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 (2016-05-13)Premium Content

M&t Bank Corporation (MTB)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 160715C00065000 C 07/15/16 65.0 46.70 48.90
MTB 160715C00070000 C 07/15/16 70.0 41.90 44.30
MTB 160715C00075000 C 07/15/16 75.0 37.00 39.40
MTB 160715C00080000 C 07/15/16 80.0 31.80 34.10
MTB 160715C00085000 C 07/15/16 85.0 26.80 29.10
MTB 160715C00090000 C 07/15/16 90.0 21.80 24.00
MTB 160715C00095000 C 07/15/16 95.0 16.90 19.40
MTB 160715C00100000 C 07/15/16 100.0 12.60 14.00
MTB 160715C00105000 C 07/15/16 105.0 7.70 9.40
MTB 160715C00110000 C 07/15/16 110.0 4.30 5.00
MTB 160715C00115000 C 07/15/16 115.0 1.65 1.95
MTB 160715C00120000 C 07/15/16 120.0 0.20 0.50
MTB 160715C00125000 C 07/15/16 125.0 0.00 0.50
MTB 160715C00130000 C 07/15/16 130.0 0.00 0.50
MTB 160715C00135000 C 07/15/16 135.0 0.00 0.50
MTB 160715C00140000 C 07/15/16 140.0 0.00 0.50
MTB 160715C00145000 C 07/15/16 145.0 0.00 0.50
MTB 160715C00150000 C 07/15/16 150.0 0.00 0.50
MTB 160715C00155000 C 07/15/16 155.0 0.00 0.50
MTB 160715C00160000 C 07/15/16 160.0 0.00 0.50
MTB 160715C00165000 C 07/15/16 165.0 0.00 0.50
MTB 160715C00170000 C 07/15/16 170.0 0.00 0.50
MTB 160715C00175000 C 07/15/16 175.0 0.00 0.50
MTB 160715C00180000 C 07/15/16 180.0 0.00 0.50
MTB 160715C00185000 C 07/15/16 185.0 0.00 0.50
MTB 160715P00065000 P 07/15/16 65.0 0.00 0.50
MTB 160715P00070000 P 07/15/16 70.0 0.00 0.50
MTB 160715P00075000 P 07/15/16 75.0 0.00 0.50
MTB 160715P00080000 P 07/15/16 80.0 0.00 0.50
MTB 160715P00085000 P 07/15/16 85.0 0.00 0.50
MTB 160715P00090000 P 07/15/16 90.0 0.00 0.50
MTB 160715P00095000 P 07/15/16 95.0 0.00 0.50
MTB 160715P00100000 P 07/15/16 100.0 0.15 0.65
MTB 160715P00105000 P 07/15/16 105.0 0.50 0.70
MTB 160715P00110000 P 07/15/16 110.0 1.30 1.50
MTB 160715P00115000 P 07/15/16 115.0 3.20 3.60
MTB 160715P00120000 P 07/15/16 120.0 6.70 8.10
MTB 160715P00125000 P 07/15/16 125.0 10.90 13.80
MTB 160715P00130000 P 07/15/16 130.0 15.90 18.30
MTB 160715P00135000 P 07/15/16 135.0 20.80 23.00
MTB 160715P00140000 P 07/15/16 140.0 25.80 28.00
MTB 160715P00145000 P 07/15/16 145.0 30.60 33.00
MTB 160715P00150000 P 07/15/16 150.0 35.80 38.00
MTB 160715P00155000 P 07/15/16 155.0 41.20 43.00
MTB 160715P00160000 P 07/15/16 160.0 45.70 48.00
MTB 160715P00165000 P 07/15/16 165.0 51.20 53.00
MTB 160715P00170000 P 07/15/16 170.0 56.20 58.00
MTB 160715P00175000 P 07/15/16 175.0 61.20 63.00
MTB 160715P00180000 P 07/15/16 180.0 66.20 68.00
MTB 160715P00185000 P 07/15/16 185.0 70.80 73.00
MTB 160819C00060000 C 08/19/16 60.0 51.80 53.90
MTB 160819C00065000 C 08/19/16 65.0 46.40 49.40
MTB 160819C00070000 C 08/19/16 70.0 41.90 44.00
MTB 160819C00075000 C 08/19/16 75.0 36.60 38.90
MTB 160819C00080000 C 08/19/16 80.0 32.00 34.50
MTB 160819C00085000 C 08/19/16 85.0 27.10 29.40
MTB 160819C00090000 C 08/19/16 90.0 22.20 24.30
MTB 160819C00095000 C 08/19/16 95.0 17.50 19.60
MTB 160819C00100000 C 08/19/16 100.0 13.20 14.90
MTB 160819C00105000 C 08/19/16 105.0 9.50 10.60
MTB 160819C00110000 C 08/19/16 110.0 5.80 6.70
MTB 160819C00115000 C 08/19/16 115.0 3.20 3.60
MTB 160819C00120000 C 08/19/16 120.0 1.25 1.60
MTB 160819C00125000 C 08/19/16 125.0 0.25 0.75
MTB 160819C00130000 C 08/19/16 130.0 0.00 0.50
MTB 160819C00135000 C 08/19/16 135.0 0.00 0.50
MTB 160819C00140000 C 08/19/16 140.0 0.00 0.50
MTB 160819C00145000 C 08/19/16 145.0 0.00 0.50
MTB 160819C00150000 C 08/19/16 150.0 0.00 0.50
MTB 160819C00155000 C 08/19/16 155.0 0.00 0.50
MTB 160819C00160000 C 08/19/16 160.0 0.00 0.50
MTB 160819C00165000 C 08/19/16 165.0 0.00 0.50
MTB 160819C00170000 C 08/19/16 170.0 0.00 0.50
MTB 160819P00060000 P 08/19/16 60.0 0.00 0.50
MTB 160819P00065000 P 08/19/16 65.0 0.00 0.50
MTB 160819P00070000 P 08/19/16 70.0 0.00 0.50
MTB 160819P00075000 P 08/19/16 75.0 0.00 0.50
MTB 160819P00080000 P 08/19/16 80.0 0.00 0.50
MTB 160819P00085000 P 08/19/16 85.0 0.10 0.60
MTB 160819P00090000 P 08/19/16 90.0 0.30 0.80
MTB 160819P00095000 P 08/19/16 95.0 0.55 1.05
MTB 160819P00100000 P 08/19/16 100.0 0.90 1.20
MTB 160819P00105000 P 08/19/16 105.0 1.50 1.95
MTB 160819P00110000 P 08/19/16 110.0 2.85 3.30
MTB 160819P00115000 P 08/19/16 115.0 4.80 5.40
MTB 160819P00120000 P 08/19/16 120.0 7.80 9.40
MTB 160819P00125000 P 08/19/16 125.0 11.50 13.40
MTB 160819P00130000 P 08/19/16 130.0 16.40 18.40
MTB 160819P00135000 P 08/19/16 135.0 21.30 23.30
MTB 160819P00140000 P 08/19/16 140.0 25.90 28.30
MTB 160819P00145000 P 08/19/16 145.0 30.70 33.30
MTB 160819P00150000 P 08/19/16 150.0 35.70 38.30
MTB 160819P00155000 P 08/19/16 155.0 41.20 43.00
MTB 160819P00160000 P 08/19/16 160.0 46.20 48.00
MTB 160819P00165000 P 08/19/16 165.0 51.20 53.00
MTB 160819P00170000 P 08/19/16 170.0 55.90 58.30
MTB 161021C00055000 C 10/21/16 55.0 56.60 58.90
MTB 161021C00060000 C 10/21/16 60.0 51.80 54.20
MTB 161021C00065000 C 10/21/16 65.0 46.80 49.20
MTB 161021C00070000 C 10/21/16 70.0 41.90 44.30
MTB 161021C00075000 C 10/21/16 75.0 36.80 39.30
MTB 161021C00080000 C 10/21/16 80.0 32.10 34.70
MTB 161021C00085000 C 10/21/16 85.0 27.40 29.40
MTB 161021C00090000 C 10/21/16 90.0 22.60 24.80
MTB 161021C00095000 C 10/21/16 95.0 18.30 20.20
MTB 161021C00100000 C 10/21/16 100.0 13.70 15.80
MTB 161021C00105000 C 10/21/16 105.0 10.90 11.90
MTB 161021C00110000 C 10/21/16 110.0 7.30 8.20
MTB 161021C00115000 C 10/21/16 115.0 4.40 5.40
MTB 161021C00120000 C 10/21/16 120.0 2.45 3.20
MTB 161021C00125000 C 10/21/16 125.0 1.35 1.90
MTB 161021C00130000 C 10/21/16 130.0 0.45 0.95
MTB 161021C00135000 C 10/21/16 135.0 0.10 0.60
MTB 161021C00140000 C 10/21/16 140.0 0.00 0.50
MTB 161021C00145000 C 10/21/16 145.0 0.00 0.50
MTB 161021C00150000 C 10/21/16 150.0 0.00 0.50
MTB 161021C00155000 C 10/21/16 155.0 0.00 0.50
MTB 161021C00160000 C 10/21/16 160.0 0.00 0.50
MTB 161021P00055000 P 10/21/16 55.0 0.05 0.50
MTB 161021P00060000 P 10/21/16 60.0 0.05 0.50
MTB 161021P00065000 P 10/21/16 65.0 0.05 0.55
MTB 161021P00070000 P 10/21/16 70.0 0.20 0.65
MTB 161021P00075000 P 10/21/16 75.0 0.30 0.80
MTB 161021P00080000 P 10/21/16 80.0 0.50 1.00
MTB 161021P00085000 P 10/21/16 85.0 0.80 1.25
MTB 161021P00090000 P 10/21/16 90.0 0.95 1.65
MTB 161021P00095000 P 10/21/16 95.0 1.55 2.20
MTB 161021P00100000 P 10/21/16 100.0 2.30 2.80
MTB 161021P00105000 P 10/21/16 105.0 3.40 4.00
MTB 161021P00110000 P 10/21/16 110.0 5.00 5.60
MTB 161021P00115000 P 10/21/16 115.0 6.90 7.90
MTB 161021P00120000 P 10/21/16 120.0 9.90 11.90
MTB 161021P00125000 P 10/21/16 125.0 13.20 15.50
MTB 161021P00130000 P 10/21/16 130.0 17.40 19.60
MTB 161021P00135000 P 10/21/16 135.0 21.90 24.40
MTB 161021P00140000 P 10/21/16 140.0 26.60 29.00
MTB 161021P00145000 P 10/21/16 145.0 31.60 34.00
MTB 161021P00150000 P 10/21/16 150.0 36.80 39.00
MTB 161021P00155000 P 10/21/16 155.0 41.60 44.00
MTB 161021P00160000 P 10/21/16 160.0 46.60 48.90
MTB 170120C00060000 C 01/20/17 60.0 51.40 54.30
MTB 170120C00065000 C 01/20/17 65.0 46.20 49.70
MTB 170120C00070000 C 01/20/17 70.0 41.70 44.80
MTB 170120C00075000 C 01/20/17 75.0 36.80 40.00
MTB 170120C00080000 C 01/20/17 80.0 32.00 35.10
MTB 170120C00085000 C 01/20/17 85.0 27.40 30.00
MTB 170120C00090000 C 01/20/17 90.0 22.90 26.10
MTB 170120C00095000 C 01/20/17 95.0 18.90 21.00
MTB 170120C00100000 C 01/20/17 100.0 14.90 17.00
MTB 170120C00105000 C 01/20/17 105.0 11.50 13.20
MTB 170120C00110000 C 01/20/17 110.0 8.40 9.90
MTB 170120C00115000 C 01/20/17 115.0 5.90 7.00
MTB 170120C00120000 C 01/20/17 120.0 3.90 5.00
MTB 170120C00125000 C 01/20/17 125.0 2.40 3.50
MTB 170120C00130000 C 01/20/17 130.0 1.60 2.30
MTB 170120C00135000 C 01/20/17 135.0 0.70 1.30
MTB 170120C00140000 C 01/20/17 140.0 0.30 0.85
MTB 170120C00145000 C 01/20/17 145.0 0.15 0.55
MTB 170120C00150000 C 01/20/17 150.0 0.00 0.50
MTB 170120C00155000 C 01/20/17 155.0 0.00 0.50
MTB 170120C00160000 C 01/20/17 160.0 0.00 0.50
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 0.50
MTB 170120P00060000 P 01/20/17 60.0 0.25 1.45
MTB 170120P00065000 P 01/20/17 65.0 0.40 1.60
MTB 170120P00070000 P 01/20/17 70.0 0.65 1.75
MTB 170120P00075000 P 01/20/17 75.0 0.95 1.55
MTB 170120P00080000 P 01/20/17 80.0 1.15 1.85
MTB 170120P00085000 P 01/20/17 85.0 1.80 2.20
MTB 170120P00090000 P 01/20/17 90.0 2.25 3.00
MTB 170120P00095000 P 01/20/17 95.0 2.45 3.60
MTB 170120P00100000 P 01/20/17 100.0 4.00 4.70
MTB 170120P00105000 P 01/20/17 105.0 5.30 6.10
MTB 170120P00110000 P 01/20/17 110.0 7.10 7.60
MTB 170120P00115000 P 01/20/17 115.0 8.90 10.30
MTB 170120P00120000 P 01/20/17 120.0 12.10 14.00
MTB 170120P00125000 P 01/20/17 125.0 15.40 17.60
MTB 170120P00130000 P 01/20/17 130.0 18.20 21.40
MTB 170120P00135000 P 01/20/17 135.0 22.60 25.90
MTB 170120P00140000 P 01/20/17 140.0 27.30 30.30
MTB 170120P00145000 P 01/20/17 145.0 31.40 35.00
MTB 170120P00150000 P 01/20/17 150.0 36.20 39.80
MTB 170120P00155000 P 01/20/17 155.0 41.60 44.80
MTB 170120P00160000 P 01/20/17 160.0 46.50 49.80
MTB 170120P00165000 P 01/20/17 165.0 51.50 54.80
MTB 170120P00170000 P 01/20/17 170.0 56.50 59.60
MTB 170120P00175000 P 01/20/17 175.0 61.30 64.80

OPRA data is delayed 15 minutes.