Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

M&t Bank Corporation (MTB)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 170317C00080000 C 03/17/17 80.0 88.10 90.40
MTB 170317C00085000 C 03/17/17 85.0 83.00 85.60
MTB 170317C00090000 C 03/17/17 90.0 78.10 80.60
MTB 170317C00095000 C 03/17/17 95.0 73.10 75.80
MTB 170317C00100000 C 03/17/17 100.0 68.30 70.80
MTB 170317C00105000 C 03/17/17 105.0 63.10 65.60
MTB 170317C00110000 C 03/17/17 110.0 58.10 60.60
MTB 170317C00115000 C 03/17/17 115.0 53.10 55.80
MTB 170317C00120000 C 03/17/17 120.0 48.00 50.50
MTB 170317C00125000 C 03/17/17 125.0 43.20 45.70
MTB 170317C00130000 C 03/17/17 130.0 38.10 40.70
MTB 170317C00135000 C 03/17/17 135.0 33.20 35.60
MTB 170317C00140000 C 03/17/17 140.0 28.30 30.60
MTB 170317C00145000 C 03/17/17 145.0 22.90 25.50
MTB 170317C00150000 C 03/17/17 150.0 18.80 20.50
MTB 170317C00155000 C 03/17/17 155.0 13.30 15.40
MTB 170317C00160000 C 03/17/17 160.0 8.50 10.50
MTB 170317C00165000 C 03/17/17 165.0 5.00 6.10
MTB 170317C00170000 C 03/17/17 170.0 2.35 2.60
MTB 170317C00175000 C 03/17/17 175.0 0.55 0.85
MTB 170317C00180000 C 03/17/17 180.0 0.00 0.45
MTB 170317C00185000 C 03/17/17 185.0 0.00 0.25
MTB 170317C00190000 C 03/17/17 190.0 0.00 0.20
MTB 170317C00195000 C 03/17/17 195.0 0.00 0.20
MTB 170317C00200000 C 03/17/17 200.0 0.00 0.25
MTB 170317C00210000 C 03/17/17 210.0 0.00 0.20
MTB 170317C00220000 C 03/17/17 220.0 0.00 0.20
MTB 170317C00230000 C 03/17/17 230.0 0.00 0.20
MTB 170317P00080000 P 03/17/17 80.0 0.00 0.20
MTB 170317P00085000 P 03/17/17 85.0 0.00 0.25
MTB 170317P00090000 P 03/17/17 90.0 0.00 0.20
MTB 170317P00095000 P 03/17/17 95.0 0.00 0.20
MTB 170317P00100000 P 03/17/17 100.0 0.00 0.20
MTB 170317P00105000 P 03/17/17 105.0 0.00 0.25
MTB 170317P00110000 P 03/17/17 110.0 0.00 0.25
MTB 170317P00115000 P 03/17/17 115.0 0.00 0.20
MTB 170317P00120000 P 03/17/17 120.0 0.00 0.20
MTB 170317P00125000 P 03/17/17 125.0 0.00 0.25
MTB 170317P00130000 P 03/17/17 130.0 0.00 0.25
MTB 170317P00135000 P 03/17/17 135.0 0.00 0.25
MTB 170317P00140000 P 03/17/17 140.0 0.00 0.20
MTB 170317P00145000 P 03/17/17 145.0 0.00 0.35
MTB 170317P00150000 P 03/17/17 150.0 0.00 0.35
MTB 170317P00155000 P 03/17/17 155.0 0.15 0.85
MTB 170317P00160000 P 03/17/17 160.0 0.55 0.75
MTB 170317P00165000 P 03/17/17 165.0 1.20 1.65
MTB 170317P00170000 P 03/17/17 170.0 3.10 3.70
MTB 170317P00175000 P 03/17/17 175.0 6.40 7.90
MTB 170317P00180000 P 03/17/17 180.0 10.40 12.50
MTB 170317P00185000 P 03/17/17 185.0 15.30 17.50
MTB 170317P00190000 P 03/17/17 190.0 20.30 22.30
MTB 170317P00195000 P 03/17/17 195.0 25.20 27.10
MTB 170317P00200000 P 03/17/17 200.0 30.40 32.30
MTB 170317P00210000 P 03/17/17 210.0 40.30 42.80
MTB 170317P00220000 P 03/17/17 220.0 50.20 52.00
MTB 170317P00230000 P 03/17/17 230.0 60.40 62.10
MTB 170421C00060000 C 04/21/17 60.0 108.50 110.30
MTB 170421C00065000 C 04/21/17 65.0 103.10 105.50
MTB 170421C00070000 C 04/21/17 70.0 98.10 100.60
MTB 170421C00075000 C 04/21/17 75.0 93.10 95.70
MTB 170421C00080000 C 04/21/17 80.0 88.00 90.60
MTB 170421C00085000 C 04/21/17 85.0 83.30 85.70
MTB 170421C00090000 C 04/21/17 90.0 78.10 80.70
MTB 170421C00095000 C 04/21/17 95.0 73.00 75.80
MTB 170421C00100000 C 04/21/17 100.0 68.10 70.70
MTB 170421C00105000 C 04/21/17 105.0 63.10 65.50
MTB 170421C00110000 C 04/21/17 110.0 58.20 60.70
MTB 170421C00115000 C 04/21/17 115.0 53.10 55.80
MTB 170421C00120000 C 04/21/17 120.0 49.40 50.30
MTB 170421C00125000 C 04/21/17 125.0 43.10 45.50
MTB 170421C00130000 C 04/21/17 130.0 39.80 39.90
MTB 170421C00135000 C 04/21/17 135.0 33.30 35.30
MTB 170421C00140000 C 04/21/17 140.0 28.30 30.50
MTB 170421C00145000 C 04/21/17 145.0 24.00 25.50
MTB 170421C00150000 C 04/21/17 150.0 18.00 20.80
MTB 170421C00155000 C 04/21/17 155.0 14.30 16.20
MTB 170421C00160000 C 04/21/17 160.0 11.00 11.90
MTB 170421C00165000 C 04/21/17 165.0 7.40 8.20
MTB 170421C00170000 C 04/21/17 170.0 4.30 4.90
MTB 170421C00175000 C 04/21/17 175.0 2.30 2.65
MTB 170421P00060000 P 04/21/17 60.0 0.00 0.15
MTB 170421P00065000 P 04/21/17 65.0 0.00 0.20
MTB 170421P00070000 P 04/21/17 70.0 0.00 0.15
MTB 170421P00075000 P 04/21/17 75.0 0.00 0.20
MTB 170421P00080000 P 04/21/17 80.0 0.00 0.15
MTB 170421P00085000 P 04/21/17 85.0 0.00 0.25
MTB 170421P00090000 P 04/21/17 90.0 0.00 0.20
MTB 170421P00095000 P 04/21/17 95.0 0.00 0.20
MTB 170421P00100000 P 04/21/17 100.0 0.00 0.25
MTB 170421P00105000 P 04/21/17 105.0 0.00 0.25
MTB 170421P00110000 P 04/21/17 110.0 0.00 0.30
MTB 170421P00115000 P 04/21/17 115.0 0.00 0.35
MTB 170421P00120000 P 04/21/17 120.0 0.00 0.40
MTB 170421P00125000 P 04/21/17 125.0 0.00 0.40
MTB 170421P00130000 P 04/21/17 130.0 0.00 0.20
MTB 170421P00135000 P 04/21/17 135.0 0.10 0.75
MTB 170421P00140000 P 04/21/17 140.0 0.15 1.20
MTB 170421P00145000 P 04/21/17 145.0 0.35 0.85
MTB 170421P00150000 P 04/21/17 150.0 0.65 1.00
MTB 170421P00155000 P 04/21/17 155.0 1.20 1.75
MTB 170421P00160000 P 04/21/17 160.0 1.95 2.25
MTB 170421P00165000 P 04/21/17 165.0 3.10 3.60
MTB 170421P00170000 P 04/21/17 170.0 5.10 5.60
MTB 170421P00175000 P 04/21/17 175.0 8.10 9.70
MTB 170721C00070000 C 07/21/17 70.0 98.00 100.50
MTB 170721C00075000 C 07/21/17 75.0 93.20 95.40
MTB 170721C00080000 C 07/21/17 80.0 88.00 90.50
MTB 170721C00085000 C 07/21/17 85.0 82.90 85.80
MTB 170721C00090000 C 07/21/17 90.0 78.00 80.80
MTB 170721C00095000 C 07/21/17 95.0 72.80 75.50
MTB 170721C00100000 C 07/21/17 100.0 67.80 70.50
MTB 170721C00105000 C 07/21/17 105.0 63.10 65.50
MTB 170721C00110000 C 07/21/17 110.0 58.30 60.70
MTB 170721C00115000 C 07/21/17 115.0 53.10 55.50
MTB 170721C00120000 C 07/21/17 120.0 47.70 50.70
MTB 170721C00125000 C 07/21/17 125.0 43.10 46.00
MTB 170721C00130000 C 07/21/17 130.0 38.20 41.20
MTB 170721C00135000 C 07/21/17 135.0 33.70 36.50
MTB 170721C00140000 C 07/21/17 140.0 29.10 31.70
MTB 170721C00145000 C 07/21/17 145.0 24.90 27.20
MTB 170721C00150000 C 07/21/17 150.0 20.00 23.00
MTB 170721C00155000 C 07/21/17 155.0 16.90 19.00
MTB 170721C00160000 C 07/21/17 160.0 13.20 15.00
MTB 170721C00165000 C 07/21/17 165.0 10.40 11.70
MTB 170721C00170000 C 07/21/17 170.0 7.70 9.00
MTB 170721C00175000 C 07/21/17 175.0 5.40 6.50
MTB 170721C00180000 C 07/21/17 180.0 3.80 4.50
MTB 170721C00185000 C 07/21/17 185.0 1.95 3.30
MTB 170721C00190000 C 07/21/17 190.0 1.00 2.15
MTB 170721C00195000 C 07/21/17 195.0 0.50 1.60
MTB 170721C00200000 C 07/21/17 200.0 0.20 1.20
MTB 170721P00070000 P 07/21/17 70.0 0.00 0.25
MTB 170721P00075000 P 07/21/17 75.0 0.00 0.30
MTB 170721P00080000 P 07/21/17 80.0 0.00 0.35
MTB 170721P00085000 P 07/21/17 85.0 0.00 0.50
MTB 170721P00090000 P 07/21/17 90.0 0.05 0.70
MTB 170721P00095000 P 07/21/17 95.0 0.10 0.70
MTB 170721P00100000 P 07/21/17 100.0 0.10 0.75
MTB 170721P00105000 P 07/21/17 105.0 0.20 0.75
MTB 170721P00110000 P 07/21/17 110.0 0.10 0.50
MTB 170721P00115000 P 07/21/17 115.0 0.30 0.60
MTB 170721P00120000 P 07/21/17 120.0 0.20 0.75
MTB 170721P00125000 P 07/21/17 125.0 0.65 1.00
MTB 170721P00130000 P 07/21/17 130.0 0.90 1.25
MTB 170721P00135000 P 07/21/17 135.0 1.20 1.60
MTB 170721P00140000 P 07/21/17 140.0 1.60 2.05
MTB 170721P00145000 P 07/21/17 145.0 2.00 2.70
MTB 170721P00150000 P 07/21/17 150.0 2.80 3.90
MTB 170721P00155000 P 07/21/17 155.0 3.90 5.00
MTB 170721P00160000 P 07/21/17 160.0 5.10 6.40
MTB 170721P00165000 P 07/21/17 165.0 7.10 8.20
MTB 170721P00170000 P 07/21/17 170.0 9.00 10.30
MTB 170721P00175000 P 07/21/17 175.0 11.70 13.00
MTB 170721P00180000 P 07/21/17 180.0 14.80 17.30
MTB 170721P00185000 P 07/21/17 185.0 18.00 20.90
MTB 170721P00190000 P 07/21/17 190.0 22.10 24.90
MTB 170721P00195000 P 07/21/17 195.0 26.60 29.40
MTB 170721P00200000 P 07/21/17 200.0 31.00 33.70
MTB 171020C00085000 C 10/20/17 85.0 82.90 85.70
MTB 171020C00090000 C 10/20/17 90.0 77.90 81.10
MTB 171020C00095000 C 10/20/17 95.0 72.60 75.70
MTB 171020C00100000 C 10/20/17 100.0 67.60 70.50
MTB 171020C00105000 C 10/20/17 105.0 62.80 65.50
MTB 171020C00110000 C 10/20/17 110.0 57.90 60.80
MTB 171020C00115000 C 10/20/17 115.0 52.90 56.00
MTB 171020C00120000 C 10/20/17 120.0 48.40 51.30
MTB 171020C00125000 C 10/20/17 125.0 43.60 46.60
MTB 171020C00130000 C 10/20/17 130.0 38.90 42.20
MTB 171020C00135000 C 10/20/17 135.0 34.40 37.70
MTB 171020C00140000 C 10/20/17 140.0 30.10 33.00
MTB 171020C00145000 C 10/20/17 145.0 25.90 29.00
MTB 171020C00150000 C 10/20/17 150.0 21.80 24.80
MTB 171020C00155000 C 10/20/17 155.0 19.30 21.30
MTB 171020C00160000 C 10/20/17 160.0 15.70 17.30
MTB 171020C00165000 C 10/20/17 165.0 13.00 14.30
MTB 171020C00170000 C 10/20/17 170.0 10.70 11.60
MTB 171020C00175000 C 10/20/17 175.0 8.60 9.10
MTB 171020C00180000 C 10/20/17 180.0 5.90 7.20
MTB 171020C00185000 C 10/20/17 185.0 4.40 5.30
MTB 171020C00190000 C 10/20/17 190.0 2.80 4.30
MTB 171020C00195000 C 10/20/17 195.0 1.95 3.30
MTB 171020C00200000 C 10/20/17 200.0 0.95 2.35
MTB 171020C00210000 C 10/20/17 210.0 0.30 1.25
MTB 171020C00220000 C 10/20/17 220.0 0.10 0.80
MTB 171020C00230000 C 10/20/17 230.0 0.00 0.55
MTB 171020C00240000 C 10/20/17 240.0 0.00 0.25
MTB 171020C00250000 C 10/20/17 250.0 0.00 0.20
MTB 171020P00085000 P 10/20/17 85.0 0.20 0.95
MTB 171020P00090000 P 10/20/17 90.0 0.30 1.00
MTB 171020P00095000 P 10/20/17 95.0 0.30 1.15
MTB 171020P00100000 P 10/20/17 100.0 0.35 1.30
MTB 171020P00105000 P 10/20/17 105.0 0.60 1.40
MTB 171020P00110000 P 10/20/17 110.0 0.65 1.65
MTB 171020P00115000 P 10/20/17 115.0 0.95 1.80
MTB 171020P00120000 P 10/20/17 120.0 1.50 1.85
MTB 171020P00125000 P 10/20/17 125.0 1.85 2.15
MTB 171020P00130000 P 10/20/17 130.0 2.25 2.70
MTB 171020P00135000 P 10/20/17 135.0 2.80 3.00
MTB 171020P00140000 P 10/20/17 140.0 3.20 4.00
MTB 171020P00145000 P 10/20/17 145.0 4.10 4.70
MTB 171020P00150000 P 10/20/17 150.0 5.30 5.70
MTB 171020P00155000 P 10/20/17 155.0 6.60 7.00
MTB 171020P00160000 P 10/20/17 160.0 8.20 8.90
MTB 171020P00165000 P 10/20/17 165.0 10.10 10.70
MTB 171020P00170000 P 10/20/17 170.0 12.30 13.00
MTB 171020P00175000 P 10/20/17 175.0 14.30 15.80
MTB 171020P00180000 P 10/20/17 180.0 17.40 19.70
MTB 171020P00185000 P 10/20/17 185.0 20.70 22.90
MTB 171020P00190000 P 10/20/17 190.0 23.50 27.00
MTB 171020P00195000 P 10/20/17 195.0 27.80 31.00
MTB 171020P00200000 P 10/20/17 200.0 32.20 35.10
MTB 171020P00210000 P 10/20/17 210.0 41.00 44.00
MTB 171020P00220000 P 10/20/17 220.0 50.50 53.60
MTB 171020P00230000 P 10/20/17 230.0 60.30 63.20
MTB 171020P00240000 P 10/20/17 240.0 70.40 73.30
MTB 171020P00250000 P 10/20/17 250.0 80.50 83.20

OPRA data is delayed 15 minutes.