.10
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 160318P00008000 P 03/18/16 8.0 0.05 0.15
MTW 160318P00009000 P 03/18/16 9.0 0.10 0.20
MTW 160318P00010000 P 03/18/16 10.0 0.15 0.25
MTW 160318P00011000 P 03/18/16 11.0 0.20 0.35
MTW 160318P00012000 P 03/18/16 12.0 0.35 0.45
MTW 160318P00013000 P 03/18/16 13.0 0.50 0.60
MTW 160318P00014000 P 03/18/16 14.0 0.75 0.85
MTW 160318P00015000 P 03/18/16 15.0 1.05 1.15
MTW 160318P00016000 P 03/18/16 16.0 1.40 1.55
MTW 160318P00017000 P 03/18/16 17.0 1.85 2.00
MTW 160318P00018000 P 03/18/16 18.0 2.40 2.55
MTW 160318P00019000 P 03/18/16 19.0 2.95 3.20
MTW 160318P00020000 P 03/18/16 20.0 3.70 3.90
MTW 160318P00021000 P 03/18/16 21.0 4.40 4.70
MTW 160318P00022000 P 03/18/16 22.0 5.30 5.50
MTW 160318P00023000 P 03/18/16 23.0 5.70 6.40
MTW 160318P00024000 P 03/18/16 24.0 6.40 7.30
MTW 160318P00025000 P 03/18/16 25.0 7.40 8.30
MTW 160318P00026000 P 03/18/16 26.0 8.80 9.20
MTW 160318P00027000 P 03/18/16 27.0 9.30 12.10
MTW 160318P00028000 P 03/18/16 28.0 10.20 13.00
MTW 160318P00029000 P 03/18/16 29.0 11.20 14.00
MTW 160318P00030000 P 03/18/16 30.0 12.20 15.00
MTW 160318P00031000 P 03/18/16 31.0 13.20 16.00
MTW 160318P00032000 P 03/18/16 32.0 13.00 16.20
MTW 160318P00033000 P 03/18/16 33.0 15.20 16.20
MTW 170120C00005000 C 01/20/17 5.0 11.00 14.20
MTW 170120C00008000 C 01/20/17 8.0 8.50 11.80
MTW 170120C00010000 C 01/20/17 10.0 7.30 9.10
MTW 170120C00013000 C 01/20/17 13.0 5.20 5.90
MTW 170120C00015000 C 01/20/17 15.0 4.00 4.40
MTW 170120C00018000 C 01/20/17 18.0 2.45 3.00
MTW 170120C00020000 C 01/20/17 20.0 1.75 2.30
MTW 170120C00022000 C 01/20/17 22.0 1.15 1.70
MTW 170120C00025000 C 01/20/17 25.0 0.60 0.90
MTW 170120C00027000 C 01/20/17 27.0 0.30 0.70
MTW 170120C00030000 C 01/20/17 30.0 0.10 0.50
MTW 170120C00035000 C 01/20/17 35.0 0.00 0.25
MTW 170120P00005000 P 01/20/17 5.0 0.00 0.20
MTW 170120P00008000 P 01/20/17 8.0 0.20 0.50
MTW 170120P00010000 P 01/20/17 10.0 0.40 0.80
MTW 170120P00013000 P 01/20/17 13.0 1.15 1.50
MTW 170120P00015000 P 01/20/17 15.0 1.75 2.20
MTW 170120P00018000 P 01/20/17 18.0 3.20 3.60
MTW 170120P00020000 P 01/20/17 20.0 4.50 4.90
MTW 170120P00022000 P 01/20/17 22.0 5.70 6.30
MTW 170120P00025000 P 01/20/17 25.0 8.10 8.70
MTW 170120P00027000 P 01/20/17 27.0 9.40 10.60
MTW 170120P00030000 P 01/20/17 30.0 12.80 13.60
MTW 170120P00035000 P 01/20/17 35.0 17.10 18.40

OPRA data is delayed 15 minutes.