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 (2017-02-10)Premium Content

M&t Bank Corporation (MTB)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 170421C00060000 C 04/21/17 60.0 93.00 96.80
MTB 170421C00065000 C 04/21/17 65.0 87.00 91.70
MTB 170421C00070000 C 04/21/17 70.0 82.00 86.70
MTB 170421C00075000 C 04/21/17 75.0 77.00 81.80
MTB 170421C00080000 C 04/21/17 80.0 72.50 76.40
MTB 170421C00085000 C 04/21/17 85.0 68.20 71.30
MTB 170421C00090000 C 04/21/17 90.0 63.20 66.30
MTB 170421C00095000 C 04/21/17 95.0 58.00 61.70
MTB 170421C00100000 C 04/21/17 100.0 53.20 56.30
MTB 170421C00105000 C 04/21/17 105.0 47.60 51.70
MTB 170421C00110000 C 04/21/17 110.0 43.80 46.20
MTB 170421C00115000 C 04/21/17 115.0 38.00 41.40
MTB 170421C00120000 C 04/21/17 120.0 33.60 35.80
MTB 170421C00125000 C 04/21/17 125.0 28.60 31.00
MTB 170421C00130000 C 04/21/17 130.0 23.50 26.50
MTB 170421C00135000 C 04/21/17 135.0 18.40 21.10
MTB 170421C00140000 C 04/21/17 140.0 14.10 16.90
MTB 170421C00145000 C 04/21/17 145.0 10.10 10.50
MTB 170421C00150000 C 04/21/17 150.0 6.10 6.40
MTB 170421C00155000 C 04/21/17 155.0 3.00 3.20
MTB 170421C00160000 C 04/21/17 160.0 1.15 1.30
MTB 170421C00165000 C 04/21/17 165.0 0.30 0.45
MTB 170421C00170000 C 04/21/17 170.0 0.05 0.15
MTB 170421C00175000 C 04/21/17 175.0 0.00 0.10
MTB 170421C00180000 C 04/21/17 180.0 0.00 0.10
MTB 170421P00060000 P 04/21/17 60.0 0.00 0.15
MTB 170421P00065000 P 04/21/17 65.0 0.00 0.20
MTB 170421P00070000 P 04/21/17 70.0 0.00 0.20
MTB 170421P00075000 P 04/21/17 75.0 0.00 0.25
MTB 170421P00080000 P 04/21/17 80.0 0.00 0.20
MTB 170421P00085000 P 04/21/17 85.0 0.00 0.20
MTB 170421P00090000 P 04/21/17 90.0 0.00 0.20
MTB 170421P00095000 P 04/21/17 95.0 0.00 0.20
MTB 170421P00100000 P 04/21/17 100.0 0.00 0.15
MTB 170421P00105000 P 04/21/17 105.0 0.00 0.25
MTB 170421P00110000 P 04/21/17 110.0 0.00 0.25
MTB 170421P00115000 P 04/21/17 115.0 0.00 0.25
MTB 170421P00120000 P 04/21/17 120.0 0.00 0.25
MTB 170421P00125000 P 04/21/17 125.0 0.00 0.15
MTB 170421P00130000 P 04/21/17 130.0 0.05 0.15
MTB 170421P00135000 P 04/21/17 135.0 0.15 0.25
MTB 170421P00140000 P 04/21/17 140.0 0.30 0.45
MTB 170421P00145000 P 04/21/17 145.0 0.70 0.85
MTB 170421P00150000 P 04/21/17 150.0 1.65 1.85
MTB 170421P00155000 P 04/21/17 155.0 3.50 3.70
MTB 170421P00160000 P 04/21/17 160.0 6.50 6.90
MTB 170421P00165000 P 04/21/17 165.0 9.00 11.50
MTB 170421P00170000 P 04/21/17 170.0 13.60 16.20
MTB 170421P00175000 P 04/21/17 175.0 19.10 21.30
MTB 170421P00180000 P 04/21/17 180.0 24.10 26.10
MTB 170519C00120000 C 05/19/17 120.0 33.90 36.40
MTB 170519C00125000 C 05/19/17 125.0 28.80 31.70
MTB 170519C00130000 C 05/19/17 130.0 24.40 27.00
MTB 170519C00135000 C 05/19/17 135.0 19.70 22.20
MTB 170519C00140000 C 05/19/17 140.0 15.40 17.70
MTB 170519C00145000 C 05/19/17 145.0 11.40 11.80
MTB 170519C00150000 C 05/19/17 150.0 7.70 8.00
MTB 170519C00155000 C 05/19/17 155.0 4.70 5.00
MTB 170519C00160000 C 05/19/17 160.0 2.55 2.75
MTB 170519C00165000 C 05/19/17 165.0 1.20 1.40
MTB 170519C00170000 C 05/19/17 170.0 0.50 0.65
MTB 170519C00175000 C 05/19/17 175.0 0.20 0.30
MTB 170519C00180000 C 05/19/17 180.0 0.05 0.15
MTB 170519C00185000 C 05/19/17 185.0 0.00 0.30
MTB 170519C00190000 C 05/19/17 190.0 0.00 0.20
MTB 170519C00195000 C 05/19/17 195.0 0.00 0.20
MTB 170519C00200000 C 05/19/17 200.0 0.00 0.20
MTB 170519C00210000 C 05/19/17 210.0 0.00 0.25
MTB 170519C00220000 C 05/19/17 220.0 0.00 0.20
MTB 170519P00120000 P 05/19/17 120.0 0.15 0.25
MTB 170519P00125000 P 05/19/17 125.0 0.25 0.35
MTB 170519P00130000 P 05/19/17 130.0 0.40 0.55
MTB 170519P00135000 P 05/19/17 135.0 0.65 0.80
MTB 170519P00140000 P 05/19/17 140.0 1.10 1.25
MTB 170519P00145000 P 05/19/17 145.0 1.90 2.05
MTB 170519P00150000 P 05/19/17 150.0 3.10 3.40
MTB 170519P00155000 P 05/19/17 155.0 5.10 5.40
MTB 170519P00160000 P 05/19/17 160.0 7.90 8.20
MTB 170519P00165000 P 05/19/17 165.0 11.50 11.90
MTB 170519P00170000 P 05/19/17 170.0 14.90 16.70
MTB 170519P00175000 P 05/19/17 175.0 19.10 21.30
MTB 170519P00180000 P 05/19/17 180.0 23.90 26.40
MTB 170519P00185000 P 05/19/17 185.0 29.00 32.00
MTB 170519P00190000 P 05/19/17 190.0 34.10 36.70
MTB 170519P00195000 P 05/19/17 195.0 39.00 41.80
MTB 170519P00200000 P 05/19/17 200.0 43.60 47.20
MTB 170519P00210000 P 05/19/17 210.0 53.60 57.20
MTB 170519P00220000 P 05/19/17 220.0 64.00 66.30
MTB 170721C00070000 C 07/21/17 70.0 83.60 86.30
MTB 170721C00075000 C 07/21/17 75.0 77.60 81.90
MTB 170721C00080000 C 07/21/17 80.0 73.00 77.00
MTB 170721C00085000 C 07/21/17 85.0 68.00 72.00
MTB 170721C00090000 C 07/21/17 90.0 63.00 67.20
MTB 170721C00095000 C 07/21/17 95.0 58.00 62.00
MTB 170721C00100000 C 07/21/17 100.0 53.60 57.50
MTB 170721C00105000 C 07/21/17 105.0 48.70 52.50
MTB 170721C00110000 C 07/21/17 110.0 43.80 47.50
MTB 170721C00115000 C 07/21/17 115.0 38.80 42.60
MTB 170721C00120000 C 07/21/17 120.0 34.10 37.50
MTB 170721C00125000 C 07/21/17 125.0 29.40 32.60
MTB 170721C00130000 C 07/21/17 130.0 24.90 27.30
MTB 170721C00135000 C 07/21/17 135.0 21.00 23.60
MTB 170721C00140000 C 07/21/17 140.0 17.10 18.00
MTB 170721C00145000 C 07/21/17 145.0 13.30 14.30
MTB 170721C00150000 C 07/21/17 150.0 9.90 10.30
MTB 170721C00155000 C 07/21/17 155.0 7.10 7.50
MTB 170721C00160000 C 07/21/17 160.0 4.80 5.20
MTB 170721C00165000 C 07/21/17 165.0 3.10 3.40
MTB 170721C00170000 C 07/21/17 170.0 1.90 2.20
MTB 170721C00175000 C 07/21/17 175.0 1.10 1.35
MTB 170721C00180000 C 07/21/17 180.0 0.60 0.85
MTB 170721C00185000 C 07/21/17 185.0 0.30 0.70
MTB 170721C00190000 C 07/21/17 190.0 0.15 0.35
MTB 170721C00195000 C 07/21/17 195.0 0.05 0.25
MTB 170721C00200000 C 07/21/17 200.0 0.00 0.15
MTB 170721P00070000 P 07/21/17 70.0 0.00 0.35
MTB 170721P00075000 P 07/21/17 75.0 0.00 0.50
MTB 170721P00080000 P 07/21/17 80.0 0.00 0.45
MTB 170721P00085000 P 07/21/17 85.0 0.00 1.15
MTB 170721P00090000 P 07/21/17 90.0 0.10 0.45
MTB 170721P00095000 P 07/21/17 95.0 0.15 0.30
MTB 170721P00100000 P 07/21/17 100.0 0.25 0.40
MTB 170721P00105000 P 07/21/17 105.0 0.35 0.50
MTB 170721P00110000 P 07/21/17 110.0 0.45 0.65
MTB 170721P00115000 P 07/21/17 115.0 0.60 0.80
MTB 170721P00120000 P 07/21/17 120.0 0.80 1.05
MTB 170721P00125000 P 07/21/17 125.0 1.10 1.30
MTB 170721P00130000 P 07/21/17 130.0 1.55 1.85
MTB 170721P00135000 P 07/21/17 135.0 2.15 2.40
MTB 170721P00140000 P 07/21/17 140.0 3.00 3.30
MTB 170721P00145000 P 07/21/17 145.0 4.20 4.50
MTB 170721P00150000 P 07/21/17 150.0 5.80 6.20
MTB 170721P00155000 P 07/21/17 155.0 8.00 8.30
MTB 170721P00160000 P 07/21/17 160.0 10.70 11.10
MTB 170721P00165000 P 07/21/17 165.0 13.90 14.70
MTB 170721P00170000 P 07/21/17 170.0 16.40 18.80
MTB 170721P00175000 P 07/21/17 175.0 20.20 23.10
MTB 170721P00180000 P 07/21/17 180.0 24.70 27.90
MTB 170721P00185000 P 07/21/17 185.0 29.40 32.70
MTB 170721P00190000 P 07/21/17 190.0 34.30 38.00
MTB 170721P00195000 P 07/21/17 195.0 39.40 43.40
MTB 170721P00200000 P 07/21/17 200.0 44.20 47.80
MTB 171020C00085000 C 10/20/17 85.0 68.20 71.70
MTB 171020C00090000 C 10/20/17 90.0 63.10 66.80
MTB 171020C00095000 C 10/20/17 95.0 58.20 61.70
MTB 171020C00100000 C 10/20/17 100.0 53.60 56.80
MTB 171020C00105000 C 10/20/17 105.0 48.70 52.10
MTB 171020C00110000 C 10/20/17 110.0 44.00 47.30
MTB 171020C00115000 C 10/20/17 115.0 38.80 42.50
MTB 171020C00120000 C 10/20/17 120.0 34.70 37.90
MTB 171020C00125000 C 10/20/17 125.0 30.30 33.50
MTB 171020C00130000 C 10/20/17 130.0 26.00 29.20
MTB 171020C00135000 C 10/20/17 135.0 22.10 24.90
MTB 171020C00140000 C 10/20/17 140.0 18.80 21.20
MTB 171020C00145000 C 10/20/17 145.0 15.10 16.60
MTB 171020C00150000 C 10/20/17 150.0 12.00 12.90
MTB 171020C00155000 C 10/20/17 155.0 9.40 10.10
MTB 171020C00160000 C 10/20/17 160.0 6.50 7.80
MTB 171020C00165000 C 10/20/17 165.0 4.80 5.80
MTB 171020C00170000 C 10/20/17 170.0 3.50 4.20
MTB 171020C00175000 C 10/20/17 175.0 2.35 3.80
MTB 171020C00180000 C 10/20/17 180.0 1.60 3.00
MTB 171020C00185000 C 10/20/17 185.0 0.90 2.25
MTB 171020C00190000 C 10/20/17 190.0 0.55 1.70
MTB 171020C00195000 C 10/20/17 195.0 0.35 1.00
MTB 171020C00200000 C 10/20/17 200.0 0.10 0.80
MTB 171020C00210000 C 10/20/17 210.0 0.05 0.45
MTB 171020C00220000 C 10/20/17 220.0 0.00 1.00
MTB 171020C00230000 C 10/20/17 230.0 0.00 0.40
MTB 171020C00240000 C 10/20/17 240.0 0.00 0.40
MTB 171020C00250000 C 10/20/17 250.0 0.00 0.40
MTB 171020P00085000 P 10/20/17 85.0 0.20 0.65
MTB 171020P00090000 P 10/20/17 90.0 0.25 0.80
MTB 171020P00095000 P 10/20/17 95.0 0.35 1.00
MTB 171020P00100000 P 10/20/17 100.0 0.50 1.15
MTB 171020P00105000 P 10/20/17 105.0 0.65 1.70
MTB 171020P00110000 P 10/20/17 110.0 1.25 2.00
MTB 171020P00115000 P 10/20/17 115.0 1.60 2.35
MTB 171020P00120000 P 10/20/17 120.0 2.00 2.45
MTB 171020P00125000 P 10/20/17 125.0 2.20 2.95
MTB 171020P00130000 P 10/20/17 130.0 2.95 3.80
MTB 171020P00135000 P 10/20/17 135.0 3.30 4.50
MTB 171020P00140000 P 10/20/17 140.0 4.30 5.70
MTB 171020P00145000 P 10/20/17 145.0 5.80 7.20
MTB 171020P00150000 P 10/20/17 150.0 7.60 9.00
MTB 171020P00155000 P 10/20/17 155.0 9.90 11.40
MTB 171020P00160000 P 10/20/17 160.0 12.60 14.10
MTB 171020P00165000 P 10/20/17 165.0 15.80 17.00
MTB 171020P00170000 P 10/20/17 170.0 18.40 21.10
MTB 171020P00175000 P 10/20/17 175.0 22.10 25.30
MTB 171020P00180000 P 10/20/17 180.0 26.30 29.60
MTB 171020P00185000 P 10/20/17 185.0 30.90 34.00
MTB 171020P00190000 P 10/20/17 190.0 35.30 38.50
MTB 171020P00195000 P 10/20/17 195.0 39.90 43.20
MTB 171020P00200000 P 10/20/17 200.0 44.70 48.00
MTB 171020P00210000 P 10/20/17 210.0 54.50 57.60
MTB 171020P00220000 P 10/20/17 220.0 64.30 67.50
MTB 171020P00230000 P 10/20/17 230.0 74.10 77.10
MTB 171020P00240000 P 10/20/17 240.0 84.00 87.10
MTB 171020P00250000 P 10/20/17 250.0 94.00 97.20

OPRA data is delayed 15 minutes.