$21.17 -0.24 (-1.12%) Manitowoc Co Inc - NYSE

Nov. 26, 2014 | 10:00 AM
Last Trade: 21.17
Trade Time: Nov 26 10:00 AM Eastern Daylight Time
Change: -0.24 (-1.12%)
Prev Close: 21.41
Open: 21.38
Bid: 21.21
Ask: 21.23
Options:

Call Options: MTW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 MTW1420L10 11.30 0.00 10.90 145.0 11.30 124.0 0.0 0
11.00 MTW1420L11 10.30 0.00 9.90 45.0 10.30 50.0 0.0 0
12.00 MTW1420L12 9.30 0.00 8.20 10.0 9.40 10.0 0.0 0
13.00 MTW1420L13 8.30 0.00 8.00 65.0 8.30 41.0 0.0 0
14.00 MTW1420L14 13.60 6.30 7.00 68.0 7.30 41.0 3.0 3
15.00 MTW1420L15 6.28 -0.02 6.00 65.0 6.40 61.0 2.0 2
16.00 MTW1420L16 5.73 0.43 5.00 357.0 5.40 55.0 2.0 10
17.00 MTW1420L17 3.80 -0.50 4.00 346.0 4.40 53.0 2.0 7
18.00 MTW1420L18 3.20 -0.20 3.10 104.0 3.40 54.0 3.0 14
19.00 MTW1420L19 2.55 0.00 2.15 681.0 2.50 219.0 10.0 5,303
20.00 MTW1420L20 1.40 -0.12 1.45 604.0 1.60 221.0 20.0 4,376
21.00 MTW1420L21 1.00 0.00 0.80 620.0 0.95 392.0 145.0 1,055
22.00 MTW1420L22 0.40 -0.10 0.35 1156.0 0.45 98.0 2.0 1,216
23.00 MTW1420L23 0.21 0.00 0.15 210.0 0.25 385.0 91.0 477
24.00 MTW1420L24 0.05 0.00 0.05 212.0 0.10 11.0 11.0 697
25.00 MTW1420L25 0.10 0.05 0.05 10.0 0.10 560.0 133.0 1,400
26.00 MTW1420L26 0.05 -0.05 0.05 20.0 0.05 10.0 10.0 3,796
27.00 MTW1420L27 0.03 -0.02 0.05 5.0 0.05 10.0 2.0 189
28.00 MTW1420L28 0.02 0.00 0.05 2.0 0.05 10.0 2.0 3,401
29.00 MTW1420L29 0.04 -0.01 0.05 1.0 0.05 10.0 7.0 914
30.00 MTW1420L30 0.02 0.00 0.05 5.0 0.05 10.0 10.0 2,842
31.00 MTW1420L31 0.05 0.00 0.05 1108.0 0.05 10.0 10.0 250
32.00 MTW1420L32 0.03 -0.02 0.05 2.0 0.05 10.0 7.0 377
33.00 MTW1420L33 0.03 -0.02 0.05 347.0 0.05 10.0 15.0 275
34.00 MTW1420L34 0.02 -0.03 0.05 3.0 0.05 10.0 1.0 130
35.00 MTW1420L35 0.02 -0.03 0.05 3.0 0.05 10.0 2.0 404
36.00 MTW1420L36 1.09 1.04 0.05 30.0 0.05 10.0 5.0 15
37.00 MTW1420L37 0.20 0.15 0.05 61.0 0.05 10.0 30.0 37
38.00 MTW1420L38 0.05 0.00 0.05 790.0 0.05 10.0 15.0 35
39.00 MTW1420L39 0.70 0.65 0.05 20.0 0.05 10.0 4.0 25
40.00 MTW1420L40 0.30 0.25 0.05 20.0 0.05 10.0 5.0 10
41.00 MTW1420L41 0.05 0.00 0.05 58.0 0.05 10.0 0.0 0
42.00 MTW1420L42 0.05 0.00 0.05 23.0 0.05 10.0 0.0 0
43.00 MTW1420L43 0.05 0.00 0.05 1878.0 0.05 10.0 0.0 0
44.00 MTW1420L44 0.05 0.00 0.05 854.0 0.05 10.0 0.0 0
45.00 MTW1420L45 0.55 0.50 0.05 11.0 0.05 10.0 4.0 5
46.00 MTW1420L46 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
47.00 MTW1420L47 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
48.00 MTW1420L48 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
49.00 MTW1420L49 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0

Put Options: MTW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 MTW1420X10 0.05 0.00 0.05 183.0 0.05 10.0 0.0 0
11.00 MTW1420X11 0.10 0.05 0.05 50.0 0.05 10.0 4.0 4
12.00 MTW1420X12 0.05 0.00 0.05 34.0 0.05 10.0 0.0 0
13.00 MTW1420X13 0.05 0.00 0.05 452.0 0.05 10.0 0.0 0
14.00 MTW1420X14 0.02 -0.03 0.10 522.0 0.05 10.0 5.0 42
15.00 MTW1420X15 0.05 0.00 0.05 15.0 0.05 10.0 100.0 108
16.00 MTW1420X16 0.05 0.00 0.05 3.0 0.05 10.0 3.0 289
17.00 MTW1420X17 0.15 0.05 0.05 60.0 0.10 904.0 5.0 7,141
18.00 MTW1420X18 0.06 0.00 0.05 84.0 0.10 74.0 5.0 129
19.00 MTW1420X19 0.13 0.00 0.10 1075.0 0.20 992.0 9.0 616
20.00 MTW1420X20 0.25 0.00 0.25 916.0 0.35 602.0 54.0 979
21.00 MTW1420X21 0.55 0.00 0.55 904.0 0.70 525.0 19.0 1,294
22.00 MTW1420X22 0.95 0.00 1.10 723.0 1.25 229.0 11.0 396
23.00 MTW1420X23 1.65 -0.10 1.85 381.0 2.05 166.0 190.0 779
24.00 MTW1420X24 2.55 0.00 2.70 191.0 3.00 93.0 42.0 1,602
25.00 MTW1420X25 4.60 1.20 3.60 281.0 4.00 114.0 20.0 218
26.00 MTW1420X26 5.80 1.40 4.60 251.0 4.90 27.0 10.0 255
27.00 MTW1420X27 5.70 0.20 5.60 296.0 5.90 64.0 20.0 227
28.00 MTW1420X28 7.12 0.72 6.60 334.0 7.10 15.0 8.0 1,037
29.00 MTW1420X29 8.40 1.00 7.70 643.0 8.00 81.0 10.0 342
30.00 MTW1420X30 8.72 0.32 8.70 666.0 9.00 76.0 1.0 252
31.00 MTW1420X31 4.30 -5.10 9.70 54.0 10.10 133.0 57.0 106
32.00 MTW1420X32 10.71 0.31 10.70 161.0 11.10 182.0 5.0 98
33.00 MTW1420X33 2.95 -8.45 11.70 54.0 12.10 127.0 50.0 58
34.00 MTW1420X34 12.46 0.06 11.20 21.0 13.00 21.0 5.0 3
35.00 MTW1420X35 4.50 -8.90 13.70 54.0 14.10 121.0 100.0 69
36.00 MTW1420X36 14.40 0.00 14.70 41.0 15.00 10.0 0.0 0
37.00 MTW1420X37 15.40 0.00 15.70 41.0 16.00 10.0 0.0 0
38.00 MTW1420X38 16.40 0.00 16.70 41.0 17.00 10.0 0.0 0
39.00 MTW1420X39 17.40 0.00 16.20 139.0 18.10 29.0 0.0 0
40.00 MTW1420X40 18.40 0.00 17.20 139.0 19.10 29.0 0.0 0
41.00 MTW1420X41 11.20 -8.20 19.60 42.0 20.00 10.0 1.0 1
42.00 MTW1420X42 20.40 0.00 19.20 139.0 21.10 29.0 0.0 0
43.00 MTW1420X43 21.40 0.00 20.20 139.0 22.10 29.0 0.0 0
44.00 MTW1420X44 22.40 0.00 21.20 139.0 23.10 29.0 0.0 0
45.00 MTW1420X45 23.40 0.00 22.20 139.0 24.10 29.0 0.0 0
46.00 MTW1420X46 24.40 0.00 24.60 70.0 25.10 49.0 0.0 0
47.00 MTW1420X47 25.40 0.00 25.60 45.0 26.00 10.0 0.0 0
48.00 MTW1420X48 26.40 0.00 26.60 45.0 27.00 10.0 0.0 0
49.00 MTW1420X49 27.40 0.00 27.00 188.0 27.90 10.0 0.0 0