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 (2017-08-11)Premium Content

M&t Bank Corporation (MTB)
As of Sep 21 2017 1:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 171020C00085000 C 10/20/17 85.0 68.90 69.80
MTB 171020C00090000 C 10/20/17 90.0 64.00 65.00
MTB 171020C00095000 C 10/20/17 95.0 59.10 59.80
MTB 171020C00100000 C 10/20/17 100.0 54.10 54.90
MTB 171020C00105000 C 10/20/17 105.0 48.90 50.00
MTB 171020C00110000 C 10/20/17 110.0 44.10 44.90
MTB 171020C00115000 C 10/20/17 115.0 38.90 40.00
MTB 171020C00120000 C 10/20/17 120.0 34.20 34.80
MTB 171020C00125000 C 10/20/17 125.0 29.30 29.90
MTB 171020C00130000 C 10/20/17 130.0 24.20 24.90
MTB 171020C00135000 C 10/20/17 135.0 19.40 20.00
MTB 171020C00140000 C 10/20/17 140.0 14.50 15.20
MTB 171020C00145000 C 10/20/17 145.0 10.00 10.60
MTB 171020C00150000 C 10/20/17 150.0 6.10 6.60
MTB 171020C00155000 C 10/20/17 155.0 3.00 3.40
MTB 171020C00160000 C 10/20/17 160.0 1.05 1.40
MTB 171020C00165000 C 10/20/17 165.0 0.30 0.50
MTB 171020C00170000 C 10/20/17 170.0 0.05 0.20
MTB 171020C00175000 C 10/20/17 175.0 0.00 0.10
MTB 171020C00180000 C 10/20/17 180.0 0.00 0.10
MTB 171020C00185000 C 10/20/17 185.0 0.00 0.05
MTB 171020C00190000 C 10/20/17 190.0 0.00 0.05
MTB 171020C00195000 C 10/20/17 195.0 0.00 0.05
MTB 171020C00200000 C 10/20/17 200.0 0.00 0.05
MTB 171020C00210000 C 10/20/17 210.0 0.00 0.05
MTB 171020C00220000 C 10/20/17 220.0 0.00 0.05
MTB 171020C00230000 C 10/20/17 230.0 0.00 0.05
MTB 171020C00240000 C 10/20/17 240.0 0.00 0.05
MTB 171020C00250000 C 10/20/17 250.0 0.00 0.05
MTB 171020P00085000 P 10/20/17 85.0 0.00 0.05
MTB 171020P00090000 P 10/20/17 90.0 0.00 0.05
MTB 171020P00095000 P 10/20/17 95.0 0.00 0.05
MTB 171020P00100000 P 10/20/17 100.0 0.00 0.05
MTB 171020P00105000 P 10/20/17 105.0 0.00 0.05
MTB 171020P00110000 P 10/20/17 110.0 0.00 0.05
MTB 171020P00115000 P 10/20/17 115.0 0.00 0.05
MTB 171020P00120000 P 10/20/17 120.0 0.00 0.10
MTB 171020P00125000 P 10/20/17 125.0 0.00 0.15
MTB 171020P00130000 P 10/20/17 130.0 0.00 0.20
MTB 171020P00135000 P 10/20/17 135.0 0.10 0.25
MTB 171020P00140000 P 10/20/17 140.0 0.30 0.50
MTB 171020P00145000 P 10/20/17 145.0 0.70 0.90
MTB 171020P00150000 P 10/20/17 150.0 1.60 1.85
MTB 171020P00155000 P 10/20/17 155.0 3.50 3.90
MTB 171020P00160000 P 10/20/17 160.0 6.50 6.90
MTB 171020P00165000 P 10/20/17 165.0 10.60 11.20
MTB 171020P00170000 P 10/20/17 170.0 15.30 16.00
MTB 171020P00175000 P 10/20/17 175.0 20.30 21.00
MTB 171020P00180000 P 10/20/17 180.0 25.30 26.00
MTB 171020P00185000 P 10/20/17 185.0 30.10 31.10
MTB 171020P00190000 P 10/20/17 190.0 35.30 36.00
MTB 171020P00195000 P 10/20/17 195.0 40.10 41.10
MTB 171020P00200000 P 10/20/17 200.0 45.10 46.10
MTB 171020P00210000 P 10/20/17 210.0 55.20 56.00
MTB 171020P00220000 P 10/20/17 220.0 65.10 66.20
MTB 171020P00230000 P 10/20/17 230.0 75.10 76.10
MTB 171020P00240000 P 10/20/17 240.0 85.10 86.10
MTB 171020P00250000 P 10/20/17 250.0 95.30 96.30
MTB 171117C00105000 C 11/17/17 105.0 49.30 49.90
MTB 171117C00110000 C 11/17/17 110.0 44.20 44.90
MTB 171117C00115000 C 11/17/17 115.0 39.30 40.00
MTB 171117C00120000 C 11/17/17 120.0 34.40 35.00
MTB 171117C00125000 C 11/17/17 125.0 29.50 30.10
MTB 171117C00130000 C 11/17/17 130.0 24.70 25.20
MTB 171117C00135000 C 11/17/17 135.0 19.90 20.50
MTB 171117C00140000 C 11/17/17 140.0 15.30 15.90
MTB 171117C00145000 C 11/17/17 145.0 11.00 11.60
MTB 171117C00150000 C 11/17/17 150.0 7.40 7.80
MTB 171117C00155000 C 11/17/17 155.0 4.40 4.70
MTB 171117C00160000 C 11/17/17 160.0 2.30 2.55
MTB 171117C00165000 C 11/17/17 165.0 1.05 1.20
MTB 171117C00170000 C 11/17/17 170.0 0.40 0.60
MTB 171117C00175000 C 11/17/17 175.0 0.15 0.25
MTB 171117C00180000 C 11/17/17 180.0 0.00 0.15
MTB 171117C00185000 C 11/17/17 185.0 0.00 0.10
MTB 171117C00190000 C 11/17/17 190.0 0.00 0.10
MTB 171117C00195000 C 11/17/17 195.0 0.00 0.05
MTB 171117P00105000 P 11/17/17 105.0 0.00 0.15
MTB 171117P00110000 P 11/17/17 110.0 0.00 0.15
MTB 171117P00115000 P 11/17/17 115.0 0.00 0.15
MTB 171117P00120000 P 11/17/17 120.0 0.10 0.25
MTB 171117P00125000 P 11/17/17 125.0 0.15 0.35
MTB 171117P00130000 P 11/17/17 130.0 0.30 0.50
MTB 171117P00135000 P 11/17/17 135.0 0.50 0.70
MTB 171117P00140000 P 11/17/17 140.0 0.90 1.05
MTB 171117P00145000 P 11/17/17 145.0 1.55 1.80
MTB 171117P00150000 P 11/17/17 150.0 2.75 3.10
MTB 171117P00155000 P 11/17/17 155.0 4.80 5.10
MTB 171117P00160000 P 11/17/17 160.0 7.60 8.00
MTB 171117P00165000 P 11/17/17 165.0 11.10 11.70
MTB 171117P00170000 P 11/17/17 170.0 15.50 16.20
MTB 171117P00175000 P 11/17/17 175.0 20.40 21.00
MTB 171117P00180000 P 11/17/17 180.0 25.50 26.00
MTB 171117P00185000 P 11/17/17 185.0 30.40 31.30
MTB 171117P00190000 P 11/17/17 190.0 35.30 36.30
MTB 171117P00195000 P 11/17/17 195.0 40.40 40.90
MTB 180119C00100000 C 01/19/18 100.0 54.40 54.90
MTB 180119C00105000 C 01/19/18 105.0 49.10 50.00
MTB 180119C00110000 C 01/19/18 110.0 44.50 45.30
MTB 180119C00115000 C 01/19/18 115.0 39.40 40.10
MTB 180119C00120000 C 01/19/18 120.0 34.80 35.30
MTB 180119C00125000 C 01/19/18 125.0 30.00 30.50
MTB 180119C00130000 C 01/19/18 130.0 25.10 25.80
MTB 180119C00135000 C 01/19/18 135.0 20.90 21.30
MTB 180119C00140000 C 01/19/18 140.0 16.50 17.10
MTB 180119C00145000 C 01/19/18 145.0 12.70 13.20
MTB 180119C00150000 C 01/19/18 150.0 9.20 9.80
MTB 180119C00155000 C 01/19/18 155.0 6.50 6.90
MTB 180119C00160000 C 01/19/18 160.0 4.20 4.60
MTB 180119C00165000 C 01/19/18 165.0 2.60 2.90
MTB 180119C00170000 C 01/19/18 170.0 1.50 1.80
MTB 180119C00175000 C 01/19/18 175.0 0.80 1.00
MTB 180119C00180000 C 01/19/18 180.0 0.40 0.55
MTB 180119C00185000 C 01/19/18 185.0 0.20 0.35
MTB 180119C00190000 C 01/19/18 190.0 0.00 0.20
MTB 180119C00195000 C 01/19/18 195.0 0.00 0.15
MTB 180119C00200000 C 01/19/18 200.0 0.00 0.10
MTB 180119P00100000 P 01/19/18 100.0 0.15 0.30
MTB 180119P00105000 P 01/19/18 105.0 0.20 0.40
MTB 180119P00110000 P 01/19/18 110.0 0.30 0.45
MTB 180119P00115000 P 01/19/18 115.0 0.40 0.55
MTB 180119P00120000 P 01/19/18 120.0 0.55 0.70
MTB 180119P00125000 P 01/19/18 125.0 0.80 0.95
MTB 180119P00130000 P 01/19/18 130.0 1.10 1.25
MTB 180119P00135000 P 01/19/18 135.0 1.55 1.80
MTB 180119P00140000 P 01/19/18 140.0 2.30 2.60
MTB 180119P00145000 P 01/19/18 145.0 3.40 3.70
MTB 180119P00150000 P 01/19/18 150.0 4.90 5.30
MTB 180119P00155000 P 01/19/18 155.0 7.00 7.60
MTB 180119P00160000 P 01/19/18 160.0 9.80 10.40
MTB 180119P00165000 P 01/19/18 165.0 13.10 13.80
MTB 180119P00170000 P 01/19/18 170.0 16.90 17.70
MTB 180119P00175000 P 01/19/18 175.0 21.30 22.00
MTB 180119P00180000 P 01/19/18 180.0 25.90 26.70
MTB 180119P00185000 P 01/19/18 185.0 30.60 31.40
MTB 180119P00190000 P 01/19/18 190.0 35.50 36.30
MTB 180119P00195000 P 01/19/18 195.0 40.50 41.50
MTB 180119P00200000 P 01/19/18 200.0 45.50 46.40
MTB 180420C00100000 C 04/20/18 100.0 53.70 56.90
MTB 180420C00105000 C 04/20/18 105.0 48.50 52.20
MTB 180420C00110000 C 04/20/18 110.0 43.90 47.20
MTB 180420C00115000 C 04/20/18 115.0 39.70 42.20
MTB 180420C00120000 C 04/20/18 120.0 34.90 37.30
MTB 180420C00125000 C 04/20/18 125.0 30.70 32.60
MTB 180420C00130000 C 04/20/18 130.0 26.40 27.80
MTB 180420C00135000 C 04/20/18 135.0 22.10 23.70
MTB 180420C00140000 C 04/20/18 140.0 18.30 20.10
MTB 180420C00145000 C 04/20/18 145.0 14.60 16.00
MTB 180420C00150000 C 04/20/18 150.0 11.70 12.40
MTB 180420C00155000 C 04/20/18 155.0 9.00 9.80
MTB 180420C00160000 C 04/20/18 160.0 6.70 7.10
MTB 180420C00165000 C 04/20/18 165.0 4.80 5.20
MTB 180420C00170000 C 04/20/18 170.0 3.30 3.70
MTB 180420C00175000 C 04/20/18 175.0 2.25 2.65
MTB 180420C00180000 C 04/20/18 180.0 1.45 1.85
MTB 180420C00185000 C 04/20/18 185.0 0.90 1.30
MTB 180420C00190000 C 04/20/18 190.0 0.50 0.85
MTB 180420C00195000 C 04/20/18 195.0 0.25 0.65
MTB 180420C00200000 C 04/20/18 200.0 0.15 0.55
MTB 180420C00210000 C 04/20/18 210.0 0.00 0.30
MTB 180420P00100000 P 04/20/18 100.0 0.45 0.75
MTB 180420P00105000 P 04/20/18 105.0 0.55 1.05
MTB 180420P00110000 P 04/20/18 110.0 0.70 1.10
MTB 180420P00115000 P 04/20/18 115.0 1.00 1.40
MTB 180420P00120000 P 04/20/18 120.0 1.40 1.80
MTB 180420P00125000 P 04/20/18 125.0 1.80 2.30
MTB 180420P00130000 P 04/20/18 130.0 2.45 2.75
MTB 180420P00135000 P 04/20/18 135.0 3.10 3.80
MTB 180420P00140000 P 04/20/18 140.0 4.30 4.80
MTB 180420P00145000 P 04/20/18 145.0 5.80 6.40
MTB 180420P00150000 P 04/20/18 150.0 7.50 8.00
MTB 180420P00155000 P 04/20/18 155.0 9.70 10.40
MTB 180420P00160000 P 04/20/18 160.0 12.20 12.90
MTB 180420P00165000 P 04/20/18 165.0 15.30 16.30
MTB 180420P00170000 P 04/20/18 170.0 17.50 20.00
MTB 180420P00175000 P 04/20/18 175.0 22.30 23.70
MTB 180420P00180000 P 04/20/18 180.0 26.40 27.80
MTB 180420P00185000 P 04/20/18 185.0 30.70 32.60
MTB 180420P00190000 P 04/20/18 190.0 34.70 37.20
MTB 180420P00195000 P 04/20/18 195.0 39.20 42.30
MTB 180420P00200000 P 04/20/18 200.0 44.10 47.50
MTB 180420P00210000 P 04/20/18 210.0 54.20 56.60

OPRA data is delayed 15 minutes.