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 Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 160916C00060000 C 09/16/16 60.0 57.00 59.50
MTB 160916C00065000 C 09/16/16 65.0 51.90 54.30
MTB 160916C00070000 C 09/16/16 70.0 47.30 49.30
MTB 160916C00075000 C 09/16/16 75.0 42.00 44.50
MTB 160916C00080000 C 09/16/16 80.0 37.20 39.30
MTB 160916C00085000 C 09/16/16 85.0 32.20 34.30
MTB 160916C00090000 C 09/16/16 90.0 27.20 29.10
MTB 160916C00095000 C 09/16/16 95.0 22.20 24.10
MTB 160916C00100000 C 09/16/16 100.0 16.70 19.40
MTB 160916C00105000 C 09/16/16 105.0 12.30 14.10
MTB 160916C00110000 C 09/16/16 110.0 7.30 9.10
MTB 160916C00115000 C 09/16/16 115.0 3.30 3.80
MTB 160916C00120000 C 09/16/16 120.0 0.75 0.90
MTB 160916C00125000 C 09/16/16 125.0 0.00 0.20
MTB 160916C00130000 C 09/16/16 130.0 0.00 0.50
MTB 160916C00135000 C 09/16/16 135.0 0.00 0.50
MTB 160916C00140000 C 09/16/16 140.0 0.00 0.50
MTB 160916C00145000 C 09/16/16 145.0 0.00 0.50
MTB 160916C00150000 C 09/16/16 150.0 0.00 0.50
MTB 160916C00155000 C 09/16/16 155.0 0.00 0.50
MTB 160916C00160000 C 09/16/16 160.0 0.00 0.50
MTB 160916C00165000 C 09/16/16 165.0 0.00 0.50
MTB 160916C00170000 C 09/16/16 170.0 0.00 0.50
MTB 160916C00175000 C 09/16/16 175.0 0.00 0.50
MTB 160916C00180000 C 09/16/16 180.0 0.00 0.50
MTB 160916P00060000 P 09/16/16 60.0 0.00 0.50
MTB 160916P00065000 P 09/16/16 65.0 0.00 0.50
MTB 160916P00070000 P 09/16/16 70.0 0.00 0.50
MTB 160916P00075000 P 09/16/16 75.0 0.00 0.50
MTB 160916P00080000 P 09/16/16 80.0 0.00 0.50
MTB 160916P00085000 P 09/16/16 85.0 0.00 0.50
MTB 160916P00090000 P 09/16/16 90.0 0.00 0.50
MTB 160916P00095000 P 09/16/16 95.0 0.00 0.50
MTB 160916P00100000 P 09/16/16 100.0 0.00 0.50
MTB 160916P00105000 P 09/16/16 105.0 0.10 0.50
MTB 160916P00110000 P 09/16/16 110.0 0.30 0.50
MTB 160916P00115000 P 09/16/16 115.0 0.95 1.10
MTB 160916P00120000 P 09/16/16 120.0 3.10 3.50
MTB 160916P00125000 P 09/16/16 125.0 6.70 8.40
MTB 160916P00130000 P 09/16/16 130.0 11.70 13.50
MTB 160916P00135000 P 09/16/16 135.0 16.30 18.90
MTB 160916P00140000 P 09/16/16 140.0 21.40 23.50
MTB 160916P00145000 P 09/16/16 145.0 26.40 28.50
MTB 160916P00150000 P 09/16/16 150.0 31.40 33.50
MTB 160916P00155000 P 09/16/16 155.0 36.10 38.50
MTB 160916P00160000 P 09/16/16 160.0 41.40 43.60
MTB 160916P00165000 P 09/16/16 165.0 45.60 48.50
MTB 160916P00170000 P 09/16/16 170.0 51.40 53.50
MTB 160916P00175000 P 09/16/16 175.0 55.40 58.50
MTB 160916P00180000 P 09/16/16 180.0 61.40 63.50
MTB 161021C00055000 C 10/21/16 55.0 62.20 64.30
MTB 161021C00060000 C 10/21/16 60.0 55.70 59.50
MTB 161021C00065000 C 10/21/16 65.0 50.70 54.60
MTB 161021C00070000 C 10/21/16 70.0 45.80 49.30
MTB 161021C00075000 C 10/21/16 75.0 40.80 44.40
MTB 161021C00080000 C 10/21/16 80.0 36.30 39.30
MTB 161021C00085000 C 10/21/16 85.0 32.20 34.40
MTB 161021C00090000 C 10/21/16 90.0 27.20 29.70
MTB 161021C00095000 C 10/21/16 95.0 22.20 24.20
MTB 161021C00100000 C 10/21/16 100.0 17.30 19.10
MTB 161021C00105000 C 10/21/16 105.0 12.70 14.20
MTB 161021C00110000 C 10/21/16 110.0 8.70 9.30
MTB 161021C00115000 C 10/21/16 115.0 4.80 5.50
MTB 161021C00120000 C 10/21/16 120.0 2.25 2.50
MTB 161021C00125000 C 10/21/16 125.0 0.65 1.00
MTB 161021C00130000 C 10/21/16 130.0 0.05 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 0.50
MTB 161021C00160000 C 10/21/16 160.0 0.00 0.50
MTB 161021P00055000 P 10/21/16 55.0 0.00 0.50
MTB 161021P00060000 P 10/21/16 60.0 0.00 0.50
MTB 161021P00065000 P 10/21/16 65.0 0.00 0.50
MTB 161021P00070000 P 10/21/16 70.0 0.00 0.50
MTB 161021P00075000 P 10/21/16 75.0 0.00 0.50
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 0.05 0.50
MTB 161021P00095000 P 10/21/16 95.0 0.15 0.60
MTB 161021P00100000 P 10/21/16 100.0 0.30 0.80
MTB 161021P00105000 P 10/21/16 105.0 0.65 1.15
MTB 161021P00110000 P 10/21/16 110.0 1.20 1.65
MTB 161021P00115000 P 10/21/16 115.0 2.40 3.10
MTB 161021P00120000 P 10/21/16 120.0 4.50 5.10
MTB 161021P00125000 P 10/21/16 125.0 7.60 8.80
MTB 161021P00130000 P 10/21/16 130.0 11.60 13.50
MTB 161021P00135000 P 10/21/16 135.0 16.60 18.60
MTB 161021P00140000 P 10/21/16 140.0 21.50 23.50
MTB 161021P00145000 P 10/21/16 145.0 25.40 28.50
MTB 161021P00150000 P 10/21/16 150.0 30.00 33.50
MTB 161021P00155000 P 10/21/16 155.0 35.40 38.60
MTB 161021P00160000 P 10/21/16 160.0 41.50 43.50
MTB 170120C00060000 C 01/20/17 60.0 56.90 60.20
MTB 170120C00065000 C 01/20/17 65.0 51.90 54.50
MTB 170120C00070000 C 01/20/17 70.0 46.90 49.50
MTB 170120C00075000 C 01/20/17 75.0 41.90 44.50
MTB 170120C00080000 C 01/20/17 80.0 36.90 39.80
MTB 170120C00085000 C 01/20/17 85.0 31.40 34.80
MTB 170120C00090000 C 01/20/17 90.0 27.70 29.30
MTB 170120C00095000 C 01/20/17 95.0 22.40 25.20
MTB 170120C00100000 C 01/20/17 100.0 18.30 20.20
MTB 170120C00105000 C 01/20/17 105.0 14.00 15.80
MTB 170120C00110000 C 01/20/17 110.0 10.20 11.80
MTB 170120C00115000 C 01/20/17 115.0 7.00 8.10
MTB 170120C00120000 C 01/20/17 120.0 4.70 5.60
MTB 170120C00125000 C 01/20/17 125.0 2.40 3.20
MTB 170120C00130000 C 01/20/17 130.0 1.15 1.75
MTB 170120C00135000 C 01/20/17 135.0 0.50 0.95
MTB 170120C00140000 C 01/20/17 140.0 0.05 0.55
MTB 170120C00145000 C 01/20/17 145.0 0.00 0.50
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 0.00 0.50
MTB 170120P00065000 P 01/20/17 65.0 0.00 0.50
MTB 170120P00070000 P 01/20/17 70.0 0.10 0.55
MTB 170120P00075000 P 01/20/17 75.0 0.20 0.70
MTB 170120P00080000 P 01/20/17 80.0 0.35 0.85
MTB 170120P00085000 P 01/20/17 85.0 0.80 1.05
MTB 170120P00090000 P 01/20/17 90.0 0.80 2.35
MTB 170120P00095000 P 01/20/17 95.0 1.50 1.70
MTB 170120P00100000 P 01/20/17 100.0 1.80 2.60
MTB 170120P00105000 P 01/20/17 105.0 2.85 3.30
MTB 170120P00110000 P 01/20/17 110.0 3.90 4.30
MTB 170120P00115000 P 01/20/17 115.0 5.50 5.80
MTB 170120P00120000 P 01/20/17 120.0 7.40 8.30
MTB 170120P00125000 P 01/20/17 125.0 10.20 11.80
MTB 170120P00130000 P 01/20/17 130.0 13.60 15.50
MTB 170120P00135000 P 01/20/17 135.0 17.10 19.70
MTB 170120P00140000 P 01/20/17 140.0 21.90 24.50
MTB 170120P00145000 P 01/20/17 145.0 26.50 29.50
MTB 170120P00150000 P 01/20/17 150.0 31.40 34.60
MTB 170120P00155000 P 01/20/17 155.0 36.70 39.60
MTB 170120P00160000 P 01/20/17 160.0 41.10 44.60
MTB 170120P00165000 P 01/20/17 165.0 46.10 49.60
MTB 170120P00170000 P 01/20/17 170.0 51.10 54.60
MTB 170120P00175000 P 01/20/17 175.0 56.10 59.60
MTB 170421C00060000 C 04/21/17 60.0 56.50 60.10
MTB 170421C00065000 C 04/21/17 65.0 50.90 55.20
MTB 170421C00070000 C 04/21/17 70.0 46.20 50.20
MTB 170421C00075000 C 04/21/17 75.0 40.90 44.80
MTB 170421C00080000 C 04/21/17 80.0 36.60 40.00
MTB 170421C00085000 C 04/21/17 85.0 31.80 35.30
MTB 170421C00090000 C 04/21/17 90.0 27.80 30.80
MTB 170421C00095000 C 04/21/17 95.0 23.20 26.30
MTB 170421C00100000 C 04/21/17 100.0 19.30 21.20
MTB 170421C00105000 C 04/21/17 105.0 15.20 17.00
MTB 170421C00110000 C 04/21/17 110.0 11.70 13.40
MTB 170421C00115000 C 04/21/17 115.0 8.70 10.00
MTB 170421C00120000 C 04/21/17 120.0 6.10 7.20
MTB 170421C00125000 C 04/21/17 125.0 4.10 4.90
MTB 170421C00130000 C 04/21/17 130.0 2.40 3.20
MTB 170421C00135000 C 04/21/17 135.0 1.55 2.90
MTB 170421C00140000 C 04/21/17 140.0 0.80 1.20
MTB 170421C00145000 C 04/21/17 145.0 0.35 0.80
MTB 170421C00150000 C 04/21/17 150.0 0.05 0.55
MTB 170421C00155000 C 04/21/17 155.0 0.00 0.50
MTB 170421C00160000 C 04/21/17 160.0 0.00 0.50
MTB 170421C00165000 C 04/21/17 165.0 0.00 1.45
MTB 170421C00170000 C 04/21/17 170.0 0.00 1.45
MTB 170421C00175000 C 04/21/17 175.0 0.00 1.45
MTB 170421P00060000 P 04/21/17 60.0 0.15 0.65
MTB 170421P00065000 P 04/21/17 65.0 0.30 0.80
MTB 170421P00070000 P 04/21/17 70.0 0.45 0.95
MTB 170421P00075000 P 04/21/17 75.0 0.65 1.20
MTB 170421P00080000 P 04/21/17 80.0 0.95 1.45
MTB 170421P00085000 P 04/21/17 85.0 1.35 3.10
MTB 170421P00090000 P 04/21/17 90.0 1.75 2.25
MTB 170421P00095000 P 04/21/17 95.0 2.20 3.00
MTB 170421P00100000 P 04/21/17 100.0 3.10 3.90
MTB 170421P00105000 P 04/21/17 105.0 4.20 5.00
MTB 170421P00110000 P 04/21/17 110.0 5.50 6.30
MTB 170421P00115000 P 04/21/17 115.0 7.30 8.20
MTB 170421P00120000 P 04/21/17 120.0 9.60 10.40
MTB 170421P00125000 P 04/21/17 125.0 12.20 13.80
MTB 170421P00130000 P 04/21/17 130.0 15.50 17.20
MTB 170421P00135000 P 04/21/17 135.0 19.40 21.10
MTB 170421P00140000 P 04/21/17 140.0 23.60 25.60
MTB 170421P00145000 P 04/21/17 145.0 27.20 30.70
MTB 170421P00150000 P 04/21/17 150.0 31.80 35.70
MTB 170421P00155000 P 04/21/17 155.0 36.80 40.50
MTB 170421P00160000 P 04/21/17 160.0 41.70 45.50
MTB 170421P00165000 P 04/21/17 165.0 46.40 50.50
MTB 170421P00170000 P 04/21/17 170.0 51.30 55.70
MTB 170421P00175000 P 04/21/17 175.0 56.40 59.90

OPRA data is delayed 15 minutes.