$19.33 +0.68 (3.65%) Manitowoc Co Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 19.33
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.68 (3.65%)
Prev Close: 18.65
Open: 19.07
Bid: 18.60
Ask: 20.50
Options:

Call Options: MTW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 MTW1422K10 8.60 0.00 9.10 117.0 9.50 146.0 0.0 0
11.00 MTW1422K11 7.00 -0.60 8.20 255.0 8.50 435.0 13.0 13
12.00 MTW1422K12 6.60 0.00 7.20 222.0 7.50 364.0 0.0 0
13.00 MTW1422K13 5.60 0.00 6.20 255.0 6.50 357.0 0.0 0
14.00 MTW1422K14 4.70 0.00 5.20 556.0 5.50 61.0 0.0 0
15.00 MTW1422K15 3.70 0.00 4.30 269.0 4.60 366.0 0.0 0
16.00 MTW1422K16 2.75 -0.15 3.30 1232.0 3.70 768.0 15.0 15
17.00 MTW1422K17 1.99 -0.11 2.50 1231.0 2.75 642.0 30.0 109
18.00 MTW1422K18 1.90 0.10 1.80 413.0 2.00 889.0 12.0 473
19.00 MTW1422K19 1.30 0.33 1.15 1405.0 1.30 606.0 342.0 1,167
20.00 MTW1422K20 0.65 0.00 0.65 837.0 0.80 523.0 325.0 1,390
21.00 MTW1422K21 0.45 0.05 0.35 2050.0 0.50 1082.0 359.0 626
22.00 MTW1422K22 0.25 0.00 0.15 1327.0 0.25 192.0 50.0 178
23.00 MTW1422K23 0.25 0.20 0.05 1129.0 0.15 386.0 1.0 211
24.00 MTW1422K24 0.08 0.03 0.05 2.0 0.15 963.0 10.0 140
25.00 MTW1422K25 0.05 -0.05 0.05 3.0 0.10 819.0 16.0 329
26.00 MTW1422K26 0.05 -0.05 0.20 1202.0 0.10 817.0 4.0 557
27.00 MTW1422K27 0.05 0.00 0.15 61.0 0.05 214.0 1.0 448
28.00 MTW1422K28 0.05 0.00 0.05 5.0 0.05 129.0 5.0 86
29.00 MTW1422K29 0.35 0.30 0.05 977.0 0.05 86.0 4.0 4
30.00 MTW1422K30 0.08 0.03 0.05 456.0 0.05 237.0 100.0 112
31.00 MTW1422K31 0.05 0.00 0.05 46.0 0.05 74.0 0.0 0
32.00 MTW1422K32 0.05 0.00 0.05 59.0 0.05 89.0 0.0 0
33.00 MTW1422K33 0.04 -0.01 0.05 23.0 0.05 115.0 2.0 2
34.00 MTW1422K34 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
35.00 MTW1422K35 0.05 0.00 0.00 0.0 0.05 75.0 0.0 0

Put Options: MTW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 MTW1422W10 0.02 -0.03 0.00 0.0 0.05 109.0 4.0 0
11.00 MTW1422W11 0.05 0.00 0.05 28.0 0.05 114.0 0.0 0
12.00 MTW1422W12 0.05 0.00 0.05 668.0 0.05 32.0 0.0 0
13.00 MTW1422W13 0.05 -0.05 0.05 879.0 0.10 783.0 20.0 20
14.00 MTW1422W14 0.20 0.15 0.05 21.0 0.10 397.0 2.0 45
15.00 MTW1422W15 0.50 0.45 0.05 986.0 0.15 940.0 10.0 13
16.00 MTW1422W16 0.25 0.00 0.10 1144.0 0.20 511.0 40.0 113
17.00 MTW1422W17 0.45 0.00 0.25 1079.0 0.35 720.0 4.0 1,678
18.00 MTW1422W18 0.50 -0.05 0.45 1894.0 0.60 792.0 57.0 533
19.00 MTW1422W19 0.84 -0.16 0.80 1614.0 0.95 470.0 62.0 501
20.00 MTW1422W20 1.34 -0.46 1.30 1479.0 1.45 72.0 17.0 436
21.00 MTW1422W21 2.00 -0.10 2.00 1063.0 2.15 205.0 51.0 248
22.00 MTW1422W22 3.40 0.20 2.75 1028.0 3.00 667.0 24.0 144
23.00 MTW1422W23 4.80 0.80 3.60 898.0 3.90 367.0 2.0 801
24.00 MTW1422W24 5.39 0.89 4.60 252.0 4.90 344.0 2.0 171
25.00 MTW1422W25 6.99 1.59 5.50 596.0 5.80 21.0 4.0 105
26.00 MTW1422W26 3.30 -3.10 6.50 482.0 6.80 134.0 72.0 122
27.00 MTW1422W27 8.49 1.09 7.50 357.0 7.80 212.0 20.0 20
28.00 MTW1422W28 9.39 1.09 8.50 246.0 8.80 141.0 20.0 33
29.00 MTW1422W29 9.20 0.00 9.50 94.0 9.80 35.0 0.0 0
30.00 MTW1422W30 10.30 0.00 10.50 68.0 10.80 35.0 0.0 0
31.00 MTW1422W31 10.90 0.00 11.50 32.0 11.80 41.0 0.0 0
32.00 MTW1422W32 11.90 0.00 12.50 30.0 12.80 35.0 0.0 0
33.00 MTW1422W33 12.90 0.00 13.50 30.0 13.80 35.0 0.0 0
34.00 MTW1422W34 13.90 0.00 14.40 105.0 14.80 10.0 0.0 0
35.00 MTW1422W35 14.80 0.00 15.50 115.0 15.80 82.0 0.0 0