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 May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 160617C00060000 C 06/17/16 60.0 58.10 60.30
MTB 160617C00065000 C 06/17/16 65.0 53.10 55.30
MTB 160617C00070000 C 06/17/16 70.0 48.10 50.30
MTB 160617C00075000 C 06/17/16 75.0 43.10 45.30
MTB 160617C00080000 C 06/17/16 80.0 38.10 40.30
MTB 160617C00085000 C 06/17/16 85.0 33.50 35.30
MTB 160617C00090000 C 06/17/16 90.0 28.30 30.40
MTB 160617C00095000 C 06/17/16 95.0 23.40 25.40
MTB 160617C00100000 C 06/17/16 100.0 18.20 20.40
MTB 160617C00105000 C 06/17/16 105.0 13.50 15.50
MTB 160617C00110000 C 06/17/16 110.0 8.80 10.70
MTB 160617C00115000 C 06/17/16 115.0 4.50 5.90
MTB 160617C00120000 C 06/17/16 120.0 1.65 1.85
MTB 160617C00125000 C 06/17/16 125.0 0.20 0.50
MTB 160617C00130000 C 06/17/16 130.0 0.00 0.25
MTB 160617C00135000 C 06/17/16 135.0 0.00 0.25
MTB 160617C00140000 C 06/17/16 140.0 0.00 0.25
MTB 160617C00145000 C 06/17/16 145.0 0.00 0.25
MTB 160617C00150000 C 06/17/16 150.0 0.00 0.25
MTB 160617C00155000 C 06/17/16 155.0 0.00 0.25
MTB 160617C00160000 C 06/17/16 160.0 0.00 0.25
MTB 160617C00165000 C 06/17/16 165.0 0.00 0.25
MTB 160617C00170000 C 06/17/16 170.0 0.00 0.25
MTB 160617C00175000 C 06/17/16 175.0 0.00 0.25
MTB 160617P00060000 P 06/17/16 60.0 0.00 0.25
MTB 160617P00065000 P 06/17/16 65.0 0.00 0.25
MTB 160617P00070000 P 06/17/16 70.0 0.00 0.25
MTB 160617P00075000 P 06/17/16 75.0 0.00 0.25
MTB 160617P00080000 P 06/17/16 80.0 0.00 0.25
MTB 160617P00085000 P 06/17/16 85.0 0.00 0.25
MTB 160617P00090000 P 06/17/16 90.0 0.00 0.25
MTB 160617P00095000 P 06/17/16 95.0 0.00 0.25
MTB 160617P00100000 P 06/17/16 100.0 0.00 0.25
MTB 160617P00105000 P 06/17/16 105.0 0.00 0.20
MTB 160617P00110000 P 06/17/16 110.0 0.20 0.30
MTB 160617P00115000 P 06/17/16 115.0 0.70 0.85
MTB 160617P00120000 P 06/17/16 120.0 2.25 2.80
MTB 160617P00125000 P 06/17/16 125.0 5.10 6.70
MTB 160617P00130000 P 06/17/16 130.0 9.70 11.60
MTB 160617P00135000 P 06/17/16 135.0 14.60 16.70
MTB 160617P00140000 P 06/17/16 140.0 19.70 21.90
MTB 160617P00145000 P 06/17/16 145.0 24.70 26.90
MTB 160617P00150000 P 06/17/16 150.0 29.70 31.90
MTB 160617P00155000 P 06/17/16 155.0 34.70 36.90
MTB 160617P00160000 P 06/17/16 160.0 39.70 41.90
MTB 160617P00165000 P 06/17/16 165.0 44.70 46.90
MTB 160617P00170000 P 06/17/16 170.0 49.70 51.90
MTB 160617P00175000 P 06/17/16 175.0 54.70 56.90
MTB 160715C00065000 C 07/15/16 65.0 53.30 55.30
MTB 160715C00070000 C 07/15/16 70.0 48.50 50.90
MTB 160715C00075000 C 07/15/16 75.0 42.80 45.70
MTB 160715C00080000 C 07/15/16 80.0 38.20 40.40
MTB 160715C00085000 C 07/15/16 85.0 33.30 35.90
MTB 160715C00090000 C 07/15/16 90.0 28.70 30.70
MTB 160715C00095000 C 07/15/16 95.0 23.20 25.60
MTB 160715C00100000 C 07/15/16 100.0 18.60 20.60
MTB 160715C00105000 C 07/15/16 105.0 13.90 15.80
MTB 160715C00110000 C 07/15/16 110.0 9.70 11.30
MTB 160715C00115000 C 07/15/16 115.0 6.00 7.10
MTB 160715C00120000 C 07/15/16 120.0 3.10 3.30
MTB 160715C00125000 C 07/15/16 125.0 1.10 1.30
MTB 160715C00130000 C 07/15/16 130.0 0.25 0.40
MTB 160715C00135000 C 07/15/16 135.0 0.00 0.25
MTB 160715C00140000 C 07/15/16 140.0 0.00 0.25
MTB 160715C00145000 C 07/15/16 145.0 0.00 0.25
MTB 160715C00150000 C 07/15/16 150.0 0.00 0.25
MTB 160715C00155000 C 07/15/16 155.0 0.00 0.25
MTB 160715C00160000 C 07/15/16 160.0 0.00 0.25
MTB 160715C00165000 C 07/15/16 165.0 0.00 0.25
MTB 160715C00170000 C 07/15/16 170.0 0.00 0.25
MTB 160715C00175000 C 07/15/16 175.0 0.00 0.25
MTB 160715C00180000 C 07/15/16 180.0 0.00 0.25
MTB 160715C00185000 C 07/15/16 185.0 0.00 0.25
MTB 160715P00065000 P 07/15/16 65.0 0.00 0.05
MTB 160715P00070000 P 07/15/16 70.0 0.00 0.25
MTB 160715P00075000 P 07/15/16 75.0 0.00 0.25
MTB 160715P00080000 P 07/15/16 80.0 0.00 0.25
MTB 160715P00085000 P 07/15/16 85.0 0.00 0.25
MTB 160715P00090000 P 07/15/16 90.0 0.00 0.25
MTB 160715P00095000 P 07/15/16 95.0 0.10 0.30
MTB 160715P00100000 P 07/15/16 100.0 0.20 0.35
MTB 160715P00105000 P 07/15/16 105.0 0.40 0.65
MTB 160715P00110000 P 07/15/16 110.0 0.90 1.10
MTB 160715P00115000 P 07/15/16 115.0 1.90 2.05
MTB 160715P00120000 P 07/15/16 120.0 3.60 4.30
MTB 160715P00125000 P 07/15/16 125.0 6.00 7.50
MTB 160715P00130000 P 07/15/16 130.0 9.80 11.70
MTB 160715P00135000 P 07/15/16 135.0 14.60 16.70
MTB 160715P00140000 P 07/15/16 140.0 20.00 21.90
MTB 160715P00145000 P 07/15/16 145.0 24.20 26.90
MTB 160715P00150000 P 07/15/16 150.0 29.40 31.50
MTB 160715P00155000 P 07/15/16 155.0 34.10 36.50
MTB 160715P00160000 P 07/15/16 160.0 39.70 41.90
MTB 160715P00165000 P 07/15/16 165.0 44.20 46.90
MTB 160715P00170000 P 07/15/16 170.0 49.10 51.90
MTB 160715P00175000 P 07/15/16 175.0 54.10 56.50
MTB 160715P00180000 P 07/15/16 180.0 59.40 61.50
MTB 160715P00185000 P 07/15/16 185.0 64.40 66.50
MTB 161021C00055000 C 10/21/16 55.0 62.60 66.00
MTB 161021C00060000 C 10/21/16 60.0 58.00 61.30
MTB 161021C00065000 C 10/21/16 65.0 52.60 56.50
MTB 161021C00070000 C 10/21/16 70.0 47.60 51.20
MTB 161021C00075000 C 10/21/16 75.0 42.80 46.30
MTB 161021C00080000 C 10/21/16 80.0 37.90 41.40
MTB 161021C00085000 C 10/21/16 85.0 32.90 36.70
MTB 161021C00090000 C 10/21/16 90.0 28.90 31.50
MTB 161021C00095000 C 10/21/16 95.0 24.20 26.80
MTB 161021C00100000 C 10/21/16 100.0 19.40 22.00
MTB 161021C00105000 C 10/21/16 105.0 15.60 17.50
MTB 161021C00110000 C 10/21/16 110.0 11.90 13.50
MTB 161021C00115000 C 10/21/16 115.0 8.50 9.30
MTB 161021C00120000 C 10/21/16 120.0 5.70 6.60
MTB 161021C00125000 C 10/21/16 125.0 3.50 4.40
MTB 161021C00130000 C 10/21/16 130.0 2.00 2.70
MTB 161021C00135000 C 10/21/16 135.0 1.00 1.55
MTB 161021C00140000 C 10/21/16 140.0 0.35 0.90
MTB 161021C00145000 C 10/21/16 145.0 0.05 0.45
MTB 161021C00150000 C 10/21/16 150.0 0.00 0.25
MTB 161021C00155000 C 10/21/16 155.0 0.00 0.25
MTB 161021C00160000 C 10/21/16 160.0 0.00 0.25
MTB 161021P00055000 P 10/21/16 55.0 0.05 0.25
MTB 161021P00060000 P 10/21/16 60.0 0.00 0.30
MTB 161021P00065000 P 10/21/16 65.0 0.15 0.30
MTB 161021P00070000 P 10/21/16 70.0 0.05 0.35
MTB 161021P00075000 P 10/21/16 75.0 0.05 0.45
MTB 161021P00080000 P 10/21/16 80.0 0.25 0.60
MTB 161021P00085000 P 10/21/16 85.0 0.40 0.80
MTB 161021P00090000 P 10/21/16 90.0 0.65 1.10
MTB 161021P00095000 P 10/21/16 95.0 0.95 1.50
MTB 161021P00100000 P 10/21/16 100.0 1.55 1.90
MTB 161021P00105000 P 10/21/16 105.0 2.15 2.75
MTB 161021P00110000 P 10/21/16 110.0 3.20 3.90
MTB 161021P00115000 P 10/21/16 115.0 4.60 5.50
MTB 161021P00120000 P 10/21/16 120.0 6.80 7.60
MTB 161021P00125000 P 10/21/16 125.0 9.60 10.80
MTB 161021P00130000 P 10/21/16 130.0 11.80 14.60
MTB 161021P00135000 P 10/21/16 135.0 15.80 18.60
MTB 161021P00140000 P 10/21/16 140.0 19.90 22.70
MTB 161021P00145000 P 10/21/16 145.0 24.60 27.70
MTB 161021P00150000 P 10/21/16 150.0 29.40 32.60
MTB 161021P00155000 P 10/21/16 155.0 34.30 38.00
MTB 161021P00160000 P 10/21/16 160.0 39.60 42.40
MTB 170120C00060000 C 01/20/17 60.0 58.00 61.00
MTB 170120C00065000 C 01/20/17 65.0 52.80 56.30
MTB 170120C00070000 C 01/20/17 70.0 47.90 51.40
MTB 170120C00075000 C 01/20/17 75.0 42.90 46.00
MTB 170120C00080000 C 01/20/17 80.0 38.20 41.70
MTB 170120C00085000 C 01/20/17 85.0 33.90 37.10
MTB 170120C00090000 C 01/20/17 90.0 29.10 31.60
MTB 170120C00095000 C 01/20/17 95.0 24.80 27.90
MTB 170120C00100000 C 01/20/17 100.0 20.30 23.10
MTB 170120C00105000 C 01/20/17 105.0 16.30 19.10
MTB 170120C00110000 C 01/20/17 110.0 13.30 14.90
MTB 170120C00115000 C 01/20/17 115.0 10.10 11.10
MTB 170120C00120000 C 01/20/17 120.0 7.60 8.10
MTB 170120C00125000 C 01/20/17 125.0 5.40 5.90
MTB 170120C00130000 C 01/20/17 130.0 3.40 4.10
MTB 170120C00135000 C 01/20/17 135.0 2.15 2.70
MTB 170120C00140000 C 01/20/17 140.0 1.25 1.75
MTB 170120C00145000 C 01/20/17 145.0 0.65 1.15
MTB 170120C00150000 C 01/20/17 150.0 0.25 0.70
MTB 170120C00155000 C 01/20/17 155.0 0.10 0.40
MTB 170120C00160000 C 01/20/17 160.0 0.00 0.25
MTB 170120C00165000 C 01/20/17 165.0 0.00 0.25
MTB 170120C00170000 C 01/20/17 170.0 0.00 0.25
MTB 170120C00175000 C 01/20/17 175.0 0.00 0.25
MTB 170120P00060000 P 01/20/17 60.0 0.15 0.60
MTB 170120P00065000 P 01/20/17 65.0 0.30 0.75
MTB 170120P00070000 P 01/20/17 70.0 0.40 0.90
MTB 170120P00075000 P 01/20/17 75.0 0.55 1.05
MTB 170120P00080000 P 01/20/17 80.0 0.80 1.30
MTB 170120P00085000 P 01/20/17 85.0 1.30 1.60
MTB 170120P00090000 P 01/20/17 90.0 1.75 2.05
MTB 170120P00095000 P 01/20/17 95.0 2.35 2.60
MTB 170120P00100000 P 01/20/17 100.0 3.10 3.40
MTB 170120P00105000 P 01/20/17 105.0 4.10 4.40
MTB 170120P00110000 P 01/20/17 110.0 5.40 5.80
MTB 170120P00115000 P 01/20/17 115.0 7.10 7.80
MTB 170120P00120000 P 01/20/17 120.0 8.90 9.80
MTB 170120P00125000 P 01/20/17 125.0 11.80 12.60
MTB 170120P00130000 P 01/20/17 130.0 14.50 16.10
MTB 170120P00135000 P 01/20/17 135.0 17.20 20.40
MTB 170120P00140000 P 01/20/17 140.0 21.70 24.40
MTB 170120P00145000 P 01/20/17 145.0 25.50 29.00
MTB 170120P00150000 P 01/20/17 150.0 30.20 33.40
MTB 170120P00155000 P 01/20/17 155.0 34.50 38.30
MTB 170120P00160000 P 01/20/17 160.0 39.30 43.00
MTB 170120P00165000 P 01/20/17 165.0 44.30 48.00
MTB 170120P00170000 P 01/20/17 170.0 49.20 52.90
MTB 170120P00175000 P 01/20/17 175.0 55.10 57.70

OPRA data is delayed 15 minutes.