M&T Bank Corporation $121.64

up +1.25


16/4/2014 06:40 PM  |  NYSE : MTB  
Industries : Banking / Regional - Northeast Banks
Last Trade: 121.64
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 1.25 (1.04 %)
Prev Close: 120.39
Open: 120.82
Bid: 121.62
Ask: 121.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MTB Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: MTB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MTB1419D80 34.60 -3.70 39.40 20.0 43.50 31.0 6.0 0
85.00 MTB1419D85 33.40 0.00 34.40 128.0 37.40 108.0 0.0 0
90.00 MTB1419D90 28.60 0.00 29.40 190.0 32.40 140.0 0.0 0
95.00 MTB1419D95 20.70 -3.00 25.00 128.0 27.20 77.0 3.0 1
100.00 MTB1419D100 17.40 -1.60 21.30 53.0 22.00 50.0 3.0 3
105.00 MTB1419D105 9.72 -4.28 15.00 319.0 17.10 61.0 9.0 369
110.00 MTB1419D110 8.52 -0.48 10.50 451.0 12.00 105.0 38.0 1,063
115.00 MTB1419D115 5.95 0.98 5.70 450.0 7.00 110.0 10.0 1,133
120.00 MTB1419D120 1.50 0.55 1.45 87.0 2.00 296.0 29.0 980
125.00 MTB1419D125 0.08 0.03 0.05 32.0 0.05 10.0 10.0 651
130.00 MTB1419D130 0.45 0.40 0.05 10.0 0.10 85.0 10.0 38
135.00 MTB1419D135 0.05 -0.05 0.05 10.0 0.10 82.0 1.0 2
140.00 MTB1419D140 0.10 0.00 0.05 25.0 0.10 85.0 0.0 0
145.00 MTB1419D145 0.10 0.00 0.05 10.0 0.10 82.0 0.0 0
150.00 MTB1419D150 0.10 0.00 0.05 10.0 0.10 82.0 0.0 0

Put Options: MTB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MTB1419P80 0.11 0.01 0.05 10.0 0.10 61.0 10.0 56
85.00 MTB1419P85 0.24 0.14 0.05 21.0 0.10 61.0 1.0 5
90.00 MTB1419P90 0.45 0.40 0.05 10.0 0.05 25.0 1.0 289
95.00 MTB1419P95 0.35 0.25 0.05 10.0 0.10 61.0 10.0 83
100.00 MTB1419P100 0.05 -0.05 0.05 5.0 0.10 41.0 7.0 277
105.00 MTB1419P105 0.05 0.00 0.10 4.0 0.05 25.0 2.0 184
110.00 MTB1419P110 0.04 0.00 0.05 8.0 0.05 20.0 25.0 1,053
115.00 MTB1419P115 0.15 0.07 0.15 1.0 0.05 25.0 1.0 1,538
120.00 MTB1419P120 0.15 -0.60 0.05 1.0 0.15 138.0 16.0 80
125.00 MTB1419P125 4.10 0.00 3.00 86.0 4.60 421.0 0.0 0
130.00 MTB1419P130 8.50 0.00 8.00 61.0 9.60 298.0 0.0 0
135.00 MTB1419P135 13.40 0.00 12.60 180.0 14.70 240.0 0.0 0
140.00 MTB1419P140 18.40 0.00 17.60 146.0 19.70 278.0 0.0 0
145.00 MTB1419P145 23.50 0.00 22.60 98.0 24.80 138.0 0.0 0
150.00 MTB1419P150 28.50 0.00 27.60 108.0 29.80 138.0 0.0 0
Trading Center