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 (2015-02-20)Premium Content

Manitowoc Company (MTW)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTW 150417C00014000 C 04/17/15 14.0 6.20 7.30
MTW 150417C00015000 C 04/17/15 15.0 5.50 6.20
MTW 150417C00016000 C 04/17/15 16.0 4.50 5.20
MTW 150417C00017000 C 04/17/15 17.0 3.50 4.30
MTW 150417C00018000 C 04/17/15 18.0 2.55 3.30
MTW 150417C00019000 C 04/17/15 19.0 1.70 2.30
MTW 150417C00020000 C 04/17/15 20.0 1.30 1.45
MTW 150417C00021000 C 04/17/15 21.0 0.65 0.80
MTW 150417C00022000 C 04/17/15 22.0 0.25 0.35
MTW 150417C00023000 C 04/17/15 23.0 0.05 0.15
MTW 150417C00024000 C 04/17/15 24.0 0.00 0.05
MTW 150417C00025000 C 04/17/15 25.0 0.00 0.05
MTW 150417C00026000 C 04/17/15 26.0 0.00 0.05
MTW 150417C00027000 C 04/17/15 27.0 0.00 0.05
MTW 150417C00028000 C 04/17/15 28.0 0.00 0.05
MTW 150417C00029000 C 04/17/15 29.0 0.00 0.05
MTW 150417C00030000 C 04/17/15 30.0 0.00 0.05
MTW 150417C00031000 C 04/17/15 31.0 0.00 0.05
MTW 150417P00014000 P 04/17/15 14.0 0.00 0.05
MTW 150417P00015000 P 04/17/15 15.0 0.00 0.05
MTW 150417P00016000 P 04/17/15 16.0 0.00 0.05
MTW 150417P00017000 P 04/17/15 17.0 0.00 0.10
MTW 150417P00018000 P 04/17/15 18.0 0.00 0.10
MTW 150417P00019000 P 04/17/15 19.0 0.05 0.15
MTW 150417P00020000 P 04/17/15 20.0 0.20 0.30
MTW 150417P00021000 P 04/17/15 21.0 0.55 0.65
MTW 150417P00022000 P 04/17/15 22.0 1.10 1.30
MTW 150417P00023000 P 04/17/15 23.0 1.90 2.60
MTW 150417P00024000 P 04/17/15 24.0 2.80 3.60
MTW 150417P00025000 P 04/17/15 25.0 3.80 4.60
MTW 150417P00026000 P 04/17/15 26.0 4.80 5.80
MTW 150417P00027000 P 04/17/15 27.0 4.60 7.90
MTW 150417P00028000 P 04/17/15 28.0 5.70 9.00
MTW 150417P00029000 P 04/17/15 29.0 6.50 9.80
MTW 150417P00030000 P 04/17/15 30.0 7.50 10.80
MTW 150417P00031000 P 04/17/15 31.0 9.80 10.80
MTW 150515C00013000 C 05/15/15 13.0 7.50 8.30
MTW 150515C00014000 C 05/15/15 14.0 6.50 7.30
MTW 150515C00015000 C 05/15/15 15.0 5.50 6.30
MTW 150515C00016000 C 05/15/15 16.0 4.60 5.30
MTW 150515C00017000 C 05/15/15 17.0 3.70 4.40
MTW 150515C00018000 C 05/15/15 18.0 2.80 3.50
MTW 150515C00019000 C 05/15/15 19.0 2.45 2.65
MTW 150515C00020000 C 05/15/15 20.0 1.75 1.95
MTW 150515C00021000 C 05/15/15 21.0 1.20 1.35
MTW 150515C00022000 C 05/15/15 22.0 0.70 0.85
MTW 150515C00023000 C 05/15/15 23.0 0.40 0.50
MTW 150515C00024000 C 05/15/15 24.0 0.20 0.30
MTW 150515C00025000 C 05/15/15 25.0 0.10 0.20
MTW 150515C00026000 C 05/15/15 26.0 0.05 0.10
MTW 150515C00027000 C 05/15/15 27.0 0.00 0.10
MTW 150515C00028000 C 05/15/15 28.0 0.00 0.10
MTW 150515C00029000 C 05/15/15 29.0 0.00 0.05
MTW 150515C00030000 C 05/15/15 30.0 0.00 0.05
MTW 150515C00031000 C 05/15/15 31.0 0.00 0.05
MTW 150515P00013000 P 05/15/15 13.0 0.00 0.10
MTW 150515P00014000 P 05/15/15 14.0 0.00 0.10
MTW 150515P00015000 P 05/15/15 15.0 0.00 0.10
MTW 150515P00016000 P 05/15/15 16.0 0.05 0.15
MTW 150515P00017000 P 05/15/15 17.0 0.10 0.20
MTW 150515P00018000 P 05/15/15 18.0 0.25 0.35
MTW 150515P00019000 P 05/15/15 19.0 0.40 0.55
MTW 150515P00020000 P 05/15/15 20.0 0.65 0.80
MTW 150515P00021000 P 05/15/15 21.0 1.05 1.25
MTW 150515P00022000 P 05/15/15 22.0 1.60 1.80
MTW 150515P00023000 P 05/15/15 23.0 2.25 2.50
MTW 150515P00024000 P 05/15/15 24.0 3.00 3.30
MTW 150515P00025000 P 05/15/15 25.0 3.90 4.60
MTW 150515P00026000 P 05/15/15 26.0 4.80 5.60
MTW 150515P00027000 P 05/15/15 27.0 5.80 6.60
MTW 150515P00028000 P 05/15/15 28.0 6.80 7.60
MTW 150515P00029000 P 05/15/15 29.0 7.80 8.80
MTW 150515P00030000 P 05/15/15 30.0 8.80 9.80
MTW 150515P00031000 P 05/15/15 31.0 9.70 10.80
MTW 150619C00008000 C 06/19/15 8.0 12.10 13.30
MTW 150619C00009000 C 06/19/15 9.0 10.00 12.30
MTW 150619C00010000 C 06/19/15 10.0 10.50 11.30
MTW 150619C00011000 C 06/19/15 11.0 9.40 10.30
MTW 150619C00012000 C 06/19/15 12.0 8.50 9.30
MTW 150619C00013000 C 06/19/15 13.0 7.50 8.30
MTW 150619C00014000 C 06/19/15 14.0 6.10 7.30
MTW 150619C00015000 C 06/19/15 15.0 5.60 6.40
MTW 150619C00016000 C 06/19/15 16.0 4.70 5.40
MTW 150619C00017000 C 06/19/15 17.0 3.80 4.60
MTW 150619C00018000 C 06/19/15 18.0 3.50 3.70
MTW 150619C00019000 C 06/19/15 19.0 2.70 2.90
MTW 150619C00020000 C 06/19/15 20.0 2.00 2.20
MTW 150619C00021000 C 06/19/15 21.0 1.45 1.65
MTW 150619C00022000 C 06/19/15 22.0 1.00 1.20
MTW 150619C00023000 C 06/19/15 23.0 0.65 0.80
MTW 150619C00024000 C 06/19/15 24.0 0.40 0.55
MTW 150619C00025000 C 06/19/15 25.0 0.25 0.35
MTW 150619C00026000 C 06/19/15 26.0 0.15 0.25
MTW 150619C00027000 C 06/19/15 27.0 0.10 0.15
MTW 150619C00028000 C 06/19/15 28.0 0.05 0.10
MTW 150619C00029000 C 06/19/15 29.0 0.00 0.10
MTW 150619C00030000 C 06/19/15 30.0 0.00 0.10
MTW 150619C00031000 C 06/19/15 31.0 0.00 0.05
MTW 150619C00032000 C 06/19/15 32.0 0.00 0.05
MTW 150619C00033000 C 06/19/15 33.0 0.00 0.05
MTW 150619C00034000 C 06/19/15 34.0 0.00 0.05
MTW 150619C00035000 C 06/19/15 35.0 0.00 0.05
MTW 150619C00036000 C 06/19/15 36.0 0.00 0.05
MTW 150619P00008000 P 06/19/15 8.0 0.00 0.05
MTW 150619P00009000 P 06/19/15 9.0 0.00 0.05
MTW 150619P00010000 P 06/19/15 10.0 0.00 0.05
MTW 150619P00011000 P 06/19/15 11.0 0.00 0.05
MTW 150619P00012000 P 06/19/15 12.0 0.00 0.10
MTW 150619P00013000 P 06/19/15 13.0 0.00 0.10
MTW 150619P00014000 P 06/19/15 14.0 0.05 0.15
MTW 150619P00015000 P 06/19/15 15.0 0.10 0.20
MTW 150619P00016000 P 06/19/15 16.0 0.15 0.25
MTW 150619P00017000 P 06/19/15 17.0 0.25 0.40
MTW 150619P00018000 P 06/19/15 18.0 0.40 0.55
MTW 150619P00019000 P 06/19/15 19.0 0.65 0.80
MTW 150619P00020000 P 06/19/15 20.0 0.95 1.10
MTW 150619P00021000 P 06/19/15 21.0 1.35 1.55
MTW 150619P00022000 P 06/19/15 22.0 1.90 2.15
MTW 150619P00023000 P 06/19/15 23.0 2.55 2.80
MTW 150619P00024000 P 06/19/15 24.0 3.20 3.50
MTW 150619P00025000 P 06/19/15 25.0 4.10 4.40
MTW 150619P00026000 P 06/19/15 26.0 4.90 5.70
MTW 150619P00027000 P 06/19/15 27.0 5.80 6.60
MTW 150619P00028000 P 06/19/15 28.0 6.70 7.60
MTW 150619P00029000 P 06/19/15 29.0 7.70 8.60
MTW 150619P00030000 P 06/19/15 30.0 8.80 9.50
MTW 150619P00031000 P 06/19/15 31.0 8.50 11.10
MTW 150619P00032000 P 06/19/15 32.0 9.30 12.80
MTW 150619P00033000 P 06/19/15 33.0 10.50 14.00
MTW 150619P00034000 P 06/19/15 34.0 11.50 15.00
MTW 150619P00035000 P 06/19/15 35.0 12.50 16.00
MTW 150619P00036000 P 06/19/15 36.0 14.50 15.60
MTW 150918C00009000 C 09/18/15 9.0 11.10 12.50
MTW 150918C00010000 C 09/18/15 10.0 9.80 11.40
MTW 150918C00011000 C 09/18/15 11.0 8.20 10.40
MTW 150918C00012000 C 09/18/15 12.0 8.20 9.50
MTW 150918C00013000 C 09/18/15 13.0 6.60 8.50
MTW 150918C00014000 C 09/18/15 14.0 5.40 7.60
MTW 150918C00015000 C 09/18/15 15.0 5.10 6.70
MTW 150918C00016000 C 09/18/15 16.0 4.30 5.80
MTW 150918C00017000 C 09/18/15 17.0 4.70 5.00
MTW 150918C00018000 C 09/18/15 18.0 4.00 4.20
MTW 150918C00019000 C 09/18/15 19.0 3.30 3.50
MTW 150918C00020000 C 09/18/15 20.0 2.65 2.90
MTW 150918C00021000 C 09/18/15 21.0 2.15 2.35
MTW 150918C00022000 C 09/18/15 22.0 1.70 1.85
MTW 150918C00023000 C 09/18/15 23.0 1.30 1.45
MTW 150918C00024000 C 09/18/15 24.0 1.00 1.15
MTW 150918C00025000 C 09/18/15 25.0 0.75 0.85
MTW 150918C00026000 C 09/18/15 26.0 0.55 0.65
MTW 150918C00027000 C 09/18/15 27.0 0.40 0.50
MTW 150918C00028000 C 09/18/15 28.0 0.25 0.40
MTW 150918C00029000 C 09/18/15 29.0 0.20 0.30
MTW 150918C00030000 C 09/18/15 30.0 0.10 0.25
MTW 150918C00031000 C 09/18/15 31.0 0.10 0.20
MTW 150918C00032000 C 09/18/15 32.0 0.05 0.15
MTW 150918C00033000 C 09/18/15 33.0 0.05 0.15
MTW 150918C00034000 C 09/18/15 34.0 0.00 0.10
MTW 150918P00009000 P 09/18/15 9.0 0.00 0.10
MTW 150918P00010000 P 09/18/15 10.0 0.00 0.10
MTW 150918P00011000 P 09/18/15 11.0 0.05 0.15
MTW 150918P00012000 P 09/18/15 12.0 0.10 0.20
MTW 150918P00013000 P 09/18/15 13.0 0.15 0.25
MTW 150918P00014000 P 09/18/15 14.0 0.20 0.35
MTW 150918P00015000 P 09/18/15 15.0 0.30 0.45
MTW 150918P00016000 P 09/18/15 16.0 0.45 0.60
MTW 150918P00017000 P 09/18/15 17.0 0.65 0.85
MTW 150918P00018000 P 09/18/15 18.0 0.90 1.10
MTW 150918P00019000 P 09/18/15 19.0 1.20 1.40
MTW 150918P00020000 P 09/18/15 20.0 1.55 1.80
MTW 150918P00021000 P 09/18/15 21.0 2.00 2.30
MTW 150918P00022000 P 09/18/15 22.0 2.55 2.85
MTW 150918P00023000 P 09/18/15 23.0 3.10 3.40
MTW 150918P00024000 P 09/18/15 24.0 3.80 4.10
MTW 150918P00025000 P 09/18/15 25.0 4.50 4.90
MTW 150918P00026000 P 09/18/15 26.0 5.30 5.70
MTW 150918P00027000 P 09/18/15 27.0 6.10 6.50
MTW 150918P00028000 P 09/18/15 28.0 7.00 7.80
MTW 150918P00029000 P 09/18/15 29.0 6.90 8.70
MTW 150918P00030000 P 09/18/15 30.0 8.70 9.60
MTW 150918P00031000 P 09/18/15 31.0 9.60 10.60
MTW 150918P00032000 P 09/18/15 32.0 9.60 11.60
MTW 150918P00033000 P 09/18/15 33.0 10.60 12.60
MTW 150918P00034000 P 09/18/15 34.0 12.70 13.60
MTW 160115C00005000 C 01/15/16 5.0 14.80 16.50
MTW 160115C00008000 C 01/15/16 8.0 11.40 14.10
MTW 160115C00010000 C 01/15/16 10.0 9.90 11.90
MTW 160115C00013000 C 01/15/16 13.0 7.90 8.70
MTW 160115C00015000 C 01/15/16 15.0 6.50 7.00
MTW 160115C00017000 C 01/15/16 17.0 5.20 5.50
MTW 160115C00020000 C 01/15/16 20.0 3.30 3.60
MTW 160115C00022000 C 01/15/16 22.0 2.30 2.55
MTW 160115C00025000 C 01/15/16 25.0 1.25 1.50
MTW 160115C00027000 C 01/15/16 27.0 0.80 1.00
MTW 160115C00030000 C 01/15/16 30.0 0.40 0.55
MTW 160115C00035000 C 01/15/16 35.0 0.10 0.20
MTW 160115C00040000 C 01/15/16 40.0 0.00 0.10
MTW 160115C00045000 C 01/15/16 45.0 0.00 0.10
MTW 160115P00005000 P 01/15/16 5.0 0.00 0.05
MTW 160115P00008000 P 01/15/16 8.0 0.05 0.10
MTW 160115P00010000 P 01/15/16 10.0 0.10 0.20
MTW 160115P00013000 P 01/15/16 13.0 0.35 0.50
MTW 160115P00015000 P 01/15/16 15.0 0.65 0.85
MTW 160115P00017000 P 01/15/16 17.0 1.15 1.35
MTW 160115P00020000 P 01/15/16 20.0 2.20 2.45
MTW 160115P00022000 P 01/15/16 22.0 3.20 3.50
MTW 160115P00025000 P 01/15/16 25.0 5.10 5.50
MTW 160115P00027000 P 01/15/16 27.0 6.60 7.00
MTW 160115P00030000 P 01/15/16 30.0 9.20 9.90
MTW 160115P00035000 P 01/15/16 35.0 13.80 14.70
MTW 160115P00040000 P 01/15/16 40.0 17.70 20.10
MTW 160115P00045000 P 01/15/16 45.0 23.70 25.00
MTW 170120C00005000 C 01/20/17 5.0 14.60 16.90
MTW 170120C00008000 C 01/20/17 8.0 11.10 15.50
MTW 170120C00010000 C 01/20/17 10.0 10.50 12.40
MTW 170120C00013000 C 01/20/17 13.0 7.90 9.70
MTW 170120C00015000 C 01/20/17 15.0 7.30 8.10
MTW 170120C00018000 C 01/20/17 18.0 5.50 6.20
MTW 170120C00020000 C 01/20/17 20.0 4.50 5.10
MTW 170120C00022000 C 01/20/17 22.0 3.60 4.20
MTW 170120C00025000 C 01/20/17 25.0 2.45 3.00
MTW 170120C00027000 C 01/20/17 27.0 1.85 2.45
MTW 170120C00030000 C 01/20/17 30.0 1.35 1.70
MTW 170120C00035000 C 01/20/17 35.0 0.55 1.05
MTW 170120P00005000 P 01/20/17 5.0 0.00 0.20
MTW 170120P00008000 P 01/20/17 8.0 0.10 0.50
MTW 170120P00010000 P 01/20/17 10.0 0.35 0.75
MTW 170120P00013000 P 01/20/17 13.0 0.85 1.30
MTW 170120P00015000 P 01/20/17 15.0 1.40 1.85
MTW 170120P00018000 P 01/20/17 18.0 2.50 3.10
MTW 170120P00020000 P 01/20/17 20.0 3.40 4.00
MTW 170120P00022000 P 01/20/17 22.0 4.50 5.00
MTW 170120P00025000 P 01/20/17 25.0 6.30 6.90
MTW 170120P00027000 P 01/20/17 27.0 7.70 8.40
MTW 170120P00030000 P 01/20/17 30.0 9.90 10.90
MTW 170120P00035000 P 01/20/17 35.0 14.10 15.10

OPRA data is delayed 15 minutes.