Manitowoc Co Inc $28.33

down 0.00


21/8/2014 04:00 PM  |  NYSE : MTW  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 28.33
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 28.33
Open: 28.39
Bid: 27.82
Ask: 28.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MTW Trend Analysis - it has outperformed the S&P 500 by 19%
Options:

Call Options: MTW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MTW1420I14 13.90 0.00 13.90 1403.0 14.60 848.0 0.0 0
15.00 MTW1420I15 15.58 2.68 12.90 1372.0 13.60 790.0 5.0 5
16.00 MTW1420I16 11.90 0.00 11.90 324.0 12.60 232.0 0.0 0
17.00 MTW1420I17 10.90 0.00 10.90 324.0 11.60 232.0 0.0 0
18.00 MTW1420I18 9.90 0.00 9.90 324.0 10.60 232.0 1.0 1
19.00 MTW1420I19 8.90 0.00 8.90 324.0 9.60 232.0 0.0 0
20.00 MTW1420I20 13.50 5.60 7.90 1432.0 8.60 772.0 3.0 17
21.00 MTW1420I21 5.50 -1.40 6.90 1877.0 7.60 1589.0 6.0 15
22.00 MTW1420I22 5.90 0.00 5.90 870.0 6.60 772.0 0.0 0
23.00 MTW1420I23 4.80 -0.10 4.90 1900.0 5.60 1616.0 124.0 77
24.00 MTW1420I24 3.80 -0.10 3.90 1759.0 4.60 1421.0 6.0 23
25.00 MTW1420I25 3.19 0.19 3.00 1542.0 3.60 1116.0 1.0 2,389
26.00 MTW1420I26 2.56 0.00 2.45 399.0 2.70 1126.0 2.0 6,191
27.00 MTW1420I27 1.65 0.00 1.65 371.0 1.85 1156.0 3.0 5,045
28.00 MTW1420I28 1.10 0.00 1.00 590.0 1.10 932.0 28.0 9,424
29.00 MTW1420I29 0.59 0.00 0.50 1126.0 0.65 2348.0 695.0 1,846
30.00 MTW1420I30 0.36 0.10 0.25 1121.0 0.35 2138.0 20.0 5,199
31.00 MTW1420I31 0.25 0.11 0.10 1734.0 0.20 678.0 5.0 437
32.00 MTW1420I32 0.10 0.05 0.05 50.0 0.10 841.0 2.0 1,203
33.00 MTW1420I33 0.05 -0.05 0.05 202.0 0.10 1058.0 3.0 755
34.00 MTW1420I34 0.10 0.05 0.05 200.0 0.05 470.0 2.0 1,612
35.00 MTW1420I35 0.05 0.00 0.05 62.0 0.05 384.0 1.0 776
36.00 MTW1420I36 0.05 0.00 0.05 7.0 0.05 247.0 7.0 296
37.00 MTW1420I37 0.05 0.00 0.05 1384.0 0.05 257.0 9.0 170
38.00 MTW1420I38 0.50 0.45 0.05 10.0 0.05 250.0 50.0 118
39.00 MTW1420I39 0.09 0.04 0.05 15.0 0.05 245.0 15.0 22
40.00 MTW1420I40 0.26 0.21 0.05 1.0 0.05 253.0 1.0 102
41.00 MTW1420I41 0.05 0.00 0.05 25.0 0.05 237.0 0.0 0
42.00 MTW1420I42 0.20 0.15 0.05 789.0 0.05 251.0 6.0 6
43.00 MTW1420I43 0.05 0.00 0.05 1.0 0.05 239.0 7.0 7
44.00 MTW1420I44 0.05 0.00 0.05 1.0 0.05 229.0 0.0 0
45.00 MTW1420I45 0.05 0.00 0.10 240.0 0.05 231.0 0.0 0
46.00 MTW1420I46 0.05 0.00 0.05 724.0 0.05 233.0 0.0 0
47.00 MTW1420I47 0.05 0.00 0.05 390.0 0.05 250.0 0.0 0
48.00 MTW1420I48 0.05 0.00 0.05 8.0 0.05 244.0 8.0 8

Put Options: MTW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MTW1420U14 0.05 0.00 0.05 32.0 0.05 211.0 71.0 71
15.00 MTW1420U15 0.05 0.00 0.05 10.0 0.05 233.0 1.0 1
16.00 MTW1420U16 0.05 0.00 0.05 100.0 0.05 247.0 0.0 0
17.00 MTW1420U17 0.05 0.00 0.05 30.0 0.05 247.0 2.0 671
18.00 MTW1420U18 0.05 0.00 0.05 10.0 0.05 249.0 35.0 178
19.00 MTW1420U19 0.02 -0.03 0.05 45.0 0.05 246.0 41.0 57
20.00 MTW1420U20 0.04 -0.01 0.05 13.0 0.05 245.0 30.0 140
21.00 MTW1420U21 0.10 0.05 0.05 21.0 0.05 252.0 4.0 15
22.00 MTW1420U22 0.10 0.05 0.05 12.0 0.05 277.0 1.0 61
23.00 MTW1420U23 0.05 0.00 0.05 1.0 0.05 506.0 1.0 142
24.00 MTW1420U24 0.20 0.15 0.05 22.0 0.10 681.0 81.0 4,996
25.00 MTW1420U25 0.10 0.00 0.05 750.0 0.10 847.0 5.0 2,941
26.00 MTW1420U26 0.21 0.06 0.15 286.0 0.20 984.0 20.0 1,308
27.00 MTW1420U27 0.35 0.00 0.30 652.0 0.40 1542.0 46.0 811
28.00 MTW1420U28 0.71 -0.08 0.65 719.0 0.75 1575.0 10.0 3,749
29.00 MTW1420U29 1.20 0.00 1.20 99.0 1.25 30.0 14.0 1,177
30.00 MTW1420U30 1.94 0.14 1.80 1251.0 2.00 550.0 1.0 257
31.00 MTW1420U31 3.82 1.17 2.65 1458.0 3.00 1576.0 1.0 279
32.00 MTW1420U32 5.00 1.50 3.50 1655.0 3.90 1079.0 1.0 400
33.00 MTW1420U33 6.10 1.60 4.50 1419.0 5.00 1375.0 1.0 309
34.00 MTW1420U34 7.52 2.12 5.40 1691.0 6.00 1493.0 8.0 29
35.00 MTW1420U35 9.00 2.60 6.40 1692.0 7.00 1491.0 4.0 27
36.00 MTW1420U36 8.61 1.11 7.50 1267.0 8.00 1383.0 14.0 177
37.00 MTW1420U37 8.40 0.00 8.40 728.0 9.00 751.0 0.0 0
38.00 MTW1420U38 9.40 0.00 9.40 707.0 10.00 743.0 0.0 0
39.00 MTW1420U39 10.20 0.00 10.20 607.0 11.00 595.0 0.0 0
40.00 MTW1420U40 11.20 0.00 11.20 297.0 12.00 293.0 0.0 0
41.00 MTW1420U41 12.20 0.00 12.20 297.0 13.00 291.0 0.0 0
42.00 MTW1420U42 13.20 0.00 13.20 297.0 14.00 291.0 0.0 0
43.00 MTW1420U43 14.30 0.00 14.30 297.0 15.00 293.0 0.0 0
44.00 MTW1420U44 15.30 0.00 15.30 150.0 16.00 155.0 0.0 0
45.00 MTW1420U45 16.20 0.00 16.20 155.0 17.00 147.0 0.0 0
46.00 MTW1420U46 17.30 0.00 17.30 150.0 18.00 155.0 0.0 0
47.00 MTW1420U47 18.40 0.00 18.40 170.0 19.00 180.0 0.0 0
48.00 MTW1420U48 19.30 0.00 19.30 856.0 20.00 585.0 0.0 0
Trading Center