Value Line - The Most Trusted Name in Investment Research - Stock Quotes
M&t Bank Corporation (MTB)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 180316C00140000 C Mar 16, 2018 140.0 51.10 54.20
MTB 180316C00145000 C Mar 16, 2018 145.0 46.40 49.60
MTB 180316C00150000 C Mar 16, 2018 150.0 41.40 44.40
MTB 180316C00155000 C Mar 16, 2018 155.0 36.10 39.20
MTB 180316C00160000 C Mar 16, 2018 160.0 31.50 35.00
MTB 180316C00165000 C Mar 16, 2018 165.0 26.20 29.40
MTB 180316C00170000 C Mar 16, 2018 170.0 21.30 24.40
MTB 180316C00175000 C Mar 16, 2018 175.0 16.60 19.30
MTB 180316C00180000 C Mar 16, 2018 180.0 12.60 15.20
MTB 180316C00185000 C Mar 16, 2018 185.0 7.90 10.60
MTB 180316C00190000 C Mar 16, 2018 190.0 5.30 5.80
MTB 180316C00195000 C Mar 16, 2018 195.0 2.55 2.85
MTB 180316C00200000 C Mar 16, 2018 200.0 0.95 1.25
MTB 180316C00210000 C Mar 16, 2018 210.0 0.05 0.50
MTB 180316C00220000 C Mar 16, 2018 220.0 0.00 0.15
MTB 180316C00230000 C Mar 16, 2018 230.0 0.00 0.15
MTB 180316C00240000 C Mar 16, 2018 240.0 0.00 0.15
MTB 180316C00250000 C Mar 16, 2018 250.0 0.00 0.15
MTB 180316C00260000 C Mar 16, 2018 260.0 0.00 0.15
MTB 180316P00140000 P Mar 16, 2018 140.0 0.00 0.25
MTB 180316P00145000 P Mar 16, 2018 145.0 0.00 0.20
MTB 180316P00150000 P Mar 16, 2018 150.0 0.00 0.15
MTB 180316P00155000 P Mar 16, 2018 155.0 0.00 0.35
MTB 180316P00160000 P Mar 16, 2018 160.0 0.05 0.20
MTB 180316P00165000 P Mar 16, 2018 165.0 0.10 0.25
MTB 180316P00170000 P Mar 16, 2018 170.0 0.20 0.40
MTB 180316P00175000 P Mar 16, 2018 175.0 0.25 0.65
MTB 180316P00180000 P Mar 16, 2018 180.0 0.60 0.85
MTB 180316P00185000 P Mar 16, 2018 185.0 1.15 1.50
MTB 180316P00190000 P Mar 16, 2018 190.0 2.40 2.75
MTB 180316P00195000 P Mar 16, 2018 195.0 4.50 5.30
MTB 180316P00200000 P Mar 16, 2018 200.0 7.80 9.60
MTB 180316P00210000 P Mar 16, 2018 210.0 16.40 19.40
MTB 180316P00220000 P Mar 16, 2018 220.0 26.40 29.40
MTB 180316P00230000 P Mar 16, 2018 230.0 36.10 39.50
MTB 180316P00240000 P Mar 16, 2018 240.0 46.10 49.30
MTB 180316P00250000 P Mar 16, 2018 250.0 56.00 59.50
MTB 180316P00260000 P Mar 16, 2018 260.0 66.40 69.70
MTB 180420C00100000 C Apr 20, 2018 100.0 91.00 95.50
MTB 180420C00105000 C Apr 20, 2018 105.0 86.00 90.50
MTB 180420C00110000 C Apr 20, 2018 110.0 81.00 85.60
MTB 180420C00115000 C Apr 20, 2018 115.0 76.00 80.40
MTB 180420C00120000 C Apr 20, 2018 120.0 71.00 75.30
MTB 180420C00125000 C Apr 20, 2018 125.0 66.00 70.40
MTB 180420C00130000 C Apr 20, 2018 130.0 61.10 64.90
MTB 180420C00135000 C Apr 20, 2018 135.0 56.00 60.40
MTB 180420C00140000 C Apr 20, 2018 140.0 51.00 55.50
MTB 180420C00145000 C Apr 20, 2018 145.0 46.30 50.30
MTB 180420C00150000 C Apr 20, 2018 150.0 41.20 45.50
MTB 180420C00155000 C Apr 20, 2018 155.0 36.30 40.40
MTB 180420C00160000 C Apr 20, 2018 160.0 31.40 35.80
MTB 180420C00165000 C Apr 20, 2018 165.0 26.60 30.80
MTB 180420C00170000 C Apr 20, 2018 170.0 22.00 25.10
MTB 180420C00175000 C Apr 20, 2018 175.0 17.90 21.00
MTB 180420C00180000 C Apr 20, 2018 180.0 13.80 16.20
MTB 180420C00185000 C Apr 20, 2018 185.0 11.30 12.00
MTB 180420C00190000 C Apr 20, 2018 190.0 7.90 8.70
MTB 180420C00195000 C Apr 20, 2018 195.0 4.90 5.80
MTB 180420C00200000 C Apr 20, 2018 200.0 3.00 3.70
MTB 180420C00210000 C Apr 20, 2018 210.0 0.75 1.45
MTB 180420P00100000 P Apr 20, 2018 100.0 0.00 0.40
MTB 180420P00105000 P Apr 20, 2018 105.0 0.00 0.40
MTB 180420P00110000 P Apr 20, 2018 110.0 0.00 0.50
MTB 180420P00115000 P Apr 20, 2018 115.0 0.00 0.40
MTB 180420P00120000 P Apr 20, 2018 120.0 0.00 0.45
MTB 180420P00125000 P Apr 20, 2018 125.0 0.00 0.50
MTB 180420P00130000 P Apr 20, 2018 130.0 0.00 0.30
MTB 180420P00135000 P Apr 20, 2018 135.0 0.00 0.20
MTB 180420P00140000 P Apr 20, 2018 140.0 0.05 0.45
MTB 180420P00145000 P Apr 20, 2018 145.0 0.15 0.60
MTB 180420P00150000 P Apr 20, 2018 150.0 0.25 0.55
MTB 180420P00155000 P Apr 20, 2018 155.0 0.30 0.60
MTB 180420P00160000 P Apr 20, 2018 160.0 0.40 0.75
MTB 180420P00165000 P Apr 20, 2018 165.0 0.60 1.10
MTB 180420P00170000 P Apr 20, 2018 170.0 0.90 1.45
MTB 180420P00175000 P Apr 20, 2018 175.0 1.30 2.05
MTB 180420P00180000 P Apr 20, 2018 180.0 2.10 2.80
MTB 180420P00185000 P Apr 20, 2018 185.0 3.10 4.30
MTB 180420P00190000 P Apr 20, 2018 190.0 4.80 5.80
MTB 180420P00195000 P Apr 20, 2018 195.0 7.00 8.10
MTB 180420P00200000 P Apr 20, 2018 200.0 9.60 11.50
MTB 180420P00210000 P Apr 20, 2018 210.0 17.10 19.70
MTB 180720C00115000 C Jul 20, 2018 115.0 76.50 79.90
MTB 180720C00120000 C Jul 20, 2018 120.0 71.60 75.00
MTB 180720C00125000 C Jul 20, 2018 125.0 66.70 70.30
MTB 180720C00130000 C Jul 20, 2018 130.0 61.90 65.30
MTB 180720C00135000 C Jul 20, 2018 135.0 57.00 60.60
MTB 180720C00140000 C Jul 20, 2018 140.0 52.60 55.80
MTB 180720C00145000 C Jul 20, 2018 145.0 47.50 51.10
MTB 180720C00150000 C Jul 20, 2018 150.0 43.00 45.70
MTB 180720C00155000 C Jul 20, 2018 155.0 38.20 41.60
MTB 180720C00160000 C Jul 20, 2018 160.0 33.60 37.30
MTB 180720C00165000 C Jul 20, 2018 165.0 29.30 32.10
MTB 180720C00170000 C Jul 20, 2018 170.0 25.10 27.80
MTB 180720C00175000 C Jul 20, 2018 175.0 21.50 24.50
MTB 180720C00180000 C Jul 20, 2018 180.0 17.70 20.70
MTB 180720C00185000 C Jul 20, 2018 185.0 14.50 16.30
MTB 180720C00190000 C Jul 20, 2018 190.0 12.10 13.10
MTB 180720C00195000 C Jul 20, 2018 195.0 9.50 10.30
MTB 180720C00200000 C Jul 20, 2018 200.0 7.20 7.90
MTB 180720C00210000 C Jul 20, 2018 210.0 4.00 4.40
MTB 180720P00115000 P Jul 20, 2018 115.0 0.40 0.55
MTB 180720P00120000 P Jul 20, 2018 120.0 0.50 0.75
MTB 180720P00125000 P Jul 20, 2018 125.0 0.60 1.65
MTB 180720P00130000 P Jul 20, 2018 130.0 0.65 1.60
MTB 180720P00135000 P Jul 20, 2018 135.0 0.85 1.75
MTB 180720P00140000 P Jul 20, 2018 140.0 1.00 1.40
MTB 180720P00145000 P Jul 20, 2018 145.0 1.25 1.65
MTB 180720P00150000 P Jul 20, 2018 150.0 1.55 1.75
MTB 180720P00155000 P Jul 20, 2018 155.0 1.80 2.25
MTB 180720P00160000 P Jul 20, 2018 160.0 2.20 2.75
MTB 180720P00165000 P Jul 20, 2018 165.0 2.90 3.30
MTB 180720P00170000 P Jul 20, 2018 170.0 3.60 4.00
MTB 180720P00175000 P Jul 20, 2018 175.0 4.40 5.20
MTB 180720P00180000 P Jul 20, 2018 180.0 5.60 6.30
MTB 180720P00185000 P Jul 20, 2018 185.0 7.20 7.80
MTB 180720P00190000 P Jul 20, 2018 190.0 8.90 9.70
MTB 180720P00195000 P Jul 20, 2018 195.0 11.20 11.80
MTB 180720P00200000 P Jul 20, 2018 200.0 12.90 15.50
MTB 180720P00210000 P Jul 20, 2018 210.0 19.40 22.70
MTB 181019C00145000 C Oct 19, 2018 145.0 48.90 52.00
MTB 181019C00150000 C Oct 19, 2018 150.0 44.40 47.70
MTB 181019C00155000 C Oct 19, 2018 155.0 39.90 43.30
MTB 181019C00160000 C Oct 19, 2018 160.0 35.60 38.50
MTB 181019C00165000 C Oct 19, 2018 165.0 31.70 34.40
MTB 181019C00170000 C Oct 19, 2018 170.0 27.80 30.70
MTB 181019C00175000 C Oct 19, 2018 175.0 24.30 27.30
MTB 181019C00180000 C Oct 19, 2018 180.0 21.30 23.50
MTB 181019C00185000 C Oct 19, 2018 185.0 17.50 19.70
MTB 181019C00190000 C Oct 19, 2018 190.0 14.40 17.70
MTB 181019C00195000 C Oct 19, 2018 195.0 11.80 14.10
MTB 181019C00200000 C Oct 19, 2018 200.0 9.30 11.70
MTB 181019C00210000 C Oct 19, 2018 210.0 6.90 7.50
MTB 181019C00220000 C Oct 19, 2018 220.0 4.20 5.10
MTB 181019C00230000 C Oct 19, 2018 230.0 2.25 3.30
MTB 181019C00240000 C Oct 19, 2018 240.0 1.15 1.50
MTB 181019C00250000 C Oct 19, 2018 250.0 0.50 0.95
MTB 181019C00260000 C Oct 19, 2018 260.0 0.20 1.70
MTB 181019C00270000 C Oct 19, 2018 270.0 0.00 0.20
MTB 181019P00145000 P Oct 19, 2018 145.0 2.05 2.75
MTB 181019P00150000 P Oct 19, 2018 150.0 2.90 3.20
MTB 181019P00155000 P Oct 19, 2018 155.0 3.40 3.90
MTB 181019P00160000 P Oct 19, 2018 160.0 4.20 4.60
MTB 181019P00165000 P Oct 19, 2018 165.0 4.40 6.00
MTB 181019P00170000 P Oct 19, 2018 170.0 6.10 6.50
MTB 181019P00175000 P Oct 19, 2018 175.0 6.50 8.00
MTB 181019P00180000 P Oct 19, 2018 180.0 8.60 9.50
MTB 181019P00185000 P Oct 19, 2018 185.0 9.00 12.00
MTB 181019P00190000 P Oct 19, 2018 190.0 12.20 13.10
MTB 181019P00195000 P Oct 19, 2018 195.0 13.60 16.30
MTB 181019P00200000 P Oct 19, 2018 200.0 16.60 19.20
MTB 181019P00210000 P Oct 19, 2018 210.0 22.50 25.30
MTB 181019P00220000 P Oct 19, 2018 220.0 30.20 32.80
MTB 181019P00230000 P Oct 19, 2018 230.0 38.00 41.00
MTB 181019P00240000 P Oct 19, 2018 240.0 46.70 50.00
MTB 181019P00250000 P Oct 19, 2018 250.0 56.10 59.30
MTB 181019P00260000 P Oct 19, 2018 260.0 66.00 69.20
MTB 181019P00270000 P Oct 19, 2018 270.0 76.10 79.20
OPRA data is delayed 15 minutes.