Manitowoc Co Inc $25.89

down -1.17


19/9/2014 04:00 PM  |  NYSE : MTW  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 25.89
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.17 (-4.32 %)
Prev Close: 27.06
Open: 27.08
Bid: 25.88
Ask: 27.58
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 11%
Options:

Call Options: MTW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MTW1420I14 12.80 0.00 11.60 599.0 12.20 482.0 0.0 0
15.00 MTW1420I15 15.58 3.78 10.60 819.0 11.20 524.0 5.0 5
16.00 MTW1420I16 10.70 0.00 9.60 289.0 10.20 185.0 0.0 0
17.00 MTW1420I17 9.80 0.00 8.60 292.0 9.20 280.0 0.0 0
18.00 MTW1420I18 8.80 0.00 7.60 330.0 8.20 324.0 1.0 1
19.00 MTW1420I19 7.80 0.00 6.60 600.0 7.20 531.0 0.0 0
20.00 MTW1420I20 7.10 0.00 5.60 1555.0 6.20 1376.0 10.0 17
21.00 MTW1420I21 5.50 -0.40 4.60 1515.0 5.20 1346.0 6.0 15
22.00 MTW1420I22 4.90 0.00 3.60 566.0 4.20 587.0 0.0 0
23.00 MTW1420I23 4.80 1.00 2.65 1867.0 3.20 1938.0 124.0 77
24.00 MTW1420I24 5.60 2.70 1.65 1945.0 2.15 1769.0 2.0 23
25.00 MTW1420I25 0.70 -1.50 0.65 2182.0 1.15 2051.0 30.0 2,348
26.00 MTW1420I26 0.10 -0.98 0.05 41.0 0.10 1721.0 39.0 6,168
27.00 MTW1420I27 0.05 -0.23 0.05 20.0 0.05 1439.0 57.0 3,606
28.00 MTW1420I28 0.05 0.01 0.05 1.0 0.05 998.0 2.0 9,354
29.00 MTW1420I29 0.05 0.00 0.05 1.0 0.05 1231.0 52.0 2,806
30.00 MTW1420I30 0.03 0.00 0.05 20.0 0.05 1136.0 2.0 5,988
31.00 MTW1420I31 0.05 0.00 0.05 6.0 0.05 1196.0 6.0 1,255
32.00 MTW1420I32 0.03 0.00 0.05 164.0 0.05 1245.0 3.0 1,149
33.00 MTW1420I33 0.05 0.00 0.05 24.0 0.05 1251.0 2.0 747
34.00 MTW1420I34 0.05 0.00 0.05 50.0 0.05 1149.0 7.0 1,405
35.00 MTW1420I35 0.05 0.00 0.05 62.0 0.05 1231.0 1.0 776
36.00 MTW1420I36 0.05 -0.05 0.05 7.0 0.10 2304.0 7.0 296
37.00 MTW1420I37 0.05 0.00 0.05 1384.0 0.05 1167.0 9.0 170
38.00 MTW1420I38 0.50 0.40 0.05 10.0 0.10 1696.0 50.0 118
39.00 MTW1420I39 0.09 0.04 0.05 15.0 0.05 955.0 15.0 22
40.00 MTW1420I40 0.26 0.21 0.05 1.0 0.05 1426.0 1.0 102
41.00 MTW1420I41 0.15 0.00 0.05 25.0 0.10 2198.0 0.0 0
42.00 MTW1420I42 0.20 0.15 0.05 2333.0 0.05 1151.0 6.0 6
43.00 MTW1420I43 0.10 0.00 0.05 1.0 0.10 1622.0 7.0 7
44.00 MTW1420I44 0.05 0.00 0.05 1.0 0.10 1626.0 0.0 0
45.00 MTW1420I45 0.05 0.00 0.10 240.0 0.10 2338.0 0.0 0
46.00 MTW1420I46 0.05 0.00 0.05 724.0 0.10 2290.0 0.0 0
47.00 MTW1420I47 0.15 0.00 0.05 390.0 0.10 2302.0 0.0 0
48.00 MTW1420I48 0.05 0.00 0.05 8.0 0.05 1245.0 8.0 8

Put Options: MTW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MTW1420U14 0.05 -0.05 0.05 32.0 0.10 1675.0 71.0 71
15.00 MTW1420U15 0.05 0.00 0.05 10.0 0.10 1589.0 1.0 1
16.00 MTW1420U16 0.05 0.00 0.05 111.0 0.10 1717.0 0.0 0
17.00 MTW1420U17 0.05 -0.05 0.05 5.0 0.05 14.0 2.0 671
18.00 MTW1420U18 0.05 -0.05 0.05 10.0 0.10 1903.0 35.0 178
19.00 MTW1420U19 0.02 -0.03 0.05 45.0 0.05 1066.0 41.0 57
20.00 MTW1420U20 0.04 -0.01 0.05 13.0 0.10 1705.0 30.0 140
21.00 MTW1420U21 0.10 0.05 0.05 21.0 0.05 1199.0 4.0 15
22.00 MTW1420U22 0.02 -0.03 0.05 12.0 0.10 2134.0 10.0 49
23.00 MTW1420U23 0.01 -0.09 0.05 1.0 0.05 1083.0 10.0 130
24.00 MTW1420U24 0.05 -0.05 0.05 22.0 0.10 1952.0 10.0 4,986
25.00 MTW1420U25 0.02 -0.03 0.05 2.0 0.05 881.0 10.0 2,930
26.00 MTW1420U26 0.12 0.07 0.15 10.0 0.20 1011.0 360.0 1,361
27.00 MTW1420U27 1.20 1.05 1.05 842.0 1.15 66.0 130.0 1,250
28.00 MTW1420U28 2.22 1.29 1.90 1377.0 2.20 286.0 72.0 3,974
29.00 MTW1420U29 3.00 1.30 2.85 883.0 3.20 665.0 88.0 517
30.00 MTW1420U30 4.03 1.17 3.80 1432.0 4.20 343.0 87.0 274
31.00 MTW1420U31 4.00 0.40 5.00 825.0 5.20 607.0 2.0 231
32.00 MTW1420U32 5.00 0.15 5.80 1462.0 6.30 1062.0 20.0 384
33.00 MTW1420U33 5.87 0.27 6.80 1056.0 7.40 725.0 1.0 239
34.00 MTW1420U34 6.70 0.10 7.80 525.0 8.40 439.0 3.0 25
35.00 MTW1420U35 9.00 1.40 8.80 513.0 9.40 419.0 15.0 7
36.00 MTW1420U36 8.61 0.11 9.80 288.0 10.40 185.0 14.0 153
37.00 MTW1420U37 9.50 0.00 10.80 288.0 11.40 173.0 0.0 0
38.00 MTW1420U38 10.50 0.00 11.80 200.0 12.40 70.0 0.0 0
39.00 MTW1420U39 11.50 0.00 12.80 200.0 13.20 30.0 0.0 0
40.00 MTW1420U40 12.50 0.00 13.80 200.0 14.40 77.0 0.0 0
41.00 MTW1420U41 13.50 0.00 14.80 200.0 15.20 30.0 0.0 0
42.00 MTW1420U42 14.50 0.00 15.80 190.0 16.30 120.0 0.0 0
43.00 MTW1420U43 15.50 0.00 16.80 190.0 17.30 120.0 0.0 0
44.00 MTW1420U44 16.50 0.00 17.80 200.0 18.40 77.0 0.0 0
45.00 MTW1420U45 17.50 0.00 18.80 190.0 19.30 120.0 0.0 0
46.00 MTW1420U46 18.50 0.00 19.80 200.0 20.40 70.0 0.0 0
47.00 MTW1420U47 19.50 0.00 20.80 200.0 21.40 70.0 0.0 0
48.00 MTW1420U48 20.60 0.00 21.80 585.0 22.40 520.0 0.0 0
Trading Center