Value Line - The Most Trusted Name in Investment Research - Stock Quotes
M&t Bank Corporation (MTB)
As of Nov 21 2017 3:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 171215C00115000 C Dec 15, 2017 115.0 44.80 45.60
MTB 171215C00120000 C Dec 15, 2017 120.0 39.70 40.70
MTB 171215C00125000 C Dec 15, 2017 125.0 34.70 35.60
MTB 171215C00130000 C Dec 15, 2017 130.0 29.80 30.80
MTB 171215C00135000 C Dec 15, 2017 135.0 24.70 26.00
MTB 171215C00140000 C Dec 15, 2017 140.0 19.60 20.70
MTB 171215C00145000 C Dec 15, 2017 145.0 14.90 15.60
MTB 171215C00150000 C Dec 15, 2017 150.0 10.10 10.80
MTB 171215C00155000 C Dec 15, 2017 155.0 5.90 6.50
MTB 171215C00160000 C Dec 15, 2017 160.0 2.70 2.85
MTB 171215C00165000 C Dec 15, 2017 165.0 0.80 0.95
MTB 171215C00170000 C Dec 15, 2017 170.0 0.15 0.25
MTB 171215C00175000 C Dec 15, 2017 175.0 0.00 0.10
MTB 171215C00180000 C Dec 15, 2017 180.0 0.00 0.10
MTB 171215C00185000 C Dec 15, 2017 185.0 0.00 0.05
MTB 171215C00190000 C Dec 15, 2017 190.0 0.00 0.05
MTB 171215C00195000 C Dec 15, 2017 195.0 0.00 0.05
MTB 171215C00200000 C Dec 15, 2017 200.0 0.00 0.05
MTB 171215C00210000 C Dec 15, 2017 210.0 0.00 0.05
MTB 171215P00115000 P Dec 15, 2017 115.0 0.00 0.05
MTB 171215P00120000 P Dec 15, 2017 120.0 0.00 0.05
MTB 171215P00125000 P Dec 15, 2017 125.0 0.00 0.10
MTB 171215P00130000 P Dec 15, 2017 130.0 0.00 0.10
MTB 171215P00135000 P Dec 15, 2017 135.0 0.05 0.15
MTB 171215P00140000 P Dec 15, 2017 140.0 0.10 0.20
MTB 171215P00145000 P Dec 15, 2017 145.0 0.20 0.30
MTB 171215P00150000 P Dec 15, 2017 150.0 0.55 0.65
MTB 171215P00155000 P Dec 15, 2017 155.0 1.30 1.60
MTB 171215P00160000 P Dec 15, 2017 160.0 3.10 3.40
MTB 171215P00165000 P Dec 15, 2017 165.0 6.20 6.60
MTB 171215P00170000 P Dec 15, 2017 170.0 10.50 11.10
MTB 171215P00175000 P Dec 15, 2017 175.0 14.80 16.10
MTB 171215P00180000 P Dec 15, 2017 180.0 20.00 21.20
MTB 171215P00185000 P Dec 15, 2017 185.0 24.80 26.50
MTB 171215P00190000 P Dec 15, 2017 190.0 30.10 31.10
MTB 171215P00195000 P Dec 15, 2017 195.0 35.00 36.10
MTB 171215P00200000 P Dec 15, 2017 200.0 40.00 41.20
MTB 171215P00210000 P Dec 15, 2017 210.0 50.10 51.00
MTB 180119C00100000 C Jan 19, 2018 100.0 59.70 60.70
MTB 180119C00105000 C Jan 19, 2018 105.0 54.70 55.60
MTB 180119C00110000 C Jan 19, 2018 110.0 49.70 50.80
MTB 180119C00115000 C Jan 19, 2018 115.0 44.70 45.90
MTB 180119C00120000 C Jan 19, 2018 120.0 39.70 41.10
MTB 180119C00125000 C Jan 19, 2018 125.0 34.70 36.00
MTB 180119C00130000 C Jan 19, 2018 130.0 29.70 30.90
MTB 180119C00135000 C Jan 19, 2018 135.0 24.80 25.80
MTB 180119C00140000 C Jan 19, 2018 140.0 20.00 21.10
MTB 180119C00145000 C Jan 19, 2018 145.0 15.40 16.30
MTB 180119C00150000 C Jan 19, 2018 150.0 11.20 11.70
MTB 180119C00155000 C Jan 19, 2018 155.0 7.50 7.90
MTB 180119C00160000 C Jan 19, 2018 160.0 4.50 4.80
MTB 180119C00165000 C Jan 19, 2018 165.0 2.40 2.60
MTB 180119C00170000 C Jan 19, 2018 170.0 1.10 1.30
MTB 180119C00175000 C Jan 19, 2018 175.0 0.45 1.25
MTB 180119C00180000 C Jan 19, 2018 180.0 0.15 0.30
MTB 180119C00185000 C Jan 19, 2018 185.0 0.05 0.15
MTB 180119C00190000 C Jan 19, 2018 190.0 0.00 0.10
MTB 180119C00195000 C Jan 19, 2018 195.0 0.00 0.05
MTB 180119C00200000 C Jan 19, 2018 200.0 0.00 0.05
MTB 180119P00100000 P Jan 19, 2018 100.0 0.00 0.10
MTB 180119P00105000 P Jan 19, 2018 105.0 0.00 0.10
MTB 180119P00110000 P Jan 19, 2018 110.0 0.00 0.15
MTB 180119P00115000 P Jan 19, 2018 115.0 0.05 0.15
MTB 180119P00120000 P Jan 19, 2018 120.0 0.10 0.20
MTB 180119P00125000 P Jan 19, 2018 125.0 0.15 0.25
MTB 180119P00130000 P Jan 19, 2018 130.0 0.25 0.35
MTB 180119P00135000 P Jan 19, 2018 135.0 0.35 0.45
MTB 180119P00140000 P Jan 19, 2018 140.0 0.55 0.70
MTB 180119P00145000 P Jan 19, 2018 145.0 0.95 1.10
MTB 180119P00150000 P Jan 19, 2018 150.0 1.60 1.85
MTB 180119P00155000 P Jan 19, 2018 155.0 2.85 3.10
MTB 180119P00160000 P Jan 19, 2018 160.0 4.80 5.10
MTB 180119P00165000 P Jan 19, 2018 165.0 7.60 8.10
MTB 180119P00170000 P Jan 19, 2018 170.0 11.30 11.80
MTB 180119P00175000 P Jan 19, 2018 175.0 15.70 16.60
MTB 180119P00180000 P Jan 19, 2018 180.0 19.90 21.20
MTB 180119P00185000 P Jan 19, 2018 185.0 25.00 26.20
MTB 180119P00190000 P Jan 19, 2018 190.0 29.80 31.10
MTB 180119P00195000 P Jan 19, 2018 195.0 35.00 36.20
MTB 180119P00200000 P Jan 19, 2018 200.0 40.00 41.10
MTB 180420C00100000 C Apr 20, 2018 100.0 58.80 61.30
MTB 180420C00105000 C Apr 20, 2018 105.0 53.50 56.80
MTB 180420C00110000 C Apr 20, 2018 110.0 48.60 51.60
MTB 180420C00115000 C Apr 20, 2018 115.0 44.00 46.30
MTB 180420C00120000 C Apr 20, 2018 120.0 39.10 42.20
MTB 180420C00125000 C Apr 20, 2018 125.0 34.20 36.80
MTB 180420C00130000 C Apr 20, 2018 130.0 29.40 31.80
MTB 180420C00135000 C Apr 20, 2018 135.0 25.10 27.30
MTB 180420C00140000 C Apr 20, 2018 140.0 20.80 23.20
MTB 180420C00145000 C Apr 20, 2018 145.0 16.70 18.90
MTB 180420C00150000 C Apr 20, 2018 150.0 13.70 14.60
MTB 180420C00155000 C Apr 20, 2018 155.0 10.40 11.00
MTB 180420C00160000 C Apr 20, 2018 160.0 7.60 8.10
MTB 180420C00165000 C Apr 20, 2018 165.0 5.20 5.70
MTB 180420C00170000 C Apr 20, 2018 170.0 3.50 3.90
MTB 180420C00175000 C Apr 20, 2018 175.0 2.10 2.50
MTB 180420C00180000 C Apr 20, 2018 180.0 1.25 1.70
MTB 180420C00185000 C Apr 20, 2018 185.0 0.75 0.95
MTB 180420C00190000 C Apr 20, 2018 190.0 0.40 0.55
MTB 180420C00195000 C Apr 20, 2018 195.0 0.20 0.35
MTB 180420C00200000 C Apr 20, 2018 200.0 0.10 0.25
MTB 180420C00210000 C Apr 20, 2018 210.0 0.00 0.10
MTB 180420P00100000 P Apr 20, 2018 100.0 0.20 0.35
MTB 180420P00105000 P Apr 20, 2018 105.0 0.30 0.45
MTB 180420P00110000 P Apr 20, 2018 110.0 0.35 0.55
MTB 180420P00115000 P Apr 20, 2018 115.0 0.45 0.65
MTB 180420P00120000 P Apr 20, 2018 120.0 0.60 0.85
MTB 180420P00125000 P Apr 20, 2018 125.0 0.85 1.05
MTB 180420P00130000 P Apr 20, 2018 130.0 1.15 1.35
MTB 180420P00135000 P Apr 20, 2018 135.0 1.60 1.85
MTB 180420P00140000 P Apr 20, 2018 140.0 2.30 2.50
MTB 180420P00145000 P Apr 20, 2018 145.0 3.10 3.40
MTB 180420P00150000 P Apr 20, 2018 150.0 4.40 4.70
MTB 180420P00155000 P Apr 20, 2018 155.0 5.90 6.40
MTB 180420P00160000 P Apr 20, 2018 160.0 8.00 8.50
MTB 180420P00165000 P Apr 20, 2018 165.0 10.60 11.80
MTB 180420P00170000 P Apr 20, 2018 170.0 13.70 14.60
MTB 180420P00175000 P Apr 20, 2018 175.0 17.10 18.90
MTB 180420P00180000 P Apr 20, 2018 180.0 21.20 22.90
MTB 180420P00185000 P Apr 20, 2018 185.0 25.20 27.80
MTB 180420P00190000 P Apr 20, 2018 190.0 30.10 32.20
MTB 180420P00195000 P Apr 20, 2018 195.0 34.60 37.40
MTB 180420P00200000 P Apr 20, 2018 200.0 39.60 42.30
MTB 180420P00210000 P Apr 20, 2018 210.0 48.70 52.10
MTB 180720C00115000 C Jul 20, 2018 115.0 44.20 47.70
MTB 180720C00120000 C Jul 20, 2018 120.0 39.20 42.60
MTB 180720C00125000 C Jul 20, 2018 125.0 34.50 37.90
MTB 180720C00130000 C Jul 20, 2018 130.0 31.10 32.80
MTB 180720C00135000 C Jul 20, 2018 135.0 26.00 27.90
MTB 180720C00140000 C Jul 20, 2018 140.0 22.30 24.30
MTB 180720C00145000 C Jul 20, 2018 145.0 18.30 21.10
MTB 180720C00150000 C Jul 20, 2018 150.0 15.70 16.50
MTB 180720C00155000 C Jul 20, 2018 155.0 11.20 13.20
MTB 180720C00160000 C Jul 20, 2018 160.0 9.80 10.60
MTB 180720C00165000 C Jul 20, 2018 165.0 7.50 8.20
MTB 180720C00170000 C Jul 20, 2018 170.0 5.50 6.10
MTB 180720C00175000 C Jul 20, 2018 175.0 4.00 4.60
MTB 180720C00180000 C Jul 20, 2018 180.0 2.70 3.30
MTB 180720C00185000 C Jul 20, 2018 185.0 1.70 2.40
MTB 180720C00190000 C Jul 20, 2018 190.0 1.35 1.75
MTB 180720C00195000 C Jul 20, 2018 195.0 0.85 1.55
MTB 180720C00200000 C Jul 20, 2018 200.0 0.55 1.20
MTB 180720C00210000 C Jul 20, 2018 210.0 0.15 0.95
MTB 180720P00115000 P Jul 20, 2018 115.0 1.05 1.45
MTB 180720P00120000 P Jul 20, 2018 120.0 1.35 1.60
MTB 180720P00125000 P Jul 20, 2018 125.0 1.35 1.90
MTB 180720P00130000 P Jul 20, 2018 130.0 1.65 2.40
MTB 180720P00135000 P Jul 20, 2018 135.0 2.50 3.10
MTB 180720P00140000 P Jul 20, 2018 140.0 3.00 4.00
MTB 180720P00145000 P Jul 20, 2018 145.0 4.90 5.20
MTB 180720P00150000 P Jul 20, 2018 150.0 6.30 7.60
MTB 180720P00155000 P Jul 20, 2018 155.0 8.20 8.90
MTB 180720P00160000 P Jul 20, 2018 160.0 10.40 11.50
MTB 180720P00165000 P Jul 20, 2018 165.0 12.80 13.60
MTB 180720P00170000 P Jul 20, 2018 170.0 16.00 17.60
MTB 180720P00175000 P Jul 20, 2018 175.0 19.30 21.40
MTB 180720P00180000 P Jul 20, 2018 180.0 22.00 24.70
MTB 180720P00185000 P Jul 20, 2018 185.0 26.90 29.40
MTB 180720P00190000 P Jul 20, 2018 190.0 30.20 32.90
MTB 180720P00195000 P Jul 20, 2018 195.0 34.40 38.40
MTB 180720P00200000 P Jul 20, 2018 200.0 39.10 43.00
MTB 180720P00210000 P Jul 20, 2018 210.0 48.80 52.90
OPRA data is delayed 15 minutes.