$20.70 +0.85 (4.28%) Manitowoc Co Inc - NYSE

Oct. 31, 2014 | 03:45 PM
Last Trade: 20.70
Trade Time: Oct 31 03:45 PM Eastern Daylight Time
Change: +0.85 (4.28%)
Prev Close: 19.85
Open: 20.19
Bid: 20.70
Ask: 20.71
Options:

Call Options: MTW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 MTW1422K10 9.70 0.00 10.50 207.0 10.80 71.0 0.0 0
11.00 MTW1422K11 7.00 -1.70 9.60 50.0 9.80 35.0 13.0 13
12.00 MTW1422K12 7.70 0.00 8.60 74.0 8.80 49.0 0.0 0
13.00 MTW1422K13 6.70 0.00 7.60 74.0 7.80 48.0 0.0 0
14.00 MTW1422K14 5.70 0.00 6.60 883.0 6.80 800.0 0.0 0
15.00 MTW1422K15 4.70 0.00 5.60 886.0 5.80 711.0 0.0 0
16.00 MTW1422K16 3.60 -0.10 4.60 1084.0 4.90 951.0 3.0 15
17.00 MTW1422K17 2.39 -0.41 3.60 1201.0 3.90 698.0 10.0 109
18.00 MTW1422K18 2.60 0.70 2.60 1454.0 2.90 514.0 5.0 464
19.00 MTW1422K19 1.65 0.50 1.80 1623.0 2.00 643.0 15.0 1,468
20.00 MTW1422K20 1.15 0.50 1.10 1583.0 1.25 550.0 295.0 1,673
21.00 MTW1422K21 0.60 0.30 0.55 906.0 0.65 1385.0 244.0 1,675
22.00 MTW1422K22 0.25 0.15 0.20 1761.0 0.30 672.0 61.0 251
23.00 MTW1422K23 0.05 -0.05 0.05 1649.0 0.15 1469.0 1.0 244
24.00 MTW1422K24 0.05 0.00 0.05 1.0 0.10 1082.0 10.0 140
25.00 MTW1422K25 0.03 -0.02 0.05 3.0 0.05 726.0 5.0 329
26.00 MTW1422K26 0.03 -0.02 0.20 1202.0 0.05 604.0 64.0 555
27.00 MTW1422K27 0.03 -0.02 0.15 61.0 0.05 480.0 10.0 438
28.00 MTW1422K28 0.05 0.00 0.05 5.0 0.05 373.0 5.0 86
29.00 MTW1422K29 0.35 0.30 0.05 977.0 0.05 458.0 4.0 4
30.00 MTW1422K30 0.08 0.03 0.05 456.0 0.05 470.0 100.0 112
31.00 MTW1422K31 0.05 0.00 0.05 46.0 0.05 446.0 0.0 0
32.00 MTW1422K32 0.05 0.00 0.05 59.0 0.05 401.0 0.0 0
33.00 MTW1422K33 0.04 -0.01 0.05 23.0 0.05 462.0 2.0 2
34.00 MTW1422K34 0.05 0.00 0.00 0.0 0.05 447.0 0.0 0
35.00 MTW1422K35 0.05 0.00 0.00 0.0 0.05 437.0 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 0.05 324.0 4.0 4
11.00 MTW1422W11 0.05 0.00 0.05 28.0 0.05 363.0 0.0 0
12.00 MTW1422W12 0.05 0.00 0.05 668.0 0.05 402.0 0.0 0
13.00 MTW1422W13 0.05 0.00 0.05 879.0 0.05 446.0 20.0 20
14.00 MTW1422W14 0.02 -0.03 0.05 21.0 0.05 416.0 7.0 45
15.00 MTW1422W15 0.09 0.04 0.05 714.0 0.05 587.0 24.0 37
16.00 MTW1422W16 0.10 0.00 0.05 4.0 0.10 1122.0 29.0 116
17.00 MTW1422W17 0.05 0.00 0.05 5.0 0.05 10.0 5.0 1,717
18.00 MTW1422W18 0.10 -0.13 0.05 314.0 0.15 1463.0 10.0 784
19.00 MTW1422W19 0.25 -0.10 0.15 2699.0 0.25 751.0 45.0 557
20.00 MTW1422W20 0.50 -0.20 0.40 2345.0 0.50 687.0 64.0 466
21.00 MTW1422W21 0.90 -0.50 0.80 1609.0 0.95 920.0 167.0 297
22.00 MTW1422W22 1.96 -0.19 1.45 1052.0 1.60 290.0 4.0 139
23.00 MTW1422W23 3.23 0.13 2.30 721.0 2.50 830.0 1.0 799
24.00 MTW1422W24 4.10 0.10 3.20 755.0 3.50 1091.0 4.0 171
25.00 MTW1422W25 5.21 0.21 4.20 563.0 4.50 1074.0 1.0 105
26.00 MTW1422W26 6.98 0.98 5.20 893.0 5.50 1132.0 7.0 117
27.00 MTW1422W27 7.02 0.00 6.20 271.0 6.50 881.0 20.0 20
28.00 MTW1422W28 9.39 1.39 7.10 572.0 7.50 1090.0 20.0 33
29.00 MTW1422W29 9.00 0.00 8.20 58.0 8.50 216.0 0.0 0
30.00 MTW1422W30 10.00 0.00 9.20 38.0 9.50 216.0 0.0 0
31.00 MTW1422W31 11.00 0.00 10.20 38.0 10.50 227.0 0.0 0
32.00 MTW1422W32 12.00 0.00 11.20 48.0 11.50 216.0 0.0 0
33.00 MTW1422W33 13.00 0.00 12.20 38.0 12.50 216.0 0.0 0
34.00 MTW1422W34 14.00 0.00 13.20 38.0 13.50 216.0 0.0 0
35.00 MTW1422W35 15.00 0.00 14.20 58.0 14.50 452.0 0.0 0