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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTW 150717C00011000 C 07/17/15 11.0 8.20 8.90
MTW 150717C00012000 C 07/17/15 12.0 7.20 7.90
MTW 150717C00013000 C 07/17/15 13.0 6.20 6.90
MTW 150717C00014000 C 07/17/15 14.0 5.20 5.90
MTW 150717C00015000 C 07/17/15 15.0 4.20 4.80
MTW 150717C00016000 C 07/17/15 16.0 3.20 3.80
MTW 150717C00017000 C 07/17/15 17.0 2.25 2.80
MTW 150717C00018000 C 07/17/15 18.0 1.35 1.85
MTW 150717C00019000 C 07/17/15 19.0 0.60 0.80
MTW 150717C00020000 C 07/17/15 20.0 0.15 0.25
MTW 150717C00021000 C 07/17/15 21.0 0.00 0.15
MTW 150717C00022000 C 07/17/15 22.0 0.00 0.05
MTW 150717C00023000 C 07/17/15 23.0 0.00 0.10
MTW 150717C00024000 C 07/17/15 24.0 0.00 0.10
MTW 150717C00025000 C 07/17/15 25.0 0.00 0.10
MTW 150717C00026000 C 07/17/15 26.0 0.00 0.10
MTW 150717C00027000 C 07/17/15 27.0 0.00 0.10
MTW 150717C00028000 C 07/17/15 28.0 0.00 0.10
MTW 150717C00029000 C 07/17/15 29.0 0.00 0.10
MTW 150717P00011000 P 07/17/15 11.0 0.00 0.10
MTW 150717P00012000 P 07/17/15 12.0 0.00 0.10
MTW 150717P00013000 P 07/17/15 13.0 0.00 0.10
MTW 150717P00014000 P 07/17/15 14.0 0.00 0.10
MTW 150717P00015000 P 07/17/15 15.0 0.00 0.10
MTW 150717P00016000 P 07/17/15 16.0 0.00 0.10
MTW 150717P00017000 P 07/17/15 17.0 0.00 0.10
MTW 150717P00018000 P 07/17/15 18.0 0.05 0.15
MTW 150717P00019000 P 07/17/15 19.0 0.25 0.40
MTW 150717P00020000 P 07/17/15 20.0 0.75 0.90
MTW 150717P00021000 P 07/17/15 21.0 1.30 1.80
MTW 150717P00022000 P 07/17/15 22.0 2.20 2.80
MTW 150717P00023000 P 07/17/15 23.0 3.20 3.80
MTW 150717P00024000 P 07/17/15 24.0 4.20 4.80
MTW 150717P00025000 P 07/17/15 25.0 5.20 5.80
MTW 150717P00026000 P 07/17/15 26.0 6.20 6.80
MTW 150717P00027000 P 07/17/15 27.0 7.10 7.90
MTW 150717P00028000 P 07/17/15 28.0 8.10 8.90
MTW 150717P00029000 P 07/17/15 29.0 9.10 9.80
MTW 150821C00011000 C 08/21/15 11.0 8.20 8.90
MTW 150821C00012000 C 08/21/15 12.0 7.20 7.80
MTW 150821C00013000 C 08/21/15 13.0 6.20 6.80
MTW 150821C00014000 C 08/21/15 14.0 5.30 5.80
MTW 150821C00015000 C 08/21/15 15.0 4.30 4.80
MTW 150821C00016000 C 08/21/15 16.0 3.40 3.90
MTW 150821C00017000 C 08/21/15 17.0 2.50 3.00
MTW 150821C00018000 C 08/21/15 18.0 1.75 1.95
MTW 150821C00019000 C 08/21/15 19.0 1.10 1.25
MTW 150821C00020000 C 08/21/15 20.0 0.60 0.75
MTW 150821C00021000 C 08/21/15 21.0 0.30 0.45
MTW 150821C00022000 C 08/21/15 22.0 0.15 0.25
MTW 150821C00023000 C 08/21/15 23.0 0.05 0.15
MTW 150821C00024000 C 08/21/15 24.0 0.00 0.10
MTW 150821C00025000 C 08/21/15 25.0 0.00 0.05
MTW 150821C00026000 C 08/21/15 26.0 0.00 0.05
MTW 150821C00027000 C 08/21/15 27.0 0.00 0.05
MTW 150821C00028000 C 08/21/15 28.0 0.00 0.05
MTW 150821C00029000 C 08/21/15 29.0 0.00 0.05
MTW 150821P00011000 P 08/21/15 11.0 0.00 0.05
MTW 150821P00012000 P 08/21/15 12.0 0.00 0.05
MTW 150821P00013000 P 08/21/15 13.0 0.00 0.05
MTW 150821P00014000 P 08/21/15 14.0 0.00 0.10
MTW 150821P00015000 P 08/21/15 15.0 0.00 0.10
MTW 150821P00016000 P 08/21/15 16.0 0.05 0.20
MTW 150821P00017000 P 08/21/15 17.0 0.20 0.30
MTW 150821P00018000 P 08/21/15 18.0 0.40 0.50
MTW 150821P00019000 P 08/21/15 19.0 0.75 0.85
MTW 150821P00020000 P 08/21/15 20.0 1.25 1.40
MTW 150821P00021000 P 08/21/15 21.0 1.85 2.10
MTW 150821P00022000 P 08/21/15 22.0 2.60 2.90
MTW 150821P00023000 P 08/21/15 23.0 3.30 3.90
MTW 150821P00024000 P 08/21/15 24.0 4.20 4.80
MTW 150821P00025000 P 08/21/15 25.0 5.20 5.80
MTW 150821P00026000 P 08/21/15 26.0 6.20 6.80
MTW 150821P00027000 P 08/21/15 27.0 6.90 7.80
MTW 150821P00028000 P 08/21/15 28.0 8.00 8.80
MTW 150821P00029000 P 08/21/15 29.0 9.10 9.80
MTW 150918C00009000 C 09/18/15 9.0 10.20 10.80
MTW 150918C00010000 C 09/18/15 10.0 8.80 9.90
MTW 150918C00011000 C 09/18/15 11.0 8.20 8.80
MTW 150918C00012000 C 09/18/15 12.0 7.20 7.80
MTW 150918C00013000 C 09/18/15 13.0 6.30 6.80
MTW 150918C00014000 C 09/18/15 14.0 5.30 5.80
MTW 150918C00015000 C 09/18/15 15.0 4.40 4.80
MTW 150918C00016000 C 09/18/15 16.0 3.40 3.80
MTW 150918C00017000 C 09/18/15 17.0 2.65 2.90
MTW 150918C00018000 C 09/18/15 18.0 1.90 2.10
MTW 150918C00019000 C 09/18/15 19.0 1.30 1.45
MTW 150918C00020000 C 09/18/15 20.0 0.80 0.90
MTW 150918C00021000 C 09/18/15 21.0 0.45 0.60
MTW 150918C00022000 C 09/18/15 22.0 0.20 0.35
MTW 150918C00023000 C 09/18/15 23.0 0.10 0.20
MTW 150918C00024000 C 09/18/15 24.0 0.05 0.15
MTW 150918C00025000 C 09/18/15 25.0 0.00 0.10
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 0.05
MTW 150918P00013000 P 09/18/15 13.0 0.00 0.10
MTW 150918P00014000 P 09/18/15 14.0 0.00 0.10
MTW 150918P00015000 P 09/18/15 15.0 0.05 0.15
MTW 150918P00016000 P 09/18/15 16.0 0.10 0.25
MTW 150918P00017000 P 09/18/15 17.0 0.30 0.40
MTW 150918P00018000 P 09/18/15 18.0 0.55 0.65
MTW 150918P00019000 P 09/18/15 19.0 0.90 1.05
MTW 150918P00020000 P 09/18/15 20.0 1.35 1.55
MTW 150918P00021000 P 09/18/15 21.0 2.05 2.20
MTW 150918P00022000 P 09/18/15 22.0 2.70 3.00
MTW 150918P00023000 P 09/18/15 23.0 3.30 3.90
MTW 150918P00024000 P 09/18/15 24.0 4.20 4.80
MTW 150918P00025000 P 09/18/15 25.0 5.20 5.80
MTW 150918P00026000 P 09/18/15 26.0 6.20 6.80
MTW 150918P00027000 P 09/18/15 27.0 7.10 7.80
MTW 150918P00028000 P 09/18/15 28.0 7.90 8.90
MTW 150918P00029000 P 09/18/15 29.0 9.00 9.90
MTW 150918P00030000 P 09/18/15 30.0 8.80 12.10
MTW 150918P00031000 P 09/18/15 31.0 9.80 13.00
MTW 150918P00032000 P 09/18/15 32.0 11.90 13.20
MTW 150918P00033000 P 09/18/15 33.0 12.90 14.20
MTW 150918P00034000 P 09/18/15 34.0 14.00 14.80
MTW 151218C00010000 C 12/18/15 10.0 9.30 10.00
MTW 151218C00011000 C 12/18/15 11.0 8.10 9.00
MTW 151218C00012000 C 12/18/15 12.0 7.30 8.00
MTW 151218C00013000 C 12/18/15 13.0 6.40 7.00
MTW 151218C00014000 C 12/18/15 14.0 5.50 6.10
MTW 151218C00015000 C 12/18/15 15.0 4.50 5.20
MTW 151218C00016000 C 12/18/15 16.0 3.80 4.20
MTW 151218C00017000 C 12/18/15 17.0 3.00 3.40
MTW 151218C00018000 C 12/18/15 18.0 2.40 2.75
MTW 151218C00019000 C 12/18/15 19.0 1.85 2.10
MTW 151218C00020000 C 12/18/15 20.0 1.35 1.55
MTW 151218C00021000 C 12/18/15 21.0 0.95 1.20
MTW 151218C00022000 C 12/18/15 22.0 0.65 0.90
MTW 151218C00023000 C 12/18/15 23.0 0.45 0.65
MTW 151218C00024000 C 12/18/15 24.0 0.25 0.45
MTW 151218C00025000 C 12/18/15 25.0 0.15 0.30
MTW 151218C00026000 C 12/18/15 26.0 0.10 0.25
MTW 151218C00027000 C 12/18/15 27.0 0.05 0.15
MTW 151218C00028000 C 12/18/15 28.0 0.00 0.10
MTW 151218C00029000 C 12/18/15 29.0 0.00 0.10
MTW 151218C00030000 C 12/18/15 30.0 0.00 0.10
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 0.00 0.10
MTW 151218P00011000 P 12/18/15 11.0 0.00 0.10
MTW 151218P00012000 P 12/18/15 12.0 0.05 0.15
MTW 151218P00013000 P 12/18/15 13.0 0.10 0.25
MTW 151218P00014000 P 12/18/15 14.0 0.15 0.35
MTW 151218P00015000 P 12/18/15 15.0 0.25 0.45
MTW 151218P00016000 P 12/18/15 16.0 0.45 0.65
MTW 151218P00017000 P 12/18/15 17.0 0.70 0.90
MTW 151218P00018000 P 12/18/15 18.0 1.00 1.20
MTW 151218P00019000 P 12/18/15 19.0 1.40 1.65
MTW 151218P00020000 P 12/18/15 20.0 1.90 2.15
MTW 151218P00021000 P 12/18/15 21.0 2.50 2.80
MTW 151218P00022000 P 12/18/15 22.0 3.20 3.50
MTW 151218P00023000 P 12/18/15 23.0 3.90 4.30
MTW 151218P00024000 P 12/18/15 24.0 4.80 5.10
MTW 151218P00025000 P 12/18/15 25.0 5.30 6.00
MTW 151218P00026000 P 12/18/15 26.0 6.20 6.90
MTW 151218P00027000 P 12/18/15 27.0 7.20 7.90
MTW 151218P00028000 P 12/18/15 28.0 8.20 8.90
MTW 151218P00029000 P 12/18/15 29.0 9.20 9.90
MTW 151218P00030000 P 12/18/15 30.0 8.80 10.80
MTW 151218P00031000 P 12/18/15 31.0 9.80 12.40
MTW 151218P00032000 P 12/18/15 32.0 11.90 12.80
MTW 160115C00005000 C 01/15/16 5.0 14.10 15.10
MTW 160115C00008000 C 01/15/16 8.0 9.80 13.30
MTW 160115C00009000 C 01/15/16 9.0 8.60 12.40
MTW 160115C00010000 C 01/15/16 10.0 9.30 10.00
MTW 160115C00011000 C 01/15/16 11.0 8.30 9.00
MTW 160115C00012000 C 01/15/16 12.0 7.10 8.10
MTW 160115C00013000 C 01/15/16 13.0 6.40 7.10
MTW 160115C00014000 C 01/15/16 14.0 5.50 6.20
MTW 160115C00015000 C 01/15/16 15.0 4.70 5.30
MTW 160115C00016000 C 01/15/16 16.0 3.90 4.20
MTW 160115C00017000 C 01/15/16 17.0 3.20 3.50
MTW 160115C00018000 C 01/15/16 18.0 2.55 2.85
MTW 160115C00019000 C 01/15/16 19.0 1.95 2.25
MTW 160115C00020000 C 01/15/16 20.0 1.45 1.70
MTW 160115C00021000 C 01/15/16 21.0 1.10 1.30
MTW 160115C00022000 C 01/15/16 22.0 0.75 1.00
MTW 160115C00023000 C 01/15/16 23.0 0.50 0.75
MTW 160115C00024000 C 01/15/16 24.0 0.30 0.55
MTW 160115C00025000 C 01/15/16 25.0 0.15 0.40
MTW 160115C00026000 C 01/15/16 26.0 0.10 0.30
MTW 160115C00027000 C 01/15/16 27.0 0.05 0.20
MTW 160115C00028000 C 01/15/16 28.0 0.00 0.15
MTW 160115C00029000 C 01/15/16 29.0 0.00 0.10
MTW 160115C00030000 C 01/15/16 30.0 0.00 0.10
MTW 160115C00031000 C 01/15/16 31.0 0.00 0.10
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 0.05
MTW 160115P00009000 P 01/15/16 9.0 0.00 0.10
MTW 160115P00010000 P 01/15/16 10.0 0.00 0.10
MTW 160115P00011000 P 01/15/16 11.0 0.00 0.15
MTW 160115P00012000 P 01/15/16 12.0 0.05 0.20
MTW 160115P00013000 P 01/15/16 13.0 0.15 0.30
MTW 160115P00014000 P 01/15/16 14.0 0.20 0.40
MTW 160115P00015000 P 01/15/16 15.0 0.35 0.55
MTW 160115P00016000 P 01/15/16 16.0 0.50 0.75
MTW 160115P00017000 P 01/15/16 17.0 0.75 1.00
MTW 160115P00018000 P 01/15/16 18.0 1.10 1.35
MTW 160115P00019000 P 01/15/16 19.0 1.50 1.75
MTW 160115P00020000 P 01/15/16 20.0 2.00 2.35
MTW 160115P00021000 P 01/15/16 21.0 2.60 2.90
MTW 160115P00022000 P 01/15/16 22.0 3.30 3.50
MTW 160115P00023000 P 01/15/16 23.0 4.00 4.40
MTW 160115P00024000 P 01/15/16 24.0 4.80 5.20
MTW 160115P00025000 P 01/15/16 25.0 5.50 6.10
MTW 160115P00026000 P 01/15/16 26.0 6.40 7.10
MTW 160115P00027000 P 01/15/16 27.0 7.30 7.90
MTW 160115P00028000 P 01/15/16 28.0 7.00 10.30
MTW 160115P00029000 P 01/15/16 29.0 9.10 10.10
MTW 160115P00030000 P 01/15/16 30.0 10.10 10.80
MTW 160115P00031000 P 01/15/16 31.0 9.80 13.50
MTW 160115P00032000 P 01/15/16 32.0 10.70 14.50
MTW 160115P00033000 P 01/15/16 33.0 11.80 15.50
MTW 160115P00034000 P 01/15/16 34.0 12.80 16.50
MTW 160115P00035000 P 01/15/16 35.0 15.00 15.80
MTW 160115P00040000 P 01/15/16 40.0 19.90 20.80
MTW 160115P00045000 P 01/15/16 45.0 24.80 25.80
MTW 170120C00005000 C 01/20/17 5.0 12.70 15.50
MTW 170120C00008000 C 01/20/17 8.0 10.20 13.60
MTW 170120C00010000 C 01/20/17 10.0 9.10 11.40
MTW 170120C00013000 C 01/20/17 13.0 6.70 8.30
MTW 170120C00015000 C 01/20/17 15.0 5.50 6.50
MTW 170120C00018000 C 01/20/17 18.0 3.70 4.50
MTW 170120C00020000 C 01/20/17 20.0 2.70 3.50
MTW 170120C00022000 C 01/20/17 22.0 1.90 2.60
MTW 170120C00025000 C 01/20/17 25.0 1.30 1.70
MTW 170120C00027000 C 01/20/17 27.0 0.65 1.15
MTW 170120C00030000 C 01/20/17 30.0 0.30 0.80
MTW 170120C00035000 C 01/20/17 35.0 0.05 0.45
MTW 170120P00005000 P 01/20/17 5.0 0.00 0.20
MTW 170120P00008000 P 01/20/17 8.0 0.05 0.40
MTW 170120P00010000 P 01/20/17 10.0 0.20 0.60
MTW 170120P00013000 P 01/20/17 13.0 0.65 1.10
MTW 170120P00015000 P 01/20/17 15.0 1.10 1.55
MTW 170120P00018000 P 01/20/17 18.0 2.15 2.65
MTW 170120P00020000 P 01/20/17 20.0 3.10 3.70
MTW 170120P00022000 P 01/20/17 22.0 4.20 4.90
MTW 170120P00025000 P 01/20/17 25.0 6.20 7.10
MTW 170120P00027000 P 01/20/17 27.0 7.80 8.70
MTW 170120P00030000 P 01/20/17 30.0 10.10 11.60
MTW 170120P00035000 P 01/20/17 35.0 14.80 16.00

OPRA data is delayed 15 minutes.