M&T Bank Corporation $121.40

down 0.00


20/8/2014 04:01 PM  |  NYSE : MTB  
Industries : Banking / Regional - Northeast Banks
Last Trade: 121.40
Trade Time: Aug 20 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 121.40
Open: 121.00
Bid: 114.87
Ask: 127.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MTB Trend Analysis - it has underperformed the S&P 500 by 16%
Options:

Call Options: MTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MTB1420I80 39.90 0.00 39.10 4.0 43.40 10.0 0.0 0
85.00 MTB1420I85 34.70 0.00 34.00 50.0 36.90 7.0 0.0 0
90.00 MTB1420I90 30.60 0.00 29.10 69.0 33.40 25.0 0.0 0
95.00 MTB1420I95 25.10 0.00 24.10 83.0 28.40 47.0 0.0 0
100.00 MTB1420I100 19.40 0.00 19.10 87.0 23.30 76.0 0.0 0
105.00 MTB1420I105 15.90 0.00 14.50 121.0 17.60 121.0 0.0 0
110.00 MTB1420I110 10.90 0.00 9.60 230.0 12.60 194.0 0.0 0
115.00 MTB1420I115 5.00 -1.20 6.30 64.0 6.60 106.0 3.0 4
120.00 MTB1420I120 2.10 0.00 2.05 33.0 2.30 30.0 7.0 437
125.00 MTB1420I125 0.30 0.05 0.15 375.0 0.40 171.0 40.0 105
130.00 MTB1420I130 0.45 0.30 0.05 231.0 0.10 31.0 5.0 10
135.00 MTB1420I135 0.10 0.00 0.05 10.0 0.10 36.0 0.0 0
140.00 MTB1420I140 0.10 0.00 0.00 0.0 0.10 79.0 0.0 0
145.00 MTB1420I145 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
150.00 MTB1420I150 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
155.00 MTB1420I155 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
160.00 MTB1420I160 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
165.00 MTB1420I165 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
170.00 MTB1420I170 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0

Put Options: MTB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MTB1420U80 0.05 0.00 0.00 0.0 0.10 52.0 0.0 0
85.00 MTB1420U85 0.05 0.00 0.00 0.0 0.10 53.0 0.0 0
90.00 MTB1420U90 0.10 0.00 0.00 0.0 0.10 53.0 0.0 0
95.00 MTB1420U95 0.10 0.00 0.00 0.0 0.10 53.0 0.0 0
100.00 MTB1420U100 0.10 0.00 0.05 50.0 0.10 21.0 0.0 0
105.00 MTB1420U105 0.15 0.00 0.05 11.0 0.15 43.0 0.0 0
110.00 MTB1420U110 0.38 0.33 0.05 21.0 0.25 315.0 1.0 11
115.00 MTB1420U115 0.48 0.23 0.25 270.0 0.50 514.0 1.0 103
120.00 MTB1420U120 1.80 0.40 1.35 74.0 1.60 97.0 9.0 168
125.00 MTB1420U125 3.60 -0.90 4.50 31.0 4.90 183.0 5.0 10
130.00 MTB1420U130 7.10 -1.60 9.10 70.0 9.90 130.0 9.0 9
135.00 MTB1420U135 13.90 0.00 13.20 21.0 15.00 114.0 0.0 0
140.00 MTB1420U140 18.40 0.00 17.20 45.0 19.90 6.0 0.0 0
145.00 MTB1420U145 23.40 0.00 22.20 10.0 25.00 10.0 0.0 0
150.00 MTB1420U150 28.40 0.00 27.20 10.0 30.00 10.0 0.0 0
155.00 MTB1420U155 33.40 0.00 32.20 10.0 35.00 10.0 0.0 0
160.00 MTB1420U160 37.40 0.00 37.60 20.0 40.00 10.0 0.0 0
165.00 MTB1420U165 42.40 0.00 42.40 10.0 46.60 21.0 0.0 0
170.00 MTB1420U170 47.40 0.00 47.40 10.0 51.60 10.0 0.0 0
Trading Center