Value Line - The Most Trusted Name in Investment Research - Stock Quotes
M&t Bank Corporation (MTB)
As of Apr 19 2018 11:44AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 180420C00100000 C Apr 20, 2018 100.0 76.90 81.40
MTB 180420C00105000 C Apr 20, 2018 105.0 71.90 76.40
MTB 180420C00110000 C Apr 20, 2018 110.0 66.60 71.10
MTB 180420C00115000 C Apr 20, 2018 115.0 62.20 66.30
MTB 180420C00120000 C Apr 20, 2018 120.0 57.40 61.40
MTB 180420C00125000 C Apr 20, 2018 125.0 51.70 55.50
MTB 180420C00130000 C Apr 20, 2018 130.0 46.80 51.10
MTB 180420C00135000 C Apr 20, 2018 135.0 42.40 46.40
MTB 180420C00140000 C Apr 20, 2018 140.0 37.30 41.30
MTB 180420C00145000 C Apr 20, 2018 145.0 32.70 35.90
MTB 180420C00150000 C Apr 20, 2018 150.0 27.10 31.40
MTB 180420C00155000 C Apr 20, 2018 155.0 22.70 25.10
MTB 180420C00160000 C Apr 20, 2018 160.0 17.70 20.60
MTB 180420C00165000 C Apr 20, 2018 165.0 12.50 14.80
MTB 180420C00170000 C Apr 20, 2018 170.0 7.20 10.10
MTB 180420C00175000 C Apr 20, 2018 175.0 4.10 4.50
MTB 180420C00180000 C Apr 20, 2018 180.0 0.60 0.90
MTB 180420C00185000 C Apr 20, 2018 185.0 0.00 0.05
MTB 180420C00190000 C Apr 20, 2018 190.0 0.00 0.05
MTB 180420C00195000 C Apr 20, 2018 195.0 0.00 0.05
MTB 180420C00200000 C Apr 20, 2018 200.0 0.00 0.05
MTB 180420C00210000 C Apr 20, 2018 210.0 0.00 0.05
MTB 180420P00100000 P Apr 20, 2018 100.0 0.00 0.05
MTB 180420P00105000 P Apr 20, 2018 105.0 0.00 0.05
MTB 180420P00110000 P Apr 20, 2018 110.0 0.00 0.05
MTB 180420P00115000 P Apr 20, 2018 115.0 0.00 0.05
MTB 180420P00120000 P Apr 20, 2018 120.0 0.00 0.05
MTB 180420P00125000 P Apr 20, 2018 125.0 0.00 0.05
MTB 180420P00130000 P Apr 20, 2018 130.0 0.00 0.05
MTB 180420P00135000 P Apr 20, 2018 135.0 0.00 0.10
MTB 180420P00140000 P Apr 20, 2018 140.0 0.00 0.05
MTB 180420P00145000 P Apr 20, 2018 145.0 0.00 0.05
MTB 180420P00150000 P Apr 20, 2018 150.0 0.00 0.05
MTB 180420P00155000 P Apr 20, 2018 155.0 0.00 0.05
MTB 180420P00160000 P Apr 20, 2018 160.0 0.00 0.05
MTB 180420P00165000 P Apr 20, 2018 165.0 0.00 0.05
MTB 180420P00170000 P Apr 20, 2018 170.0 0.00 0.10
MTB 180420P00175000 P Apr 20, 2018 175.0 0.10 0.20
MTB 180420P00180000 P Apr 20, 2018 180.0 1.50 1.80
MTB 180420P00185000 P Apr 20, 2018 185.0 5.60 6.10
MTB 180420P00190000 P Apr 20, 2018 190.0 10.60 11.10
MTB 180420P00195000 P Apr 20, 2018 195.0 14.60 17.90
MTB 180420P00200000 P Apr 20, 2018 200.0 19.60 22.50
MTB 180420P00210000 P Apr 20, 2018 210.0 28.80 32.70
MTB 180518C00145000 C May 18, 2018 145.0 32.80 35.60
MTB 180518C00150000 C May 18, 2018 150.0 28.00 30.50
MTB 180518C00155000 C May 18, 2018 155.0 22.90 25.90
MTB 180518C00160000 C May 18, 2018 160.0 18.50 20.70
MTB 180518C00165000 C May 18, 2018 165.0 14.40 15.90
MTB 180518C00170000 C May 18, 2018 170.0 10.50 11.30
MTB 180518C00175000 C May 18, 2018 175.0 6.90 7.40
MTB 180518C00180000 C May 18, 2018 180.0 4.00 4.30
MTB 180518C00185000 C May 18, 2018 185.0 2.00 2.20
MTB 180518C00190000 C May 18, 2018 190.0 0.85 1.05
MTB 180518C00195000 C May 18, 2018 195.0 0.25 0.45
MTB 180518C00200000 C May 18, 2018 200.0 0.00 0.20
MTB 180518C00210000 C May 18, 2018 210.0 0.00 0.10
MTB 180518C00220000 C May 18, 2018 220.0 0.00 0.10
MTB 180518C00230000 C May 18, 2018 230.0 0.00 0.10
MTB 180518C00240000 C May 18, 2018 240.0 0.00 0.10
MTB 180518C00250000 C May 18, 2018 250.0 0.00 0.10
MTB 180518C00260000 C May 18, 2018 260.0 0.00 0.10
MTB 180518C00270000 C May 18, 2018 270.0 0.00 0.10
MTB 180518P00145000 P May 18, 2018 145.0 0.00 0.20
MTB 180518P00150000 P May 18, 2018 150.0 0.10 0.25
MTB 180518P00155000 P May 18, 2018 155.0 0.20 0.35
MTB 180518P00160000 P May 18, 2018 160.0 0.40 0.55
MTB 180518P00165000 P May 18, 2018 165.0 0.70 0.90
MTB 180518P00170000 P May 18, 2018 170.0 1.40 1.60
MTB 180518P00175000 P May 18, 2018 175.0 2.60 2.80
MTB 180518P00180000 P May 18, 2018 180.0 4.40 4.90
MTB 180518P00185000 P May 18, 2018 185.0 7.00 8.00
MTB 180518P00190000 P May 18, 2018 190.0 10.90 12.50
MTB 180518P00195000 P May 18, 2018 195.0 14.40 18.20
MTB 180518P00200000 P May 18, 2018 200.0 19.40 23.00
MTB 180518P00210000 P May 18, 2018 210.0 28.70 32.90
MTB 180518P00220000 P May 18, 2018 220.0 39.20 42.80
MTB 180518P00230000 P May 18, 2018 230.0 49.70 52.60
MTB 180518P00240000 P May 18, 2018 240.0 59.20 62.90
MTB 180518P00250000 P May 18, 2018 250.0 68.70 72.90
MTB 180518P00260000 P May 18, 2018 260.0 79.50 82.90
MTB 180518P00270000 P May 18, 2018 270.0 89.30 92.80
MTB 180720C00115000 C Jul 20, 2018 115.0 62.80 66.30
MTB 180720C00120000 C Jul 20, 2018 120.0 57.80 60.90
MTB 180720C00125000 C Jul 20, 2018 125.0 53.20 56.00
MTB 180720C00130000 C Jul 20, 2018 130.0 48.40 51.10
MTB 180720C00135000 C Jul 20, 2018 135.0 43.40 46.40
MTB 180720C00140000 C Jul 20, 2018 140.0 38.30 41.30
MTB 180720C00145000 C Jul 20, 2018 145.0 33.70 35.80
MTB 180720C00150000 C Jul 20, 2018 150.0 29.00 31.30
MTB 180720C00155000 C Jul 20, 2018 155.0 25.40 26.40
MTB 180720C00160000 C Jul 20, 2018 160.0 21.00 22.40
MTB 180720C00165000 C Jul 20, 2018 165.0 17.20 17.80
MTB 180720C00170000 C Jul 20, 2018 170.0 13.30 14.40
MTB 180720C00175000 C Jul 20, 2018 175.0 10.20 10.60
MTB 180720C00180000 C Jul 20, 2018 180.0 7.40 7.70
MTB 180720C00185000 C Jul 20, 2018 185.0 5.10 5.50
MTB 180720C00190000 C Jul 20, 2018 190.0 3.40 3.70
MTB 180720C00195000 C Jul 20, 2018 195.0 2.25 2.45
MTB 180720C00200000 C Jul 20, 2018 200.0 1.35 1.50
MTB 180720C00210000 C Jul 20, 2018 210.0 0.40 0.55
MTB 180720C00220000 C Jul 20, 2018 220.0 0.00 0.25
MTB 180720P00115000 P Jul 20, 2018 115.0 0.10 0.25
MTB 180720P00120000 P Jul 20, 2018 120.0 0.15 0.30
MTB 180720P00125000 P Jul 20, 2018 125.0 0.20 0.40
MTB 180720P00130000 P Jul 20, 2018 130.0 0.30 0.50
MTB 180720P00135000 P Jul 20, 2018 135.0 0.45 0.60
MTB 180720P00140000 P Jul 20, 2018 140.0 0.60 0.75
MTB 180720P00145000 P Jul 20, 2018 145.0 0.80 0.95
MTB 180720P00150000 P Jul 20, 2018 150.0 1.10 1.25
MTB 180720P00155000 P Jul 20, 2018 155.0 1.55 1.70
MTB 180720P00160000 P Jul 20, 2018 160.0 2.20 2.35
MTB 180720P00165000 P Jul 20, 2018 165.0 3.00 3.30
MTB 180720P00170000 P Jul 20, 2018 170.0 4.20 4.50
MTB 180720P00175000 P Jul 20, 2018 175.0 5.90 6.20
MTB 180720P00180000 P Jul 20, 2018 180.0 8.10 8.40
MTB 180720P00185000 P Jul 20, 2018 185.0 10.50 11.80
MTB 180720P00190000 P Jul 20, 2018 190.0 13.50 15.30
MTB 180720P00195000 P Jul 20, 2018 195.0 17.50 18.80
MTB 180720P00200000 P Jul 20, 2018 200.0 21.80 22.70
MTB 180720P00210000 P Jul 20, 2018 210.0 30.20 33.40
MTB 180720P00220000 P Jul 20, 2018 220.0 39.80 43.10
MTB 181019C00115000 C Oct 19, 2018 115.0 62.70 66.80
MTB 181019C00120000 C Oct 19, 2018 120.0 58.70 62.10
MTB 181019C00125000 C Oct 19, 2018 125.0 53.10 57.30
MTB 181019C00130000 C Oct 19, 2018 130.0 48.90 52.30
MTB 181019C00135000 C Oct 19, 2018 135.0 44.50 47.40
MTB 181019C00140000 C Oct 19, 2018 140.0 39.80 42.70
MTB 181019C00145000 C Oct 19, 2018 145.0 36.10 37.70
MTB 181019C00150000 C Oct 19, 2018 150.0 31.30 33.10
MTB 181019C00155000 C Oct 19, 2018 155.0 27.20 28.70
MTB 181019C00160000 C Oct 19, 2018 160.0 23.20 24.90
MTB 181019C00165000 C Oct 19, 2018 165.0 19.90 21.30
MTB 181019C00170000 C Oct 19, 2018 170.0 16.10 17.90
MTB 181019C00175000 C Oct 19, 2018 175.0 13.30 14.40
MTB 181019C00180000 C Oct 19, 2018 180.0 10.90 11.40
MTB 181019C00185000 C Oct 19, 2018 185.0 8.30 9.40
MTB 181019C00190000 C Oct 19, 2018 190.0 6.40 7.40
MTB 181019C00195000 C Oct 19, 2018 195.0 4.90 5.40
MTB 181019C00200000 C Oct 19, 2018 200.0 3.70 4.10
MTB 181019C00210000 C Oct 19, 2018 210.0 1.95 2.20
MTB 181019C00220000 C Oct 19, 2018 220.0 0.90 1.15
MTB 181019C00230000 C Oct 19, 2018 230.0 0.40 0.60
MTB 181019C00240000 C Oct 19, 2018 240.0 0.15 0.35
MTB 181019C00250000 C Oct 19, 2018 250.0 0.00 0.25
MTB 181019C00260000 C Oct 19, 2018 260.0 0.00 2.00
MTB 181019C00270000 C Oct 19, 2018 270.0 0.00 1.20
MTB 181019P00115000 P Oct 19, 2018 115.0 0.60 0.85
MTB 181019P00120000 P Oct 19, 2018 120.0 0.70 1.05
MTB 181019P00125000 P Oct 19, 2018 125.0 0.90 1.15
MTB 181019P00130000 P Oct 19, 2018 130.0 1.10 1.35
MTB 181019P00135000 P Oct 19, 2018 135.0 1.40 1.75
MTB 181019P00140000 P Oct 19, 2018 140.0 1.75 1.95
MTB 181019P00145000 P Oct 19, 2018 145.0 2.15 2.40
MTB 181019P00150000 P Oct 19, 2018 150.0 2.75 3.10
MTB 181019P00155000 P Oct 19, 2018 155.0 3.50 3.80
MTB 181019P00160000 P Oct 19, 2018 160.0 4.40 4.80
MTB 181019P00165000 P Oct 19, 2018 165.0 5.60 6.10
MTB 181019P00170000 P Oct 19, 2018 170.0 7.00 8.00
MTB 181019P00175000 P Oct 19, 2018 175.0 8.80 9.70
MTB 181019P00180000 P Oct 19, 2018 180.0 10.80 11.80
MTB 181019P00185000 P Oct 19, 2018 185.0 13.50 14.70
MTB 181019P00190000 P Oct 19, 2018 190.0 16.10 17.60
MTB 181019P00195000 P Oct 19, 2018 195.0 19.80 21.00
MTB 181019P00200000 P Oct 19, 2018 200.0 23.50 25.20
MTB 181019P00210000 P Oct 19, 2018 210.0 31.40 33.50
MTB 181019P00220000 P Oct 19, 2018 220.0 39.90 43.20
MTB 181019P00230000 P Oct 19, 2018 230.0 49.30 53.50
MTB 181019P00240000 P Oct 19, 2018 240.0 59.30 63.40
MTB 181019P00250000 P Oct 19, 2018 250.0 69.00 73.30
MTB 181019P00260000 P Oct 19, 2018 260.0 79.00 83.20
MTB 181019P00270000 P Oct 19, 2018 270.0 89.10 93.20
OPRA data is delayed 15 minutes.