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 (2016-11-11)Premium Content

M&t Bank Corporation (MTB)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 161216C00060000 C 12/16/16 60.0 89.80 93.60
MTB 161216C00065000 C 12/16/16 65.0 84.00 88.30
MTB 161216C00070000 C 12/16/16 70.0 79.20 83.60
MTB 161216C00075000 C 12/16/16 75.0 74.00 78.30
MTB 161216C00080000 C 12/16/16 80.0 69.00 73.30
MTB 161216C00085000 C 12/16/16 85.0 64.00 68.30
MTB 161216C00090000 C 12/16/16 90.0 59.00 63.30
MTB 161216C00095000 C 12/16/16 95.0 54.00 58.30
MTB 161216C00100000 C 12/16/16 100.0 49.00 51.80
MTB 161216C00105000 C 12/16/16 105.0 44.00 46.80
MTB 161216C00110000 C 12/16/16 110.0 39.90 42.20
MTB 161216C00115000 C 12/16/16 115.0 34.80 37.20
MTB 161216C00120000 C 12/16/16 120.0 29.00 32.20
MTB 161216C00125000 C 12/16/16 125.0 25.00 27.00
MTB 161216C00130000 C 12/16/16 130.0 19.10 22.00
MTB 161216C00135000 C 12/16/16 135.0 14.20 17.10
MTB 161216C00140000 C 12/16/16 140.0 10.10 12.10
MTB 161216C00145000 C 12/16/16 145.0 5.50 7.20
MTB 161216C00150000 C 12/16/16 150.0 2.45 2.95
MTB 161216C00155000 C 12/16/16 155.0 0.40 0.75
MTB 161216C00160000 C 12/16/16 160.0 0.00 0.40
MTB 161216C00165000 C 12/16/16 165.0 0.00 0.50
MTB 161216C00170000 C 12/16/16 170.0 0.00 0.45
MTB 161216C00175000 C 12/16/16 175.0 0.00 0.45
MTB 161216P00060000 P 12/16/16 60.0 0.00 0.40
MTB 161216P00065000 P 12/16/16 65.0 0.00 0.45
MTB 161216P00070000 P 12/16/16 70.0 0.00 0.55
MTB 161216P00075000 P 12/16/16 75.0 0.00 0.60
MTB 161216P00080000 P 12/16/16 80.0 0.00 0.50
MTB 161216P00085000 P 12/16/16 85.0 0.00 0.40
MTB 161216P00090000 P 12/16/16 90.0 0.00 0.40
MTB 161216P00095000 P 12/16/16 95.0 0.00 0.50
MTB 161216P00100000 P 12/16/16 100.0 0.00 0.40
MTB 161216P00105000 P 12/16/16 105.0 0.00 0.50
MTB 161216P00110000 P 12/16/16 110.0 0.00 0.45
MTB 161216P00115000 P 12/16/16 115.0 0.00 0.45
MTB 161216P00120000 P 12/16/16 120.0 0.00 0.50
MTB 161216P00125000 P 12/16/16 125.0 0.00 0.40
MTB 161216P00130000 P 12/16/16 130.0 0.00 0.40
MTB 161216P00135000 P 12/16/16 135.0 0.00 0.50
MTB 161216P00140000 P 12/16/16 140.0 0.00 0.45
MTB 161216P00145000 P 12/16/16 145.0 0.35 0.70
MTB 161216P00150000 P 12/16/16 150.0 1.20 1.60
MTB 161216P00155000 P 12/16/16 155.0 4.00 5.70
MTB 161216P00160000 P 12/16/16 160.0 8.30 11.00
MTB 161216P00165000 P 12/16/16 165.0 13.10 15.80
MTB 161216P00170000 P 12/16/16 170.0 18.00 20.80
MTB 161216P00175000 P 12/16/16 175.0 22.90 25.10
MTB 170120C00060000 C 01/20/17 60.0 89.80 93.70
MTB 170120C00065000 C 01/20/17 65.0 84.90 88.10
MTB 170120C00070000 C 01/20/17 70.0 80.10 82.40
MTB 170120C00075000 C 01/20/17 75.0 74.60 77.30
MTB 170120C00080000 C 01/20/17 80.0 70.10 72.50
MTB 170120C00085000 C 01/20/17 85.0 65.10 67.10
MTB 170120C00090000 C 01/20/17 90.0 59.10 62.10
MTB 170120C00095000 C 01/20/17 95.0 55.20 57.00
MTB 170120C00100000 C 01/20/17 100.0 50.10 52.40
MTB 170120C00105000 C 01/20/17 105.0 45.40 47.40
MTB 170120C00110000 C 01/20/17 110.0 40.20 42.50
MTB 170120C00115000 C 01/20/17 115.0 34.40 37.50
MTB 170120C00120000 C 01/20/17 120.0 30.40 32.50
MTB 170120C00125000 C 01/20/17 125.0 25.00 27.20
MTB 170120C00130000 C 01/20/17 130.0 20.70 22.70
MTB 170120C00135000 C 01/20/17 135.0 15.90 17.80
MTB 170120C00140000 C 01/20/17 140.0 12.20 13.20
MTB 170120C00145000 C 01/20/17 145.0 8.20 8.90
MTB 170120C00150000 C 01/20/17 150.0 4.80 5.30
MTB 170120C00155000 C 01/20/17 155.0 2.35 2.90
MTB 170120C00160000 C 01/20/17 160.0 0.90 1.35
MTB 170120C00165000 C 01/20/17 165.0 0.10 0.45
MTB 170120C00170000 C 01/20/17 170.0 0.00 0.25
MTB 170120C00175000 C 01/20/17 175.0 0.00 0.15
MTB 170120P00060000 P 01/20/17 60.0 0.00 0.25
MTB 170120P00065000 P 01/20/17 65.0 0.00 0.20
MTB 170120P00070000 P 01/20/17 70.0 0.00 0.25
MTB 170120P00075000 P 01/20/17 75.0 0.00 0.25
MTB 170120P00080000 P 01/20/17 80.0 0.00 0.25
MTB 170120P00085000 P 01/20/17 85.0 0.00 0.25
MTB 170120P00090000 P 01/20/17 90.0 0.00 0.25
MTB 170120P00095000 P 01/20/17 95.0 0.00 0.20
MTB 170120P00100000 P 01/20/17 100.0 0.05 0.30
MTB 170120P00105000 P 01/20/17 105.0 0.05 0.40
MTB 170120P00110000 P 01/20/17 110.0 0.10 0.50
MTB 170120P00115000 P 01/20/17 115.0 0.20 0.75
MTB 170120P00120000 P 01/20/17 120.0 0.15 0.50
MTB 170120P00125000 P 01/20/17 125.0 0.15 0.80
MTB 170120P00130000 P 01/20/17 130.0 0.30 1.00
MTB 170120P00135000 P 01/20/17 135.0 0.70 1.30
MTB 170120P00140000 P 01/20/17 140.0 1.20 1.55
MTB 170120P00145000 P 01/20/17 145.0 1.95 2.55
MTB 170120P00150000 P 01/20/17 150.0 3.50 4.20
MTB 170120P00155000 P 01/20/17 155.0 5.90 6.70
MTB 170120P00160000 P 01/20/17 160.0 9.20 11.00
MTB 170120P00165000 P 01/20/17 165.0 13.50 14.80
MTB 170120P00170000 P 01/20/17 170.0 17.90 20.40
MTB 170120P00175000 P 01/20/17 175.0 23.10 25.10
MTB 170421C00060000 C 04/21/17 60.0 89.80 92.40
MTB 170421C00065000 C 04/21/17 65.0 84.10 87.40
MTB 170421C00070000 C 04/21/17 70.0 79.10 82.40
MTB 170421C00075000 C 04/21/17 75.0 75.00 77.50
MTB 170421C00080000 C 04/21/17 80.0 69.20 72.40
MTB 170421C00085000 C 04/21/17 85.0 65.10 67.40
MTB 170421C00090000 C 04/21/17 90.0 59.40 62.40
MTB 170421C00095000 C 04/21/17 95.0 55.30 57.50
MTB 170421C00100000 C 04/21/17 100.0 49.60 52.70
MTB 170421C00105000 C 04/21/17 105.0 44.80 47.90
MTB 170421C00110000 C 04/21/17 110.0 40.70 42.90
MTB 170421C00115000 C 04/21/17 115.0 35.10 38.00
MTB 170421C00120000 C 04/21/17 120.0 31.20 33.00
MTB 170421C00125000 C 04/21/17 125.0 26.30 28.40
MTB 170421C00130000 C 04/21/17 130.0 22.80 23.80
MTB 170421C00135000 C 04/21/17 135.0 18.50 19.50
MTB 170421C00140000 C 04/21/17 140.0 14.30 15.50
MTB 170421C00145000 C 04/21/17 145.0 10.70 11.80
MTB 170421C00150000 C 04/21/17 150.0 8.10 8.60
MTB 170421C00155000 C 04/21/17 155.0 5.50 6.00
MTB 170421C00160000 C 04/21/17 160.0 3.10 3.90
MTB 170421C00165000 C 04/21/17 165.0 1.80 2.25
MTB 170421C00170000 C 04/21/17 170.0 0.65 1.25
MTB 170421C00175000 C 04/21/17 175.0 0.30 0.75
MTB 170421P00060000 P 04/21/17 60.0 0.00 0.25
MTB 170421P00065000 P 04/21/17 65.0 0.00 0.30
MTB 170421P00070000 P 04/21/17 70.0 0.00 0.25
MTB 170421P00075000 P 04/21/17 75.0 0.00 0.35
MTB 170421P00080000 P 04/21/17 80.0 0.05 0.50
MTB 170421P00085000 P 04/21/17 85.0 0.10 0.40
MTB 170421P00090000 P 04/21/17 90.0 0.20 0.45
MTB 170421P00095000 P 04/21/17 95.0 0.30 0.55
MTB 170421P00100000 P 04/21/17 100.0 0.45 0.65
MTB 170421P00105000 P 04/21/17 105.0 0.35 0.85
MTB 170421P00110000 P 04/21/17 110.0 0.45 1.10
MTB 170421P00115000 P 04/21/17 115.0 1.00 1.45
MTB 170421P00120000 P 04/21/17 120.0 1.25 1.75
MTB 170421P00125000 P 04/21/17 125.0 1.50 2.35
MTB 170421P00130000 P 04/21/17 130.0 2.15 2.75
MTB 170421P00135000 P 04/21/17 135.0 2.90 3.70
MTB 170421P00140000 P 04/21/17 140.0 3.90 4.80
MTB 170421P00145000 P 04/21/17 145.0 5.30 6.40
MTB 170421P00150000 P 04/21/17 150.0 7.20 8.40
MTB 170421P00155000 P 04/21/17 155.0 9.30 10.90
MTB 170421P00160000 P 04/21/17 160.0 12.40 14.20
MTB 170421P00165000 P 04/21/17 165.0 15.90 17.80
MTB 170421P00170000 P 04/21/17 170.0 19.70 21.90
MTB 170421P00175000 P 04/21/17 175.0 24.20 26.00
MTB 170721C00070000 C 07/21/17 70.0 79.90 82.20
MTB 170721C00075000 C 07/21/17 75.0 74.80 77.40
MTB 170721C00080000 C 07/21/17 80.0 69.80 72.60
MTB 170721C00085000 C 07/21/17 85.0 64.90 67.50
MTB 170721C00090000 C 07/21/17 90.0 60.30 62.80
MTB 170721C00095000 C 07/21/17 95.0 54.80 57.80
MTB 170721C00100000 C 07/21/17 100.0 50.70 53.20
MTB 170721C00105000 C 07/21/17 105.0 45.40 48.50
MTB 170721C00110000 C 07/21/17 110.0 40.50 43.50
MTB 170721C00115000 C 07/21/17 115.0 36.40 38.90
MTB 170721C00120000 C 07/21/17 120.0 31.70 34.30
MTB 170721C00125000 C 07/21/17 125.0 27.20 29.80
MTB 170721C00130000 C 07/21/17 130.0 22.80 25.50
MTB 170721C00135000 C 07/21/17 135.0 18.60 21.60
MTB 170721C00140000 C 07/21/17 140.0 15.00 17.80
MTB 170721C00145000 C 07/21/17 145.0 12.30 14.20
MTB 170721C00150000 C 07/21/17 150.0 10.00 11.20
MTB 170721C00155000 C 07/21/17 155.0 7.70 8.50
MTB 170721C00160000 C 07/21/17 160.0 4.80 6.30
MTB 170721C00165000 C 07/21/17 165.0 3.10 4.30
MTB 170721C00170000 C 07/21/17 170.0 2.15 3.10
MTB 170721C00175000 C 07/21/17 175.0 1.25 2.05
MTB 170721C00180000 C 07/21/17 180.0 0.80 1.50
MTB 170721C00185000 C 07/21/17 185.0 0.40 0.85
MTB 170721C00190000 C 07/21/17 190.0 0.20 0.55
MTB 170721C00195000 C 07/21/17 195.0 0.05 0.45
MTB 170721C00200000 C 07/21/17 200.0 0.00 0.40
MTB 170721P00070000 P 07/21/17 70.0 0.20 0.45
MTB 170721P00075000 P 07/21/17 75.0 0.25 0.65
MTB 170721P00080000 P 07/21/17 80.0 0.35 0.80
MTB 170721P00085000 P 07/21/17 85.0 0.50 1.00
MTB 170721P00090000 P 07/21/17 90.0 0.65 1.05
MTB 170721P00095000 P 07/21/17 95.0 0.85 1.25
MTB 170721P00100000 P 07/21/17 100.0 1.05 1.45
MTB 170721P00105000 P 07/21/17 105.0 1.20 1.75
MTB 170721P00110000 P 07/21/17 110.0 1.65 2.05
MTB 170721P00115000 P 07/21/17 115.0 2.00 2.50
MTB 170721P00120000 P 07/21/17 120.0 2.40 3.00
MTB 170721P00125000 P 07/21/17 125.0 3.10 3.50
MTB 170721P00130000 P 07/21/17 130.0 3.90 4.60
MTB 170721P00135000 P 07/21/17 135.0 4.80 5.80
MTB 170721P00140000 P 07/21/17 140.0 6.10 7.10
MTB 170721P00145000 P 07/21/17 145.0 7.70 9.40
MTB 170721P00150000 P 07/21/17 150.0 9.50 11.60
MTB 170721P00155000 P 07/21/17 155.0 12.00 13.90
MTB 170721P00160000 P 07/21/17 160.0 14.70 16.90
MTB 170721P00165000 P 07/21/17 165.0 17.80 20.50
MTB 170721P00170000 P 07/21/17 170.0 21.40 24.40
MTB 170721P00175000 P 07/21/17 175.0 25.60 28.10
MTB 170721P00180000 P 07/21/17 180.0 30.00 32.20
MTB 170721P00185000 P 07/21/17 185.0 34.30 36.40
MTB 170721P00190000 P 07/21/17 190.0 39.00 41.80
MTB 170721P00195000 P 07/21/17 195.0 43.70 46.30
MTB 170721P00200000 P 07/21/17 200.0 48.50 51.20

OPRA data is delayed 15 minutes.