Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MTB Feb 20 2010 45.00 — — — — — 26.00 28.00 — —
MTB Feb 20 2010 50.00 23.53 — — 23.53 23.53 21.40 22.10 2 —
MTB Feb 20 2010 55.00 — — — — — 16.70 17.10 — —
MTB Feb 20 2010 60.00 14.60 8.00 121.21 14.60 14.60 11.80 12.20 10 13
MTB Feb 20 2010 65.00 7.53 2.03 36.91 7.53 7.53 6.90 7.30 10 310
MTB Feb 20 2010 70.00 3.10 -0.40 -11.43 3.10 3.10 2.85 3.10 5 362
MTB Feb 20 2010 75.00 0.65 -0.20 -23.53 0.90 0.65 0.60 0.75 26 2,613
MTB Feb 20 2010 80.00 0.13 -0.07 -35.00 0.13 0.13 0.10 0.20 1 1,777
MTB Feb 20 2010 85.00 0.05 — — 0.05 0.05 0.05 0.10 26 435
MTB Feb 20 2010 90.00 0.05 — — 0.05 0.05 0.05 0.10 10 48
MTB Feb 20 2010 95.00 — — — — — — 0.10 — —
MTB Feb 20 2010 100.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
MTB Feb 20 2010 45.00 — — — — — — 0.10 — —
MTB Feb 20 2010 50.00 — — — — — 0.05 0.10 — —
MTB Feb 20 2010 55.00 0.20 -0.49 -71.01 0.20 0.20 0.05 0.10 10 7
MTB Feb 20 2010 60.00 0.11 0.04 57.14 0.11 0.11 0.05 0.15 10 135
MTB Feb 20 2010 65.00 0.35 0.05 16.67 0.35 0.35 0.15 0.25 20 506
MTB Feb 20 2010 70.00 1.19 -0.01 -0.83 1.19 1.00 1.00 1.20 6 713
MTB Feb 20 2010 75.00 3.70 -0.80 -17.78 3.70 3.30 3.70 4.00 31 658
MTB Feb 20 2010 80.00 5.30 — — 5.30 5.30 8.10 8.50 15 233
MTB Feb 20 2010 85.00 10.20 3.20 45.71 10.20 10.20 13.00 13.40 8 18
MTB Feb 20 2010 90.00 15.00 — — 15.00 15.00 17.20 18.80 10 10
MTB Feb 20 2010 95.00 — — — — — 22.10 24.10 — —
MTB Feb 20 2010 100.00 — — — — — 27.10 29.10 — —
Return to Top