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 Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 160819C00060000 C 08/19/16 60.0 52.10 54.80
MTB 160819C00065000 C 08/19/16 65.0 47.70 49.80
MTB 160819C00070000 C 08/19/16 70.0 42.90 44.80
MTB 160819C00075000 C 08/19/16 75.0 37.90 39.80
MTB 160819C00080000 C 08/19/16 80.0 32.90 34.80
MTB 160819C00085000 C 08/19/16 85.0 27.90 29.80
MTB 160819C00090000 C 08/19/16 90.0 22.70 24.90
MTB 160819C00095000 C 08/19/16 95.0 17.60 19.90
MTB 160819C00100000 C 08/19/16 100.0 13.00 15.00
MTB 160819C00105000 C 08/19/16 105.0 8.60 9.40
MTB 160819C00110000 C 08/19/16 110.0 4.40 4.90
MTB 160819C00115000 C 08/19/16 115.0 1.60 1.85
MTB 160819C00120000 C 08/19/16 120.0 0.25 0.45
MTB 160819C00125000 C 08/19/16 125.0 0.00 0.20
MTB 160819C00130000 C 08/19/16 130.0 0.00 0.30
MTB 160819C00135000 C 08/19/16 135.0 0.00 0.30
MTB 160819C00140000 C 08/19/16 140.0 0.00 0.30
MTB 160819C00145000 C 08/19/16 145.0 0.00 0.30
MTB 160819C00150000 C 08/19/16 150.0 0.00 0.30
MTB 160819C00155000 C 08/19/16 155.0 0.00 0.30
MTB 160819C00160000 C 08/19/16 160.0 0.00 0.30
MTB 160819C00165000 C 08/19/16 165.0 0.00 0.30
MTB 160819C00170000 C 08/19/16 170.0 0.00 0.30
MTB 160819P00060000 P 08/19/16 60.0 0.00 0.30
MTB 160819P00065000 P 08/19/16 65.0 0.00 0.30
MTB 160819P00070000 P 08/19/16 70.0 0.00 0.30
MTB 160819P00075000 P 08/19/16 75.0 0.00 0.30
MTB 160819P00080000 P 08/19/16 80.0 0.00 0.30
MTB 160819P00085000 P 08/19/16 85.0 0.00 0.35
MTB 160819P00090000 P 08/19/16 90.0 0.00 0.35
MTB 160819P00095000 P 08/19/16 95.0 0.00 0.40
MTB 160819P00100000 P 08/19/16 100.0 0.05 0.50
MTB 160819P00105000 P 08/19/16 105.0 0.35 0.60
MTB 160819P00110000 P 08/19/16 110.0 1.15 1.50
MTB 160819P00115000 P 08/19/16 115.0 3.10 3.50
MTB 160819P00120000 P 08/19/16 120.0 5.90 7.50
MTB 160819P00125000 P 08/19/16 125.0 10.30 12.20
MTB 160819P00130000 P 08/19/16 130.0 15.20 17.20
MTB 160819P00135000 P 08/19/16 135.0 20.20 22.10
MTB 160819P00140000 P 08/19/16 140.0 25.20 27.70
MTB 160819P00145000 P 08/19/16 145.0 30.20 32.50
MTB 160819P00150000 P 08/19/16 150.0 35.20 37.10
MTB 160819P00155000 P 08/19/16 155.0 40.20 42.10
MTB 160819P00160000 P 08/19/16 160.0 45.20 47.70
MTB 160819P00165000 P 08/19/16 165.0 50.20 52.10
MTB 160819P00170000 P 08/19/16 170.0 55.20 57.70
MTB 160916C00060000 C 09/16/16 60.0 52.90 54.80
MTB 160916C00065000 C 09/16/16 65.0 47.70 49.80
MTB 160916C00070000 C 09/16/16 70.0 42.80 44.80
MTB 160916C00075000 C 09/16/16 75.0 37.90 39.80
MTB 160916C00080000 C 09/16/16 80.0 32.60 34.90
MTB 160916C00085000 C 09/16/16 85.0 28.00 29.90
MTB 160916C00090000 C 09/16/16 90.0 23.10 24.90
MTB 160916C00095000 C 09/16/16 95.0 18.20 20.00
MTB 160916C00100000 C 09/16/16 100.0 13.50 15.30
MTB 160916C00105000 C 09/16/16 105.0 8.80 10.70
MTB 160916C00110000 C 09/16/16 110.0 5.20 5.60
MTB 160916C00115000 C 09/16/16 115.0 2.45 2.80
MTB 160916C00120000 C 09/16/16 120.0 0.80 1.35
MTB 160916C00125000 C 09/16/16 125.0 0.15 0.60
MTB 160916C00130000 C 09/16/16 130.0 0.00 0.35
MTB 160916C00135000 C 09/16/16 135.0 0.00 0.30
MTB 160916C00140000 C 09/16/16 140.0 0.00 0.30
MTB 160916C00145000 C 09/16/16 145.0 0.00 0.50
MTB 160916C00150000 C 09/16/16 150.0 0.00 0.30
MTB 160916C00155000 C 09/16/16 155.0 0.00 0.30
MTB 160916C00160000 C 09/16/16 160.0 0.00 0.30
MTB 160916C00165000 C 09/16/16 165.0 0.00 0.30
MTB 160916C00170000 C 09/16/16 170.0 0.00 0.30
MTB 160916C00175000 C 09/16/16 175.0 0.00 0.30
MTB 160916C00180000 C 09/16/16 180.0 0.00 0.30
MTB 160916P00060000 P 09/16/16 60.0 0.00 0.35
MTB 160916P00065000 P 09/16/16 65.0 0.00 0.35
MTB 160916P00070000 P 09/16/16 70.0 0.00 0.35
MTB 160916P00075000 P 09/16/16 75.0 0.00 0.40
MTB 160916P00080000 P 09/16/16 80.0 0.00 0.45
MTB 160916P00085000 P 09/16/16 85.0 0.00 0.50
MTB 160916P00090000 P 09/16/16 90.0 0.10 0.55
MTB 160916P00095000 P 09/16/16 95.0 0.20 0.75
MTB 160916P00100000 P 09/16/16 100.0 0.60 0.95
MTB 160916P00105000 P 09/16/16 105.0 1.05 1.50
MTB 160916P00110000 P 09/16/16 110.0 2.35 2.80
MTB 160916P00115000 P 09/16/16 115.0 4.40 5.10
MTB 160916P00120000 P 09/16/16 120.0 7.10 8.70
MTB 160916P00125000 P 09/16/16 125.0 11.20 13.30
MTB 160916P00130000 P 09/16/16 130.0 15.90 18.50
MTB 160916P00135000 P 09/16/16 135.0 20.90 23.00
MTB 160916P00140000 P 09/16/16 140.0 25.90 28.30
MTB 160916P00145000 P 09/16/16 145.0 30.90 33.20
MTB 160916P00150000 P 09/16/16 150.0 35.90 38.30
MTB 160916P00155000 P 09/16/16 155.0 40.90 43.30
MTB 160916P00160000 P 09/16/16 160.0 45.80 47.80
MTB 160916P00165000 P 09/16/16 165.0 50.80 53.00
MTB 160916P00170000 P 09/16/16 170.0 55.80 57.70
MTB 160916P00175000 P 09/16/16 175.0 60.80 63.30
MTB 160916P00180000 P 09/16/16 180.0 65.80 67.90
MTB 161021C00055000 C 10/21/16 55.0 57.70 59.90
MTB 161021C00060000 C 10/21/16 60.0 52.70 54.90
MTB 161021C00065000 C 10/21/16 65.0 47.70 49.90
MTB 161021C00070000 C 10/21/16 70.0 42.90 44.90
MTB 161021C00075000 C 10/21/16 75.0 37.80 40.00
MTB 161021C00080000 C 10/21/16 80.0 33.00 35.00
MTB 161021C00085000 C 10/21/16 85.0 27.90 30.10
MTB 161021C00090000 C 10/21/16 90.0 23.20 25.20
MTB 161021C00095000 C 10/21/16 95.0 18.40 20.50
MTB 161021C00100000 C 10/21/16 100.0 13.90 15.90
MTB 161021C00105000 C 10/21/16 105.0 10.00 10.60
MTB 161021C00110000 C 10/21/16 110.0 6.40 6.90
MTB 161021C00115000 C 10/21/16 115.0 3.70 4.20
MTB 161021C00120000 C 10/21/16 120.0 1.85 2.30
MTB 161021C00125000 C 10/21/16 125.0 0.75 1.20
MTB 161021C00130000 C 10/21/16 130.0 0.15 0.60
MTB 161021C00135000 C 10/21/16 135.0 0.00 0.45
MTB 161021C00140000 C 10/21/16 140.0 0.00 0.40
MTB 161021C00145000 C 10/21/16 145.0 0.00 0.35
MTB 161021C00150000 C 10/21/16 150.0 0.00 0.35
MTB 161021C00155000 C 10/21/16 155.0 0.00 0.35
MTB 161021C00160000 C 10/21/16 160.0 0.00 0.35
MTB 161021P00055000 P 10/21/16 55.0 0.00 0.40
MTB 161021P00060000 P 10/21/16 60.0 0.05 0.45
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 0.05 0.50
MTB 161021P00080000 P 10/21/16 80.0 0.15 0.65
MTB 161021P00085000 P 10/21/16 85.0 0.30 0.80
MTB 161021P00090000 P 10/21/16 90.0 0.55 1.00
MTB 161021P00095000 P 10/21/16 95.0 0.75 1.25
MTB 161021P00100000 P 10/21/16 100.0 1.35 1.70
MTB 161021P00105000 P 10/21/16 105.0 2.05 2.55
MTB 161021P00110000 P 10/21/16 110.0 3.30 4.10
MTB 161021P00115000 P 10/21/16 115.0 5.60 6.40
MTB 161021P00120000 P 10/21/16 120.0 8.30 9.60
MTB 161021P00125000 P 10/21/16 125.0 11.70 13.70
MTB 161021P00130000 P 10/21/16 130.0 16.10 18.70
MTB 161021P00135000 P 10/21/16 135.0 20.90 22.90
MTB 161021P00140000 P 10/21/16 140.0 25.80 28.00
MTB 161021P00145000 P 10/21/16 145.0 30.80 32.90
MTB 161021P00150000 P 10/21/16 150.0 35.80 38.10
MTB 161021P00155000 P 10/21/16 155.0 40.80 42.80
MTB 161021P00160000 P 10/21/16 160.0 45.80 48.10
MTB 170120C00060000 C 01/20/17 60.0 52.50 55.00
MTB 170120C00065000 C 01/20/17 65.0 47.50 50.20
MTB 170120C00070000 C 01/20/17 70.0 42.00 45.30
MTB 170120C00075000 C 01/20/17 75.0 37.10 40.20
MTB 170120C00080000 C 01/20/17 80.0 33.10 35.50
MTB 170120C00085000 C 01/20/17 85.0 28.00 30.80
MTB 170120C00090000 C 01/20/17 90.0 23.90 26.10
MTB 170120C00095000 C 01/20/17 95.0 19.50 21.50
MTB 170120C00100000 C 01/20/17 100.0 15.00 17.20
MTB 170120C00105000 C 01/20/17 105.0 11.10 13.50
MTB 170120C00110000 C 01/20/17 110.0 8.40 8.90
MTB 170120C00115000 C 01/20/17 115.0 5.70 6.10
MTB 170120C00120000 C 01/20/17 120.0 3.50 4.00
MTB 170120C00125000 C 01/20/17 125.0 2.10 2.75
MTB 170120C00130000 C 01/20/17 130.0 1.15 1.65
MTB 170120C00135000 C 01/20/17 135.0 0.55 1.05
MTB 170120C00140000 C 01/20/17 140.0 0.20 0.95
MTB 170120C00145000 C 01/20/17 145.0 0.05 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 0.40
MTB 170120P00060000 P 01/20/17 60.0 0.15 0.60
MTB 170120P00065000 P 01/20/17 65.0 0.20 0.70
MTB 170120P00070000 P 01/20/17 70.0 0.45 0.85
MTB 170120P00075000 P 01/20/17 75.0 0.55 1.05
MTB 170120P00080000 P 01/20/17 80.0 0.80 1.25
MTB 170120P00085000 P 01/20/17 85.0 1.15 1.65
MTB 170120P00090000 P 01/20/17 90.0 1.60 2.05
MTB 170120P00095000 P 01/20/17 95.0 2.10 2.90
MTB 170120P00100000 P 01/20/17 100.0 3.00 3.60
MTB 170120P00105000 P 01/20/17 105.0 4.20 4.80
MTB 170120P00110000 P 01/20/17 110.0 5.80 6.60
MTB 170120P00115000 P 01/20/17 115.0 8.00 8.90
MTB 170120P00120000 P 01/20/17 120.0 10.50 11.90
MTB 170120P00125000 P 01/20/17 125.0 13.80 15.40
MTB 170120P00130000 P 01/20/17 130.0 17.80 19.70
MTB 170120P00135000 P 01/20/17 135.0 21.90 24.10
MTB 170120P00140000 P 01/20/17 140.0 26.50 29.20
MTB 170120P00145000 P 01/20/17 145.0 31.20 34.00
MTB 170120P00150000 P 01/20/17 150.0 36.20 39.20
MTB 170120P00155000 P 01/20/17 155.0 40.60 43.90
MTB 170120P00160000 P 01/20/17 160.0 45.60 48.80
MTB 170120P00165000 P 01/20/17 165.0 51.00 53.70
MTB 170120P00170000 P 01/20/17 170.0 55.50 59.20
MTB 170120P00175000 P 01/20/17 175.0 61.00 63.30

OPRA data is delayed 15 minutes.