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 (2017-05-12)Premium Content

M&t Bank Corporation (MTB)
As of Jul 20 2017 12:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 170721C00070000 C 07/21/17 70.0 88.80 91.40
MTB 170721C00075000 C 07/21/17 75.0 83.80 86.40
MTB 170721C00080000 C 07/21/17 80.0 78.70 81.30
MTB 170721C00085000 C 07/21/17 85.0 73.60 76.50
MTB 170721C00090000 C 07/21/17 90.0 68.70 71.10
MTB 170721C00095000 C 07/21/17 95.0 63.50 66.20
MTB 170721C00100000 C 07/21/17 100.0 58.80 61.30
MTB 170721C00105000 C 07/21/17 105.0 53.80 56.20
MTB 170721C00110000 C 07/21/17 110.0 48.80 51.50
MTB 170721C00115000 C 07/21/17 115.0 43.70 46.30
MTB 170721C00120000 C 07/21/17 120.0 38.60 41.20
MTB 170721C00125000 C 07/21/17 125.0 33.80 36.30
MTB 170721C00130000 C 07/21/17 130.0 28.80 31.30
MTB 170721C00135000 C 07/21/17 135.0 23.80 26.40
MTB 170721C00140000 C 07/21/17 140.0 18.80 21.20
MTB 170721C00145000 C 07/21/17 145.0 13.90 16.40
MTB 170721C00150000 C 07/21/17 150.0 8.90 9.80
MTB 170721C00155000 C 07/21/17 155.0 4.00 5.90
MTB 170721C00160000 C 07/21/17 160.0 0.40 0.65
MTB 170721C00165000 C 07/21/17 165.0 0.00 0.05
MTB 170721C00170000 C 07/21/17 170.0 0.00 0.10
MTB 170721C00175000 C 07/21/17 175.0 0.00 0.10
MTB 170721C00180000 C 07/21/17 180.0 0.00 0.25
MTB 170721C00185000 C 07/21/17 185.0 0.00 0.30
MTB 170721C00190000 C 07/21/17 190.0 0.00 0.25
MTB 170721C00195000 C 07/21/17 195.0 0.00 0.20
MTB 170721C00200000 C 07/21/17 200.0 0.00 0.20
MTB 170721P00070000 P 07/21/17 70.0 0.00 0.25
MTB 170721P00075000 P 07/21/17 75.0 0.00 0.25
MTB 170721P00080000 P 07/21/17 80.0 0.00 0.25
MTB 170721P00085000 P 07/21/17 85.0 0.00 0.20
MTB 170721P00090000 P 07/21/17 90.0 0.00 0.10
MTB 170721P00095000 P 07/21/17 95.0 0.00 0.30
MTB 170721P00100000 P 07/21/17 100.0 0.00 0.15
MTB 170721P00105000 P 07/21/17 105.0 0.00 0.05
MTB 170721P00110000 P 07/21/17 110.0 0.00 0.05
MTB 170721P00115000 P 07/21/17 115.0 0.00 0.10
MTB 170721P00120000 P 07/21/17 120.0 0.00 0.10
MTB 170721P00125000 P 07/21/17 125.0 0.00 0.10
MTB 170721P00130000 P 07/21/17 130.0 0.00 0.20
MTB 170721P00135000 P 07/21/17 135.0 0.00 0.05
MTB 170721P00140000 P 07/21/17 140.0 0.00 0.35
MTB 170721P00145000 P 07/21/17 145.0 0.00 0.10
MTB 170721P00150000 P 07/21/17 150.0 0.00 0.10
MTB 170721P00155000 P 07/21/17 155.0 0.00 0.15
MTB 170721P00160000 P 07/21/17 160.0 1.15 1.55
MTB 170721P00165000 P 07/21/17 165.0 4.30 6.10
MTB 170721P00170000 P 07/21/17 170.0 9.40 11.10
MTB 170721P00175000 P 07/21/17 175.0 13.90 16.20
MTB 170721P00180000 P 07/21/17 180.0 18.50 21.20
MTB 170721P00185000 P 07/21/17 185.0 24.30 26.20
MTB 170721P00190000 P 07/21/17 190.0 28.50 31.20
MTB 170721P00195000 P 07/21/17 195.0 33.80 36.20
MTB 170721P00200000 P 07/21/17 200.0 38.80 41.30
MTB 170818C00085000 C 08/18/17 85.0 73.60 76.00
MTB 170818C00090000 C 08/18/17 90.0 68.80 71.20
MTB 170818C00095000 C 08/18/17 95.0 63.50 66.00
MTB 170818C00100000 C 08/18/17 100.0 58.80 60.80
MTB 170818C00105000 C 08/18/17 105.0 53.90 56.30
MTB 170818C00110000 C 08/18/17 110.0 48.60 51.40
MTB 170818C00115000 C 08/18/17 115.0 43.80 46.30
MTB 170818C00120000 C 08/18/17 120.0 38.90 41.30
MTB 170818C00125000 C 08/18/17 125.0 33.80 36.20
MTB 170818C00130000 C 08/18/17 130.0 28.90 31.50
MTB 170818C00135000 C 08/18/17 135.0 23.90 26.10
MTB 170818C00140000 C 08/18/17 140.0 19.20 21.00
MTB 170818C00145000 C 08/18/17 145.0 14.40 16.80
MTB 170818C00150000 C 08/18/17 150.0 9.90 11.10
MTB 170818C00155000 C 08/18/17 155.0 5.90 7.60
MTB 170818C00160000 C 08/18/17 160.0 2.85 3.10
MTB 170818C00165000 C 08/18/17 165.0 1.05 1.25
MTB 170818C00170000 C 08/18/17 170.0 0.25 0.70
MTB 170818C00175000 C 08/18/17 175.0 0.00 0.20
MTB 170818C00180000 C 08/18/17 180.0 0.00 0.30
MTB 170818C00185000 C 08/18/17 185.0 0.00 0.40
MTB 170818C00190000 C 08/18/17 190.0 0.00 0.10
MTB 170818C00195000 C 08/18/17 195.0 0.00 0.15
MTB 170818C00200000 C 08/18/17 200.0 0.00 0.25
MTB 170818C00210000 C 08/18/17 210.0 0.00 0.25
MTB 170818C00220000 C 08/18/17 220.0 0.00 0.10
MTB 170818C00230000 C 08/18/17 230.0 0.00 0.35
MTB 170818C00240000 C 08/18/17 240.0 0.00 0.25
MTB 170818P00085000 P 08/18/17 85.0 0.00 0.35
MTB 170818P00090000 P 08/18/17 90.0 0.00 0.35
MTB 170818P00095000 P 08/18/17 95.0 0.00 0.35
MTB 170818P00100000 P 08/18/17 100.0 0.00 0.25
MTB 170818P00105000 P 08/18/17 105.0 0.00 0.10
MTB 170818P00110000 P 08/18/17 110.0 0.00 0.10
MTB 170818P00115000 P 08/18/17 115.0 0.00 0.10
MTB 170818P00120000 P 08/18/17 120.0 0.00 0.20
MTB 170818P00125000 P 08/18/17 125.0 0.00 0.15
MTB 170818P00130000 P 08/18/17 130.0 0.00 0.15
MTB 170818P00135000 P 08/18/17 135.0 0.00 0.40
MTB 170818P00140000 P 08/18/17 140.0 0.10 0.30
MTB 170818P00145000 P 08/18/17 145.0 0.30 0.50
MTB 170818P00150000 P 08/18/17 150.0 0.75 0.90
MTB 170818P00155000 P 08/18/17 155.0 1.60 1.80
MTB 170818P00160000 P 08/18/17 160.0 3.40 3.50
MTB 170818P00165000 P 08/18/17 165.0 6.50 7.00
MTB 170818P00170000 P 08/18/17 170.0 9.60 11.30
MTB 170818P00175000 P 08/18/17 175.0 13.80 16.10
MTB 170818P00180000 P 08/18/17 180.0 18.80 21.00
MTB 170818P00185000 P 08/18/17 185.0 24.00 26.40
MTB 170818P00190000 P 08/18/17 190.0 29.40 31.30
MTB 170818P00195000 P 08/18/17 195.0 34.30 36.50
MTB 170818P00200000 P 08/18/17 200.0 38.90 41.30
MTB 170818P00210000 P 08/18/17 210.0 48.90 51.50
MTB 170818P00220000 P 08/18/17 220.0 59.10 61.30
MTB 170818P00230000 P 08/18/17 230.0 69.60 71.30
MTB 170818P00240000 P 08/18/17 240.0 79.30 81.20
MTB 171020C00085000 C 10/20/17 85.0 73.90 75.80
MTB 171020C00090000 C 10/20/17 90.0 68.70 71.30
MTB 171020C00095000 C 10/20/17 95.0 63.90 66.10
MTB 171020C00100000 C 10/20/17 100.0 58.80 61.40
MTB 171020C00105000 C 10/20/17 105.0 54.00 56.40
MTB 171020C00110000 C 10/20/17 110.0 48.90 51.60
MTB 171020C00115000 C 10/20/17 115.0 43.80 46.80
MTB 171020C00120000 C 10/20/17 120.0 38.90 41.60
MTB 171020C00125000 C 10/20/17 125.0 34.20 36.30
MTB 171020C00130000 C 10/20/17 130.0 29.20 31.50
MTB 171020C00135000 C 10/20/17 135.0 24.60 26.40
MTB 171020C00140000 C 10/20/17 140.0 19.90 22.00
MTB 171020C00145000 C 10/20/17 145.0 15.60 17.50
MTB 171020C00150000 C 10/20/17 150.0 11.50 12.80
MTB 171020C00155000 C 10/20/17 155.0 8.10 8.40
MTB 171020C00160000 C 10/20/17 160.0 5.10 5.50
MTB 171020C00165000 C 10/20/17 165.0 3.00 3.70
MTB 171020C00170000 C 10/20/17 170.0 1.60 1.90
MTB 171020C00175000 C 10/20/17 175.0 0.80 1.45
MTB 171020C00180000 C 10/20/17 180.0 0.35 0.85
MTB 171020C00185000 C 10/20/17 185.0 0.15 0.40
MTB 171020C00190000 C 10/20/17 190.0 0.00 0.35
MTB 171020C00195000 C 10/20/17 195.0 0.00 0.20
MTB 171020C00200000 C 10/20/17 200.0 0.00 0.35
MTB 171020C00210000 C 10/20/17 210.0 0.00 0.15
MTB 171020C00220000 C 10/20/17 220.0 0.00 0.25
MTB 171020C00230000 C 10/20/17 230.0 0.00 0.30
MTB 171020C00240000 C 10/20/17 240.0 0.00 0.40
MTB 171020C00250000 C 10/20/17 250.0 0.00 0.35
MTB 171020P00085000 P 10/20/17 85.0 0.00 0.35
MTB 171020P00090000 P 10/20/17 90.0 0.00 0.25
MTB 171020P00095000 P 10/20/17 95.0 0.00 0.30
MTB 171020P00100000 P 10/20/17 100.0 0.00 0.30
MTB 171020P00105000 P 10/20/17 105.0 0.00 0.30
MTB 171020P00110000 P 10/20/17 110.0 0.00 0.30
MTB 171020P00115000 P 10/20/17 115.0 0.05 0.40
MTB 171020P00120000 P 10/20/17 120.0 0.05 0.50
MTB 171020P00125000 P 10/20/17 125.0 0.20 0.55
MTB 171020P00130000 P 10/20/17 130.0 0.50 0.65
MTB 171020P00135000 P 10/20/17 135.0 0.75 0.90
MTB 171020P00140000 P 10/20/17 140.0 1.10 1.30
MTB 171020P00145000 P 10/20/17 145.0 1.60 2.05
MTB 171020P00150000 P 10/20/17 150.0 2.55 2.90
MTB 171020P00155000 P 10/20/17 155.0 4.00 4.40
MTB 171020P00160000 P 10/20/17 160.0 6.20 6.60
MTB 171020P00165000 P 10/20/17 165.0 9.00 9.60
MTB 171020P00170000 P 10/20/17 170.0 12.60 13.00
MTB 171020P00175000 P 10/20/17 175.0 15.60 17.40
MTB 171020P00180000 P 10/20/17 180.0 20.10 21.90
MTB 171020P00185000 P 10/20/17 185.0 25.00 26.80
MTB 171020P00190000 P 10/20/17 190.0 29.50 31.90
MTB 171020P00195000 P 10/20/17 195.0 34.20 36.60
MTB 171020P00200000 P 10/20/17 200.0 39.20 41.70
MTB 171020P00210000 P 10/20/17 210.0 49.20 51.60
MTB 171020P00220000 P 10/20/17 220.0 59.70 61.70
MTB 171020P00230000 P 10/20/17 230.0 69.30 71.70
MTB 171020P00240000 P 10/20/17 240.0 79.40 81.80
MTB 171020P00250000 P 10/20/17 250.0 89.10 91.60
MTB 180119C00100000 C 01/19/18 100.0 59.00 61.50
MTB 180119C00105000 C 01/19/18 105.0 53.80 56.70
MTB 180119C00110000 C 01/19/18 110.0 48.80 51.80
MTB 180119C00115000 C 01/19/18 115.0 44.10 46.60
MTB 180119C00120000 C 01/19/18 120.0 39.10 42.20
MTB 180119C00125000 C 01/19/18 125.0 34.30 36.80
MTB 180119C00130000 C 01/19/18 130.0 29.70 32.40
MTB 180119C00135000 C 01/19/18 135.0 25.40 27.80
MTB 180119C00140000 C 01/19/18 140.0 21.20 23.40
MTB 180119C00145000 C 01/19/18 145.0 17.20 18.00
MTB 180119C00150000 C 01/19/18 150.0 13.60 15.10
MTB 180119C00155000 C 01/19/18 155.0 10.10 11.00
MTB 180119C00160000 C 01/19/18 160.0 7.30 8.10
MTB 180119C00165000 C 01/19/18 165.0 5.20 6.00
MTB 180119C00170000 C 01/19/18 170.0 3.30 4.00
MTB 180119C00175000 C 01/19/18 175.0 2.35 2.95
MTB 180119C00180000 C 01/19/18 180.0 1.25 2.00
MTB 180119C00185000 C 01/19/18 185.0 0.65 1.30
MTB 180119C00190000 C 01/19/18 190.0 0.45 0.80
MTB 180119C00195000 C 01/19/18 195.0 0.25 0.60
MTB 180119C00200000 C 01/19/18 200.0 0.00 0.40
MTB 180119P00100000 P 01/19/18 100.0 0.20 0.65
MTB 180119P00105000 P 01/19/18 105.0 0.30 0.70
MTB 180119P00110000 P 01/19/18 110.0 0.40 0.75
MTB 180119P00115000 P 01/19/18 115.0 0.55 0.85
MTB 180119P00120000 P 01/19/18 120.0 0.70 1.10
MTB 180119P00125000 P 01/19/18 125.0 0.95 1.30
MTB 180119P00130000 P 01/19/18 130.0 1.25 1.75
MTB 180119P00135000 P 01/19/18 135.0 1.65 2.10
MTB 180119P00140000 P 01/19/18 140.0 2.35 2.95
MTB 180119P00145000 P 01/19/18 145.0 3.30 3.90
MTB 180119P00150000 P 01/19/18 150.0 4.60 5.20
MTB 180119P00155000 P 01/19/18 155.0 6.30 7.00
MTB 180119P00160000 P 01/19/18 160.0 8.60 9.20
MTB 180119P00165000 P 01/19/18 165.0 11.20 12.10
MTB 180119P00170000 P 01/19/18 170.0 14.40 15.50
MTB 180119P00175000 P 01/19/18 175.0 17.10 19.10
MTB 180119P00180000 P 01/19/18 180.0 20.80 23.20
MTB 180119P00185000 P 01/19/18 185.0 25.50 28.40
MTB 180119P00190000 P 01/19/18 190.0 29.70 32.60
MTB 180119P00195000 P 01/19/18 195.0 34.70 38.10
MTB 180119P00200000 P 01/19/18 200.0 39.70 42.00

OPRA data is delayed 15 minutes.