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 (2016-08-12)Premium Content

M&t Bank Corporation (MTB)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 161021C00055000 C 10/21/16 55.0 59.30 62.10
MTB 161021C00060000 C 10/21/16 60.0 55.10 57.10
MTB 161021C00065000 C 10/21/16 65.0 50.10 52.00
MTB 161021C00070000 C 10/21/16 70.0 45.20 47.00
MTB 161021C00075000 C 10/21/16 75.0 40.20 41.90
MTB 161021C00080000 C 10/21/16 80.0 35.20 37.10
MTB 161021C00085000 C 10/21/16 85.0 29.20 32.10
MTB 161021C00090000 C 10/21/16 90.0 24.60 27.10
MTB 161021C00095000 C 10/21/16 95.0 20.40 22.10
MTB 161021C00100000 C 10/21/16 100.0 15.00 17.50
MTB 161021C00105000 C 10/21/16 105.0 9.70 12.40
MTB 161021C00110000 C 10/21/16 110.0 6.50 7.40
MTB 161021C00115000 C 10/21/16 115.0 2.85 3.50
MTB 161021C00120000 C 10/21/16 120.0 0.70 0.90
MTB 161021C00125000 C 10/21/16 125.0 0.05 0.45
MTB 161021C00130000 C 10/21/16 130.0 0.00 0.50
MTB 161021C00135000 C 10/21/16 135.0 0.00 0.50
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 0.45
MTB 161021C00160000 C 10/21/16 160.0 0.00 0.40
MTB 161021P00055000 P 10/21/16 55.0 0.00 0.50
MTB 161021P00060000 P 10/21/16 60.0 0.00 0.40
MTB 161021P00065000 P 10/21/16 65.0 0.00 0.40
MTB 161021P00070000 P 10/21/16 70.0 0.00 0.40
MTB 161021P00075000 P 10/21/16 75.0 0.00 0.45
MTB 161021P00080000 P 10/21/16 80.0 0.00 0.50
MTB 161021P00085000 P 10/21/16 85.0 0.00 0.50
MTB 161021P00090000 P 10/21/16 90.0 0.00 0.45
MTB 161021P00095000 P 10/21/16 95.0 0.05 0.45
MTB 161021P00100000 P 10/21/16 100.0 0.10 0.35
MTB 161021P00105000 P 10/21/16 105.0 0.25 0.50
MTB 161021P00110000 P 10/21/16 110.0 0.65 1.10
MTB 161021P00115000 P 10/21/16 115.0 1.80 2.05
MTB 161021P00120000 P 10/21/16 120.0 4.10 5.80
MTB 161021P00125000 P 10/21/16 125.0 8.00 10.70
MTB 161021P00130000 P 10/21/16 130.0 12.90 15.70
MTB 161021P00135000 P 10/21/16 135.0 17.30 19.60
MTB 161021P00140000 P 10/21/16 140.0 22.80 25.10
MTB 161021P00145000 P 10/21/16 145.0 27.70 30.10
MTB 161021P00150000 P 10/21/16 150.0 32.60 35.10
MTB 161021P00155000 P 10/21/16 155.0 37.70 40.00
MTB 161021P00160000 P 10/21/16 160.0 42.90 45.00
MTB 161118C00060000 C 11/18/16 60.0 55.10 57.20
MTB 161118C00065000 C 11/18/16 65.0 49.90 52.10
MTB 161118C00070000 C 11/18/16 70.0 45.00 47.30
MTB 161118C00075000 C 11/18/16 75.0 40.00 42.30
MTB 161118C00080000 C 11/18/16 80.0 35.30 37.20
MTB 161118C00085000 C 11/18/16 85.0 30.10 32.20
MTB 161118C00090000 C 11/18/16 90.0 24.40 27.20
MTB 161118C00095000 C 11/18/16 95.0 20.50 22.50
MTB 161118C00100000 C 11/18/16 100.0 16.10 17.60
MTB 161118C00105000 C 11/18/16 105.0 11.30 13.10
MTB 161118C00110000 C 11/18/16 110.0 7.30 8.40
MTB 161118C00115000 C 11/18/16 115.0 4.10 4.60
MTB 161118C00120000 C 11/18/16 120.0 1.60 1.90
MTB 161118C00125000 C 11/18/16 125.0 0.40 0.60
MTB 161118C00130000 C 11/18/16 130.0 0.05 0.40
MTB 161118C00135000 C 11/18/16 135.0 0.00 0.20
MTB 161118C00140000 C 11/18/16 140.0 0.00 0.10
MTB 161118C00145000 C 11/18/16 145.0 0.00 0.10
MTB 161118C00150000 C 11/18/16 150.0 0.00 0.10
MTB 161118C00155000 C 11/18/16 155.0 0.00 0.10
MTB 161118C00160000 C 11/18/16 160.0 0.00 0.10
MTB 161118C00165000 C 11/18/16 165.0 0.00 0.35
MTB 161118C00170000 C 11/18/16 170.0 0.00 0.35
MTB 161118P00060000 P 11/18/16 60.0 0.00 0.10
MTB 161118P00065000 P 11/18/16 65.0 0.00 0.10
MTB 161118P00070000 P 11/18/16 70.0 0.00 0.10
MTB 161118P00075000 P 11/18/16 75.0 0.00 0.15
MTB 161118P00080000 P 11/18/16 80.0 0.00 0.25
MTB 161118P00085000 P 11/18/16 85.0 0.05 0.40
MTB 161118P00090000 P 11/18/16 90.0 0.10 0.40
MTB 161118P00095000 P 11/18/16 95.0 0.10 0.55
MTB 161118P00100000 P 11/18/16 100.0 0.45 0.75
MTB 161118P00105000 P 11/18/16 105.0 0.60 1.25
MTB 161118P00110000 P 11/18/16 110.0 1.50 1.75
MTB 161118P00115000 P 11/18/16 115.0 3.00 3.30
MTB 161118P00120000 P 11/18/16 120.0 5.10 5.70
MTB 161118P00125000 P 11/18/16 125.0 8.50 10.10
MTB 161118P00130000 P 11/18/16 130.0 13.00 15.80
MTB 161118P00135000 P 11/18/16 135.0 18.10 20.20
MTB 161118P00140000 P 11/18/16 140.0 23.10 25.20
MTB 161118P00145000 P 11/18/16 145.0 28.10 30.70
MTB 161118P00150000 P 11/18/16 150.0 33.00 35.70
MTB 161118P00155000 P 11/18/16 155.0 37.90 40.30
MTB 161118P00160000 P 11/18/16 160.0 42.90 45.30
MTB 161118P00165000 P 11/18/16 165.0 47.90 50.60
MTB 161118P00170000 P 11/18/16 170.0 52.90 55.10
MTB 170120C00060000 C 01/20/17 60.0 55.00 57.10
MTB 170120C00065000 C 01/20/17 65.0 49.90 52.10
MTB 170120C00070000 C 01/20/17 70.0 45.10 47.20
MTB 170120C00075000 C 01/20/17 75.0 40.10 42.30
MTB 170120C00080000 C 01/20/17 80.0 34.60 37.30
MTB 170120C00085000 C 01/20/17 85.0 30.20 32.50
MTB 170120C00090000 C 01/20/17 90.0 26.30 27.60
MTB 170120C00095000 C 01/20/17 95.0 21.40 22.80
MTB 170120C00100000 C 01/20/17 100.0 16.50 18.30
MTB 170120C00105000 C 01/20/17 105.0 12.10 13.90
MTB 170120C00110000 C 01/20/17 110.0 8.00 10.00
MTB 170120C00115000 C 01/20/17 115.0 5.60 6.40
MTB 170120C00120000 C 01/20/17 120.0 3.20 3.70
MTB 170120C00125000 C 01/20/17 125.0 1.45 1.95
MTB 170120C00130000 C 01/20/17 130.0 0.50 0.90
MTB 170120C00135000 C 01/20/17 135.0 0.15 0.60
MTB 170120C00140000 C 01/20/17 140.0 0.00 0.35
MTB 170120C00145000 C 01/20/17 145.0 0.00 0.20
MTB 170120C00150000 C 01/20/17 150.0 0.00 0.15
MTB 170120C00155000 C 01/20/17 155.0 0.00 0.25
MTB 170120C00160000 C 01/20/17 160.0 0.00 0.10
MTB 170120C00165000 C 01/20/17 165.0 0.00 0.10
MTB 170120C00170000 C 01/20/17 170.0 0.00 0.10
MTB 170120C00175000 C 01/20/17 175.0 0.00 0.10
MTB 170120P00060000 P 01/20/17 60.0 0.05 0.20
MTB 170120P00065000 P 01/20/17 65.0 0.10 0.30
MTB 170120P00070000 P 01/20/17 70.0 0.20 0.50
MTB 170120P00075000 P 01/20/17 75.0 0.35 0.55
MTB 170120P00080000 P 01/20/17 80.0 0.40 0.75
MTB 170120P00085000 P 01/20/17 85.0 0.60 0.95
MTB 170120P00090000 P 01/20/17 90.0 0.85 1.10
MTB 170120P00095000 P 01/20/17 95.0 1.15 1.50
MTB 170120P00100000 P 01/20/17 100.0 1.55 1.85
MTB 170120P00105000 P 01/20/17 105.0 2.15 2.45
MTB 170120P00110000 P 01/20/17 110.0 3.20 3.60
MTB 170120P00115000 P 01/20/17 115.0 4.90 5.30
MTB 170120P00120000 P 01/20/17 120.0 7.20 7.90
MTB 170120P00125000 P 01/20/17 125.0 10.50 11.80
MTB 170120P00130000 P 01/20/17 130.0 14.50 15.70
MTB 170120P00135000 P 01/20/17 135.0 18.80 21.60
MTB 170120P00140000 P 01/20/17 140.0 23.40 26.30
MTB 170120P00145000 P 01/20/17 145.0 28.30 31.20
MTB 170120P00150000 P 01/20/17 150.0 33.30 35.90
MTB 170120P00155000 P 01/20/17 155.0 38.30 41.40
MTB 170120P00160000 P 01/20/17 160.0 43.30 46.40
MTB 170120P00165000 P 01/20/17 165.0 48.70 50.70
MTB 170120P00170000 P 01/20/17 170.0 53.30 56.20
MTB 170120P00175000 P 01/20/17 175.0 58.30 61.30
MTB 170421C00060000 C 04/21/17 60.0 55.10 57.30
MTB 170421C00065000 C 04/21/17 65.0 49.30 52.50
MTB 170421C00070000 C 04/21/17 70.0 45.00 47.40
MTB 170421C00075000 C 04/21/17 75.0 40.10 42.70
MTB 170421C00080000 C 04/21/17 80.0 35.20 37.80
MTB 170421C00085000 C 04/21/17 85.0 31.30 33.10
MTB 170421C00090000 C 04/21/17 90.0 26.50 28.20
MTB 170421C00095000 C 04/21/17 95.0 21.80 23.80
MTB 170421C00100000 C 04/21/17 100.0 17.20 19.20
MTB 170421C00105000 C 04/21/17 105.0 13.20 15.40
MTB 170421C00110000 C 04/21/17 110.0 9.70 11.40
MTB 170421C00115000 C 04/21/17 115.0 7.30 8.40
MTB 170421C00120000 C 04/21/17 120.0 4.80 5.80
MTB 170421C00125000 C 04/21/17 125.0 2.80 3.60
MTB 170421C00130000 C 04/21/17 130.0 1.40 2.20
MTB 170421C00135000 C 04/21/17 135.0 0.75 1.30
MTB 170421C00140000 C 04/21/17 140.0 0.50 0.75
MTB 170421C00145000 C 04/21/17 145.0 0.20 0.50
MTB 170421C00150000 C 04/21/17 150.0 0.05 0.30
MTB 170421C00155000 C 04/21/17 155.0 0.00 0.25
MTB 170421C00160000 C 04/21/17 160.0 0.00 0.20
MTB 170421C00165000 C 04/21/17 165.0 0.00 0.25
MTB 170421C00170000 C 04/21/17 170.0 0.00 0.25
MTB 170421C00175000 C 04/21/17 175.0 0.00 0.10
MTB 170421P00060000 P 04/21/17 60.0 0.20 0.65
MTB 170421P00065000 P 04/21/17 65.0 0.45 0.70
MTB 170421P00070000 P 04/21/17 70.0 0.50 0.85
MTB 170421P00075000 P 04/21/17 75.0 0.60 1.05
MTB 170421P00080000 P 04/21/17 80.0 0.95 1.35
MTB 170421P00085000 P 04/21/17 85.0 1.25 1.75
MTB 170421P00090000 P 04/21/17 90.0 1.65 2.15
MTB 170421P00095000 P 04/21/17 95.0 2.15 2.90
MTB 170421P00100000 P 04/21/17 100.0 2.95 3.70
MTB 170421P00105000 P 04/21/17 105.0 3.90 4.40
MTB 170421P00110000 P 04/21/17 110.0 5.10 6.00
MTB 170421P00115000 P 04/21/17 115.0 7.20 8.00
MTB 170421P00120000 P 04/21/17 120.0 9.60 10.60
MTB 170421P00125000 P 04/21/17 125.0 12.60 14.30
MTB 170421P00130000 P 04/21/17 130.0 16.00 17.80
MTB 170421P00135000 P 04/21/17 135.0 19.90 21.80
MTB 170421P00140000 P 04/21/17 140.0 24.60 26.00
MTB 170421P00145000 P 04/21/17 145.0 29.30 31.60
MTB 170421P00150000 P 04/21/17 150.0 33.80 36.80
MTB 170421P00155000 P 04/21/17 155.0 38.60 41.90
MTB 170421P00160000 P 04/21/17 160.0 43.40 46.70
MTB 170421P00165000 P 04/21/17 165.0 48.60 51.90
MTB 170421P00170000 P 04/21/17 170.0 53.30 56.20
MTB 170421P00175000 P 04/21/17 175.0 58.80 61.60

OPRA data is delayed 15 minutes.