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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 170120C00060000 C 01/20/17 60.0 95.20 98.50
MTB 170120C00065000 C 01/20/17 65.0 89.70 93.50
MTB 170120C00070000 C 01/20/17 70.0 84.90 88.50
MTB 170120C00075000 C 01/20/17 75.0 79.80 83.50
MTB 170120C00080000 C 01/20/17 80.0 74.70 78.60
MTB 170120C00085000 C 01/20/17 85.0 69.80 73.50
MTB 170120C00090000 C 01/20/17 90.0 64.80 68.50
MTB 170120C00095000 C 01/20/17 95.0 59.80 63.50
MTB 170120C00100000 C 01/20/17 100.0 55.00 57.40
MTB 170120C00105000 C 01/20/17 105.0 50.30 52.90
MTB 170120C00110000 C 01/20/17 110.0 45.30 47.20
MTB 170120C00115000 C 01/20/17 115.0 40.20 42.00
MTB 170120C00120000 C 01/20/17 120.0 35.40 36.90
MTB 170120C00125000 C 01/20/17 125.0 30.30 31.90
MTB 170120C00130000 C 01/20/17 130.0 25.30 27.00
MTB 170120C00135000 C 01/20/17 135.0 20.40 22.20
MTB 170120C00140000 C 01/20/17 140.0 15.40 17.20
MTB 170120C00145000 C 01/20/17 145.0 10.50 11.90
MTB 170120C00150000 C 01/20/17 150.0 5.90 7.70
MTB 170120C00155000 C 01/20/17 155.0 2.50 2.95
MTB 170120C00160000 C 01/20/17 160.0 0.55 0.85
MTB 170120C00165000 C 01/20/17 165.0 0.00 0.50
MTB 170120C00170000 C 01/20/17 170.0 0.00 0.50
MTB 170120C00175000 C 01/20/17 175.0 0.00 0.45
MTB 170120P00060000 P 01/20/17 60.0 0.00 2.10
MTB 170120P00065000 P 01/20/17 65.0 0.00 2.05
MTB 170120P00070000 P 01/20/17 70.0 0.00 2.00
MTB 170120P00075000 P 01/20/17 75.0 0.00 1.50
MTB 170120P00080000 P 01/20/17 80.0 0.00 2.05
MTB 170120P00085000 P 01/20/17 85.0 0.00 1.55
MTB 170120P00090000 P 01/20/17 90.0 0.00 1.00
MTB 170120P00095000 P 01/20/17 95.0 0.00 2.05
MTB 170120P00100000 P 01/20/17 100.0 0.00 0.40
MTB 170120P00105000 P 01/20/17 105.0 0.00 0.05
MTB 170120P00110000 P 01/20/17 110.0 0.00 0.50
MTB 170120P00115000 P 01/20/17 115.0 0.00 0.45
MTB 170120P00120000 P 01/20/17 120.0 0.00 0.55
MTB 170120P00125000 P 01/20/17 125.0 0.00 0.50
MTB 170120P00130000 P 01/20/17 130.0 0.00 0.55
MTB 170120P00135000 P 01/20/17 135.0 0.00 0.55
MTB 170120P00140000 P 01/20/17 140.0 0.00 0.80
MTB 170120P00145000 P 01/20/17 145.0 0.00 0.40
MTB 170120P00150000 P 01/20/17 150.0 0.40 0.70
MTB 170120P00155000 P 01/20/17 155.0 1.60 1.90
MTB 170120P00160000 P 01/20/17 160.0 4.40 5.30
MTB 170120P00165000 P 01/20/17 165.0 8.50 9.90
MTB 170120P00170000 P 01/20/17 170.0 12.40 14.90
MTB 170120P00175000 P 01/20/17 175.0 17.30 19.90
MTB 170217C00080000 C 02/17/17 80.0 75.20 77.00
MTB 170217C00085000 C 02/17/17 85.0 70.00 72.30
MTB 170217C00090000 C 02/17/17 90.0 65.40 67.40
MTB 170217C00095000 C 02/17/17 95.0 60.00 62.30
MTB 170217C00100000 C 02/17/17 100.0 55.20 57.40
MTB 170217C00105000 C 02/17/17 105.0 50.40 52.40
MTB 170217C00110000 C 02/17/17 110.0 45.40 47.40
MTB 170217C00115000 C 02/17/17 115.0 40.40 42.30
MTB 170217C00120000 C 02/17/17 120.0 35.30 37.50
MTB 170217C00125000 C 02/17/17 125.0 30.30 32.60
MTB 170217C00130000 C 02/17/17 130.0 25.70 27.70
MTB 170217C00135000 C 02/17/17 135.0 20.40 22.80
MTB 170217C00140000 C 02/17/17 140.0 15.80 18.10
MTB 170217C00145000 C 02/17/17 145.0 11.70 13.60
MTB 170217C00150000 C 02/17/17 150.0 7.70 8.60
MTB 170217C00155000 C 02/17/17 155.0 4.40 5.10
MTB 170217C00160000 C 02/17/17 160.0 2.35 2.65
MTB 170217C00165000 C 02/17/17 165.0 0.90 1.30
MTB 170217C00170000 C 02/17/17 170.0 0.30 0.90
MTB 170217C00175000 C 02/17/17 175.0 0.00 0.50
MTB 170217C00180000 C 02/17/17 180.0 0.00 0.40
MTB 170217C00185000 C 02/17/17 185.0 0.00 0.30
MTB 170217C00190000 C 02/17/17 190.0 0.00 0.20
MTB 170217C00195000 C 02/17/17 195.0 0.00 0.20
MTB 170217C00200000 C 02/17/17 200.0 0.00 0.20
MTB 170217C00210000 C 02/17/17 210.0 0.00 0.25
MTB 170217C00220000 C 02/17/17 220.0 0.00 0.25
MTB 170217C00230000 C 02/17/17 230.0 0.00 0.25
MTB 170217P00080000 P 02/17/17 80.0 0.00 0.20
MTB 170217P00085000 P 02/17/17 85.0 0.00 0.20
MTB 170217P00090000 P 02/17/17 90.0 0.00 0.10
MTB 170217P00095000 P 02/17/17 95.0 0.00 0.25
MTB 170217P00100000 P 02/17/17 100.0 0.00 0.05
MTB 170217P00105000 P 02/17/17 105.0 0.00 0.20
MTB 170217P00110000 P 02/17/17 110.0 0.00 0.35
MTB 170217P00115000 P 02/17/17 115.0 0.00 0.50
MTB 170217P00120000 P 02/17/17 120.0 0.00 0.45
MTB 170217P00125000 P 02/17/17 125.0 0.00 0.50
MTB 170217P00130000 P 02/17/17 130.0 0.00 1.15
MTB 170217P00135000 P 02/17/17 135.0 0.05 1.40
MTB 170217P00140000 P 02/17/17 140.0 0.05 0.90
MTB 170217P00145000 P 02/17/17 145.0 0.95 1.50
MTB 170217P00150000 P 02/17/17 150.0 2.05 2.40
MTB 170217P00155000 P 02/17/17 155.0 3.60 4.20
MTB 170217P00160000 P 02/17/17 160.0 6.10 7.00
MTB 170217P00165000 P 02/17/17 165.0 8.00 10.80
MTB 170217P00170000 P 02/17/17 170.0 13.00 15.30
MTB 170217P00175000 P 02/17/17 175.0 17.60 20.20
MTB 170217P00180000 P 02/17/17 180.0 22.10 24.90
MTB 170217P00185000 P 02/17/17 185.0 27.30 29.90
MTB 170217P00190000 P 02/17/17 190.0 32.30 35.00
MTB 170217P00195000 P 02/17/17 195.0 37.30 39.90
MTB 170217P00200000 P 02/17/17 200.0 42.50 45.00
MTB 170217P00210000 P 02/17/17 210.0 52.40 55.00
MTB 170217P00220000 P 02/17/17 220.0 62.30 65.00
MTB 170217P00230000 P 02/17/17 230.0 72.90 74.90
MTB 170421C00060000 C 04/21/17 60.0 95.00 97.30
MTB 170421C00065000 C 04/21/17 65.0 90.00 92.20
MTB 170421C00070000 C 04/21/17 70.0 85.20 86.80
MTB 170421C00075000 C 04/21/17 75.0 80.20 82.40
MTB 170421C00080000 C 04/21/17 80.0 75.10 77.70
MTB 170421C00085000 C 04/21/17 85.0 69.90 72.40
MTB 170421C00090000 C 04/21/17 90.0 65.30 67.40
MTB 170421C00095000 C 04/21/17 95.0 60.10 62.50
MTB 170421C00100000 C 04/21/17 100.0 55.10 57.40
MTB 170421C00105000 C 04/21/17 105.0 50.20 52.60
MTB 170421C00110000 C 04/21/17 110.0 45.30 47.50
MTB 170421C00115000 C 04/21/17 115.0 40.30 42.70
MTB 170421C00120000 C 04/21/17 120.0 35.50 37.70
MTB 170421C00125000 C 04/21/17 125.0 30.80 33.00
MTB 170421C00130000 C 04/21/17 130.0 25.90 27.70
MTB 170421C00135000 C 04/21/17 135.0 21.80 23.90
MTB 170421C00140000 C 04/21/17 140.0 17.50 19.80
MTB 170421C00145000 C 04/21/17 145.0 13.60 14.70
MTB 170421C00150000 C 04/21/17 150.0 10.10 10.80
MTB 170421C00155000 C 04/21/17 155.0 7.10 7.80
MTB 170421C00160000 C 04/21/17 160.0 4.70 5.40
MTB 170421C00165000 C 04/21/17 165.0 2.80 3.30
MTB 170421C00170000 C 04/21/17 170.0 1.65 2.30
MTB 170421C00175000 C 04/21/17 175.0 0.90 1.65
MTB 170421P00060000 P 04/21/17 60.0 0.00 0.20
MTB 170421P00065000 P 04/21/17 65.0 0.00 0.25
MTB 170421P00070000 P 04/21/17 70.0 0.00 0.20
MTB 170421P00075000 P 04/21/17 75.0 0.00 0.25
MTB 170421P00080000 P 04/21/17 80.0 0.00 0.25
MTB 170421P00085000 P 04/21/17 85.0 0.00 0.45
MTB 170421P00090000 P 04/21/17 90.0 0.00 0.40
MTB 170421P00095000 P 04/21/17 95.0 0.00 0.45
MTB 170421P00100000 P 04/21/17 100.0 0.00 1.10
MTB 170421P00105000 P 04/21/17 105.0 0.00 0.65
MTB 170421P00110000 P 04/21/17 110.0 0.00 0.70
MTB 170421P00115000 P 04/21/17 115.0 0.15 0.75
MTB 170421P00120000 P 04/21/17 120.0 0.35 1.00
MTB 170421P00125000 P 04/21/17 125.0 0.20 1.25
MTB 170421P00130000 P 04/21/17 130.0 0.90 1.40
MTB 170421P00135000 P 04/21/17 135.0 1.25 2.15
MTB 170421P00140000 P 04/21/17 140.0 2.10 2.55
MTB 170421P00145000 P 04/21/17 145.0 3.20 3.90
MTB 170421P00150000 P 04/21/17 150.0 4.50 5.40
MTB 170421P00155000 P 04/21/17 155.0 6.30 7.40
MTB 170421P00160000 P 04/21/17 160.0 9.00 9.90
MTB 170421P00165000 P 04/21/17 165.0 12.00 13.40
MTB 170421P00170000 P 04/21/17 170.0 15.30 17.10
MTB 170421P00175000 P 04/21/17 175.0 19.00 21.20
MTB 170721C00070000 C 07/21/17 70.0 85.00 86.80
MTB 170721C00075000 C 07/21/17 75.0 80.20 82.10
MTB 170721C00080000 C 07/21/17 80.0 75.10 77.50
MTB 170721C00085000 C 07/21/17 85.0 70.10 72.50
MTB 170721C00090000 C 07/21/17 90.0 65.00 67.50
MTB 170721C00095000 C 07/21/17 95.0 59.50 62.60
MTB 170721C00100000 C 07/21/17 100.0 54.60 58.00
MTB 170721C00105000 C 07/21/17 105.0 50.00 53.40
MTB 170721C00110000 C 07/21/17 110.0 45.20 48.20
MTB 170721C00115000 C 07/21/17 115.0 40.20 44.00
MTB 170721C00120000 C 07/21/17 120.0 36.40 39.10
MTB 170721C00125000 C 07/21/17 125.0 32.10 35.10
MTB 170721C00130000 C 07/21/17 130.0 27.70 29.90
MTB 170721C00135000 C 07/21/17 135.0 23.50 26.10
MTB 170721C00140000 C 07/21/17 140.0 19.80 20.90
MTB 170721C00145000 C 07/21/17 145.0 15.80 17.30
MTB 170721C00150000 C 07/21/17 150.0 13.00 13.70
MTB 170721C00155000 C 07/21/17 155.0 9.90 10.80
MTB 170721C00160000 C 07/21/17 160.0 8.00 8.40
MTB 170721C00165000 C 07/21/17 165.0 5.50 6.20
MTB 170721C00170000 C 07/21/17 170.0 3.90 4.40
MTB 170721C00175000 C 07/21/17 175.0 2.65 3.90
MTB 170721C00180000 C 07/21/17 180.0 1.65 2.85
MTB 170721C00185000 C 07/21/17 185.0 1.10 2.10
MTB 170721C00190000 C 07/21/17 190.0 0.65 1.65
MTB 170721C00195000 C 07/21/17 195.0 0.35 1.25
MTB 170721C00200000 C 07/21/17 200.0 0.10 1.10
MTB 170721P00070000 P 07/21/17 70.0 0.00 0.55
MTB 170721P00075000 P 07/21/17 75.0 0.10 0.55
MTB 170721P00080000 P 07/21/17 80.0 0.05 0.70
MTB 170721P00085000 P 07/21/17 85.0 0.10 0.75
MTB 170721P00090000 P 07/21/17 90.0 0.25 0.95
MTB 170721P00095000 P 07/21/17 95.0 0.40 1.05
MTB 170721P00100000 P 07/21/17 100.0 0.50 1.25
MTB 170721P00105000 P 07/21/17 105.0 0.70 1.20
MTB 170721P00110000 P 07/21/17 110.0 1.20 1.50
MTB 170721P00115000 P 07/21/17 115.0 0.15 1.85
MTB 170721P00120000 P 07/21/17 120.0 0.75 2.20
MTB 170721P00125000 P 07/21/17 125.0 2.40 2.80
MTB 170721P00130000 P 07/21/17 130.0 2.85 3.40
MTB 170721P00135000 P 07/21/17 135.0 3.80 4.20
MTB 170721P00140000 P 07/21/17 140.0 4.80 5.30
MTB 170721P00145000 P 07/21/17 145.0 6.10 6.80
MTB 170721P00150000 P 07/21/17 150.0 7.80 8.60
MTB 170721P00155000 P 07/21/17 155.0 9.80 10.70
MTB 170721P00160000 P 07/21/17 160.0 11.50 13.10
MTB 170721P00165000 P 07/21/17 165.0 14.60 16.00
MTB 170721P00170000 P 07/21/17 170.0 17.20 20.20
MTB 170721P00175000 P 07/21/17 175.0 20.30 23.60
MTB 170721P00180000 P 07/21/17 180.0 25.20 27.80
MTB 170721P00185000 P 07/21/17 185.0 28.80 31.90
MTB 170721P00190000 P 07/21/17 190.0 33.30 37.10
MTB 170721P00195000 P 07/21/17 195.0 38.10 41.50
MTB 170721P00200000 P 07/21/17 200.0 43.40 46.30

OPRA data is delayed 15 minutes.