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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 170616C00105000 C 06/16/17 105.0 54.10 57.60
MTB 170616C00110000 C 06/16/17 110.0 49.50 52.70
MTB 170616C00115000 C 06/16/17 115.0 43.40 47.60
MTB 170616C00120000 C 06/16/17 120.0 39.20 42.70
MTB 170616C00125000 C 06/16/17 125.0 34.40 37.50
MTB 170616C00130000 C 06/16/17 130.0 28.50 31.20
MTB 170616C00135000 C 06/16/17 135.0 24.50 27.00
MTB 170616C00140000 C 06/16/17 140.0 19.60 21.20
MTB 170616C00145000 C 06/16/17 145.0 13.50 17.50
MTB 170616C00150000 C 06/16/17 150.0 9.60 11.20
MTB 170616C00155000 C 06/16/17 155.0 5.50 6.00
MTB 170616C00160000 C 06/16/17 160.0 2.30 2.70
MTB 170616C00165000 C 06/16/17 165.0 0.65 0.95
MTB 170616C00170000 C 06/16/17 170.0 0.10 0.35
MTB 170616C00175000 C 06/16/17 175.0 0.00 0.20
MTB 170616C00180000 C 06/16/17 180.0 0.00 0.45
MTB 170616C00185000 C 06/16/17 185.0 0.00 0.50
MTB 170616C00190000 C 06/16/17 190.0 0.00 0.15
MTB 170616C00195000 C 06/16/17 195.0 0.00 0.15
MTB 170616P00105000 P 06/16/17 105.0 0.00 0.30
MTB 170616P00110000 P 06/16/17 110.0 0.00 0.35
MTB 170616P00115000 P 06/16/17 115.0 0.00 0.45
MTB 170616P00120000 P 06/16/17 120.0 0.00 0.55
MTB 170616P00125000 P 06/16/17 125.0 0.00 0.60
MTB 170616P00130000 P 06/16/17 130.0 0.00 0.55
MTB 170616P00135000 P 06/16/17 135.0 0.00 0.10
MTB 170616P00140000 P 06/16/17 140.0 0.00 0.45
MTB 170616P00145000 P 06/16/17 145.0 0.10 0.30
MTB 170616P00150000 P 06/16/17 150.0 0.35 0.60
MTB 170616P00155000 P 06/16/17 155.0 1.05 1.30
MTB 170616P00160000 P 06/16/17 160.0 2.80 3.20
MTB 170616P00165000 P 06/16/17 165.0 6.10 6.60
MTB 170616P00170000 P 06/16/17 170.0 10.10 11.60
MTB 170616P00175000 P 06/16/17 175.0 15.00 16.10
MTB 170616P00180000 P 06/16/17 180.0 19.90 21.90
MTB 170616P00185000 P 06/16/17 185.0 25.00 26.80
MTB 170616P00190000 P 06/16/17 190.0 28.50 32.40
MTB 170616P00195000 P 06/16/17 195.0 34.70 36.90
MTB 170721C00070000 C 07/21/17 70.0 87.80 92.40
MTB 170721C00075000 C 07/21/17 75.0 82.90 87.50
MTB 170721C00080000 C 07/21/17 80.0 78.00 82.50
MTB 170721C00085000 C 07/21/17 85.0 73.00 77.50
MTB 170721C00090000 C 07/21/17 90.0 68.10 72.70
MTB 170721C00095000 C 07/21/17 95.0 63.10 67.70
MTB 170721C00100000 C 07/21/17 100.0 57.90 62.50
MTB 170721C00105000 C 07/21/17 105.0 53.00 57.50
MTB 170721C00110000 C 07/21/17 110.0 48.10 52.60
MTB 170721C00115000 C 07/21/17 115.0 43.00 47.50
MTB 170721C00120000 C 07/21/17 120.0 38.80 42.60
MTB 170721C00125000 C 07/21/17 125.0 33.30 37.50
MTB 170721C00130000 C 07/21/17 130.0 29.40 31.00
MTB 170721C00135000 C 07/21/17 135.0 24.40 26.00
MTB 170721C00140000 C 07/21/17 140.0 19.80 21.20
MTB 170721C00145000 C 07/21/17 145.0 15.40 16.60
MTB 170721C00150000 C 07/21/17 150.0 11.10 12.30
MTB 170721C00155000 C 07/21/17 155.0 7.50 8.40
MTB 170721C00160000 C 07/21/17 160.0 4.40 5.10
MTB 170721C00165000 C 07/21/17 165.0 2.30 2.90
MTB 170721C00170000 C 07/21/17 170.0 1.05 1.45
MTB 170721C00175000 C 07/21/17 175.0 0.35 0.75
MTB 170721C00180000 C 07/21/17 180.0 0.10 0.35
MTB 170721C00185000 C 07/21/17 185.0 0.00 0.55
MTB 170721C00190000 C 07/21/17 190.0 0.00 0.40
MTB 170721C00195000 C 07/21/17 195.0 0.00 0.30
MTB 170721C00200000 C 07/21/17 200.0 0.00 0.30
MTB 170721P00070000 P 07/21/17 70.0 0.00 0.35
MTB 170721P00075000 P 07/21/17 75.0 0.00 0.40
MTB 170721P00080000 P 07/21/17 80.0 0.00 0.20
MTB 170721P00085000 P 07/21/17 85.0 0.00 0.25
MTB 170721P00090000 P 07/21/17 90.0 0.00 0.40
MTB 170721P00095000 P 07/21/17 95.0 0.00 0.45
MTB 170721P00100000 P 07/21/17 100.0 0.00 0.35
MTB 170721P00105000 P 07/21/17 105.0 0.00 0.55
MTB 170721P00110000 P 07/21/17 110.0 0.00 0.45
MTB 170721P00115000 P 07/21/17 115.0 0.00 0.15
MTB 170721P00120000 P 07/21/17 120.0 0.00 0.15
MTB 170721P00125000 P 07/21/17 125.0 0.05 0.40
MTB 170721P00130000 P 07/21/17 130.0 0.15 0.40
MTB 170721P00135000 P 07/21/17 135.0 0.35 0.55
MTB 170721P00140000 P 07/21/17 140.0 0.60 1.00
MTB 170721P00145000 P 07/21/17 145.0 0.95 1.20
MTB 170721P00150000 P 07/21/17 150.0 1.60 2.00
MTB 170721P00155000 P 07/21/17 155.0 2.80 3.30
MTB 170721P00160000 P 07/21/17 160.0 4.80 5.30
MTB 170721P00165000 P 07/21/17 165.0 7.50 8.20
MTB 170721P00170000 P 07/21/17 170.0 11.00 11.90
MTB 170721P00175000 P 07/21/17 175.0 15.30 16.40
MTB 170721P00180000 P 07/21/17 180.0 19.90 21.20
MTB 170721P00185000 P 07/21/17 185.0 23.20 26.60
MTB 170721P00190000 P 07/21/17 190.0 28.10 32.00
MTB 170721P00195000 P 07/21/17 195.0 33.50 37.20
MTB 170721P00200000 P 07/21/17 200.0 38.10 42.60
MTB 171020C00085000 C 10/20/17 85.0 72.90 77.30
MTB 171020C00090000 C 10/20/17 90.0 67.90 72.50
MTB 171020C00095000 C 10/20/17 95.0 63.10 67.50
MTB 171020C00100000 C 10/20/17 100.0 58.00 62.10
MTB 171020C00105000 C 10/20/17 105.0 53.50 57.10
MTB 171020C00110000 C 10/20/17 110.0 48.70 52.50
MTB 171020C00115000 C 10/20/17 115.0 43.20 47.10
MTB 171020C00120000 C 10/20/17 120.0 38.10 42.40
MTB 171020C00125000 C 10/20/17 125.0 34.90 36.40
MTB 171020C00130000 C 10/20/17 130.0 28.50 31.90
MTB 171020C00135000 C 10/20/17 135.0 26.00 27.00
MTB 171020C00140000 C 10/20/17 140.0 21.60 22.60
MTB 171020C00145000 C 10/20/17 145.0 17.50 18.30
MTB 171020C00150000 C 10/20/17 150.0 13.70 14.60
MTB 171020C00155000 C 10/20/17 155.0 10.40 11.20
MTB 171020C00160000 C 10/20/17 160.0 7.50 8.30
MTB 171020C00165000 C 10/20/17 165.0 5.20 5.90
MTB 171020C00170000 C 10/20/17 170.0 3.50 4.00
MTB 171020C00175000 C 10/20/17 175.0 2.15 2.65
MTB 171020C00180000 C 10/20/17 180.0 1.35 1.70
MTB 171020C00185000 C 10/20/17 185.0 0.70 1.20
MTB 171020C00190000 C 10/20/17 190.0 0.35 0.80
MTB 171020C00195000 C 10/20/17 195.0 0.20 0.45
MTB 171020C00200000 C 10/20/17 200.0 0.00 0.30
MTB 171020C00210000 C 10/20/17 210.0 0.00 1.00
MTB 171020C00220000 C 10/20/17 220.0 0.00 0.25
MTB 171020C00230000 C 10/20/17 230.0 0.00 0.90
MTB 171020C00240000 C 10/20/17 240.0 0.00 0.30
MTB 171020C00250000 C 10/20/17 250.0 0.00 0.20
MTB 171020P00085000 P 10/20/17 85.0 0.00 1.05
MTB 171020P00090000 P 10/20/17 90.0 0.10 1.00
MTB 171020P00095000 P 10/20/17 95.0 0.15 1.05
MTB 171020P00100000 P 10/20/17 100.0 0.20 0.45
MTB 171020P00105000 P 10/20/17 105.0 0.25 0.50
MTB 171020P00110000 P 10/20/17 110.0 0.40 0.60
MTB 171020P00115000 P 10/20/17 115.0 0.45 0.75
MTB 171020P00120000 P 10/20/17 120.0 0.70 0.95
MTB 171020P00125000 P 10/20/17 125.0 0.90 1.30
MTB 171020P00130000 P 10/20/17 130.0 1.25 1.65
MTB 171020P00135000 P 10/20/17 135.0 1.65 2.00
MTB 171020P00140000 P 10/20/17 140.0 2.25 2.65
MTB 171020P00145000 P 10/20/17 145.0 3.10 3.70
MTB 171020P00150000 P 10/20/17 150.0 4.40 5.10
MTB 171020P00155000 P 10/20/17 155.0 6.00 6.60
MTB 171020P00160000 P 10/20/17 160.0 8.10 8.70
MTB 171020P00165000 P 10/20/17 165.0 10.70 11.50
MTB 171020P00170000 P 10/20/17 170.0 14.00 14.70
MTB 171020P00175000 P 10/20/17 175.0 17.70 18.50
MTB 171020P00180000 P 10/20/17 180.0 21.20 22.50
MTB 171020P00185000 P 10/20/17 185.0 25.80 28.20
MTB 171020P00190000 P 10/20/17 190.0 30.40 32.10
MTB 171020P00195000 P 10/20/17 195.0 33.60 38.00
MTB 171020P00200000 P 10/20/17 200.0 39.00 43.00
MTB 171020P00210000 P 10/20/17 210.0 48.70 52.40
MTB 171020P00220000 P 10/20/17 220.0 58.30 62.80
MTB 171020P00230000 P 10/20/17 230.0 68.30 72.80
MTB 171020P00240000 P 10/20/17 240.0 78.10 82.70
MTB 171020P00250000 P 10/20/17 250.0 88.50 92.80
MTB 180119C00110000 C 01/19/18 110.0 49.70 51.40
MTB 180119C00115000 C 01/19/18 115.0 43.80 46.90
MTB 180119C00120000 C 01/19/18 120.0 40.10 41.80
MTB 180119C00125000 C 01/19/18 125.0 35.30 38.00
MTB 180119C00130000 C 01/19/18 130.0 31.40 32.60
MTB 180119C00135000 C 01/19/18 135.0 27.10 28.10
MTB 180119C00140000 C 01/19/18 140.0 23.10 24.00
MTB 180119C00145000 C 01/19/18 145.0 19.10 20.10
MTB 180119C00150000 C 01/19/18 150.0 15.70 16.70
MTB 180119C00155000 C 01/19/18 155.0 12.60 13.60
MTB 180119C00160000 C 01/19/18 160.0 9.80 10.70
MTB 180119C00165000 C 01/19/18 165.0 7.50 8.30
MTB 180119C00170000 C 01/19/18 170.0 5.50 6.30
MTB 180119C00175000 C 01/19/18 175.0 4.00 4.70
MTB 180119C00180000 C 01/19/18 180.0 2.80 3.40
MTB 180119C00185000 C 01/19/18 185.0 1.90 2.35
MTB 180119C00190000 C 01/19/18 190.0 1.25 1.65
MTB 180119C00195000 C 01/19/18 195.0 0.80 1.25
MTB 180119C00200000 C 01/19/18 200.0 0.50 0.80
MTB 180119P00110000 P 01/19/18 110.0 0.85 1.15
MTB 180119P00115000 P 01/19/18 115.0 1.20 1.40
MTB 180119P00120000 P 01/19/18 120.0 1.50 1.70
MTB 180119P00125000 P 01/19/18 125.0 1.95 2.15
MTB 180119P00130000 P 01/19/18 130.0 2.50 2.75
MTB 180119P00135000 P 01/19/18 135.0 3.20 3.50
MTB 180119P00140000 P 01/19/18 140.0 4.10 4.50
MTB 180119P00145000 P 01/19/18 145.0 5.30 5.80
MTB 180119P00150000 P 01/19/18 150.0 6.80 7.30
MTB 180119P00155000 P 01/19/18 155.0 8.60 9.00
MTB 180119P00160000 P 01/19/18 160.0 10.80 11.30
MTB 180119P00165000 P 01/19/18 165.0 13.10 14.20
MTB 180119P00170000 P 01/19/18 170.0 16.10 17.20
MTB 180119P00175000 P 01/19/18 175.0 19.30 20.90
MTB 180119P00180000 P 01/19/18 180.0 23.30 24.30
MTB 180119P00185000 P 01/19/18 185.0 27.20 29.00
MTB 180119P00190000 P 01/19/18 190.0 31.40 32.70
MTB 180119P00195000 P 01/19/18 195.0 35.80 37.80
MTB 180119P00200000 P 01/19/18 200.0 40.50 42.70

OPRA data is delayed 15 minutes.