$18.65 -0.56 (-2.92%) Manitowoc Co Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 18.65
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.56 (-2.92%)
Prev Close: 19.21
Open: 19.31
Bid: 18.60
Ask: 20.99
Options:

Call Options: MTW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 MTW1422K10 8.30 0.00 8.60 105.0 9.60 900.0 0.0 0
11.00 MTW1422K11 7.00 -0.30 7.60 97.0 8.70 997.0 13.0 13
12.00 MTW1422K12 6.30 0.00 6.60 106.0 7.60 503.0 0.0 0
13.00 MTW1422K13 5.30 0.00 5.60 374.0 6.60 1081.0 0.0 0
14.00 MTW1422K14 4.50 0.00 4.70 66.0 5.60 992.0 0.0 0
15.00 MTW1422K15 3.50 0.00 3.70 142.0 4.70 987.0 0.0 0
16.00 MTW1422K16 2.75 -0.45 2.85 181.0 3.70 1513.0 15.0 15
17.00 MTW1422K17 1.99 -0.41 2.05 511.0 2.40 1333.0 30.0 109
18.00 MTW1422K18 1.80 0.05 1.40 310.0 1.65 1436.0 1.0 472
19.00 MTW1422K19 1.30 0.15 0.85 843.0 1.00 932.0 457.0 884
20.00 MTW1422K20 0.65 -0.07 0.50 924.0 0.65 1373.0 506.0 1,138
21.00 MTW1422K21 0.45 0.05 0.25 1301.0 0.45 1554.0 69.0 536
22.00 MTW1422K22 0.25 0.04 0.15 46.0 0.25 1264.0 80.0 107
23.00 MTW1422K23 0.25 0.20 0.05 265.0 0.15 1009.0 1.0 211
24.00 MTW1422K24 0.08 0.03 0.05 118.0 0.15 1009.0 10.0 140
25.00 MTW1422K25 0.05 0.00 0.05 3.0 0.10 810.0 16.0 329
26.00 MTW1422K26 0.05 0.00 0.20 1202.0 0.10 838.0 4.0 557
27.00 MTW1422K27 0.05 -0.05 0.15 61.0 0.05 248.0 1.0 448
28.00 MTW1422K28 0.05 0.00 0.05 5.0 0.05 194.0 5.0 86
29.00 MTW1422K29 0.35 0.30 0.05 977.0 0.05 191.0 4.0 4
30.00 MTW1422K30 0.08 0.03 0.05 456.0 0.05 317.0 100.0 112
31.00 MTW1422K31 0.05 0.00 0.05 46.0 0.05 219.0 0.0 0
32.00 MTW1422K32 0.05 0.00 0.05 59.0 0.05 215.0 0.0 0
33.00 MTW1422K33 0.04 -0.01 0.05 23.0 0.05 199.0 2.0 2
34.00 MTW1422K34 0.05 0.00 0.00 0.0 0.05 234.0 0.0 0
35.00 MTW1422K35 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0

Put Options: MTW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 MTW1422W10 0.05 0.00 0.00 0.0 0.05 186.0 0.0 0
11.00 MTW1422W11 0.05 0.00 0.05 28.0 0.05 124.0 0.0 0
12.00 MTW1422W12 0.10 0.00 0.05 668.0 0.05 106.0 0.0 0
13.00 MTW1422W13 0.05 -0.05 0.05 879.0 0.10 768.0 20.0 20
14.00 MTW1422W14 0.20 0.15 0.05 21.0 0.10 269.0 2.0 45
15.00 MTW1422W15 0.50 0.40 0.05 1529.0 0.20 988.0 10.0 13
16.00 MTW1422W16 0.25 -0.10 0.20 1127.0 0.30 1145.0 40.0 73
17.00 MTW1422W17 0.35 -0.05 0.40 803.0 0.50 1046.0 50.0 1,708
18.00 MTW1422W18 0.55 -0.15 0.65 2402.0 0.85 1326.0 54.0 479
19.00 MTW1422W19 1.00 -0.05 1.10 1503.0 1.30 970.0 129.0 388
20.00 MTW1422W20 1.65 0.00 1.75 1409.0 1.95 975.0 241.0 436
21.00 MTW1422W21 2.10 -0.05 2.35 1255.0 2.70 532.0 70.0 178
22.00 MTW1422W22 3.40 0.50 3.20 1401.0 3.60 426.0 24.0 144
23.00 MTW1422W23 4.80 1.00 4.00 1178.0 4.50 73.0 2.0 801
24.00 MTW1422W24 5.39 0.69 4.50 1340.0 5.50 146.0 2.0 171
25.00 MTW1422W25 6.99 1.29 5.40 1330.0 6.50 418.0 4.0 105
26.00 MTW1422W26 3.30 -3.30 6.40 980.0 7.50 263.0 72.0 122
27.00 MTW1422W27 8.49 0.89 7.40 989.0 8.40 52.0 20.0 20
28.00 MTW1422W28 9.39 0.79 8.30 1244.0 9.50 419.0 20.0 33
29.00 MTW1422W29 9.60 0.00 9.20 1152.0 10.70 859.0 0.0 0
30.00 MTW1422W30 10.60 0.00 10.30 208.0 11.50 59.0 0.0 0
31.00 MTW1422W31 11.60 0.00 10.90 1126.0 12.50 396.0 0.0 0
32.00 MTW1422W32 12.60 0.00 11.90 947.0 13.50 193.0 0.0 0
33.00 MTW1422W33 13.00 0.00 12.90 224.0 14.50 49.0 0.0 0
34.00 MTW1422W34 14.30 0.00 13.90 349.0 15.90 120.0 0.0 0
35.00 MTW1422W35 15.50 0.00 14.80 722.0 16.70 350.0 0.0 0