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 (2016-02-12)Premium Content

M&t Bank Corporation (MTB)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 160520C00055000 C 05/20/16 55.0 61.70 65.00
MTB 160520C00060000 C 05/20/16 60.0 56.60 59.90
MTB 160520C00065000 C 05/20/16 65.0 51.60 54.90
MTB 160520C00070000 C 05/20/16 70.0 46.70 49.40
MTB 160520C00075000 C 05/20/16 75.0 41.60 45.40
MTB 160520C00080000 C 05/20/16 80.0 37.00 39.30
MTB 160520C00085000 C 05/20/16 85.0 31.70 34.40
MTB 160520C00090000 C 05/20/16 90.0 27.30 29.50
MTB 160520C00095000 C 05/20/16 95.0 22.00 25.00
MTB 160520C00100000 C 05/20/16 100.0 17.40 19.70
MTB 160520C00105000 C 05/20/16 105.0 12.50 14.40
MTB 160520C00110000 C 05/20/16 110.0 8.10 9.60
MTB 160520C00115000 C 05/20/16 115.0 4.50 5.20
MTB 160520C00120000 C 05/20/16 120.0 1.55 1.75
MTB 160520C00125000 C 05/20/16 125.0 0.25 0.45
MTB 160520C00130000 C 05/20/16 130.0 0.00 0.10
MTB 160520C00135000 C 05/20/16 135.0 0.00 0.10
MTB 160520C00140000 C 05/20/16 140.0 0.00 0.10
MTB 160520C00145000 C 05/20/16 145.0 0.00 0.10
MTB 160520C00150000 C 05/20/16 150.0 0.00 0.10
MTB 160520C00155000 C 05/20/16 155.0 0.00 0.10
MTB 160520C00160000 C 05/20/16 160.0 0.00 0.10
MTB 160520C00165000 C 05/20/16 165.0 0.00 0.10
MTB 160520P00055000 P 05/20/16 55.0 0.00 0.10
MTB 160520P00060000 P 05/20/16 60.0 0.00 0.10
MTB 160520P00065000 P 05/20/16 65.0 0.00 0.10
MTB 160520P00070000 P 05/20/16 70.0 0.00 0.10
MTB 160520P00075000 P 05/20/16 75.0 0.00 0.10
MTB 160520P00080000 P 05/20/16 80.0 0.00 0.10
MTB 160520P00085000 P 05/20/16 85.0 0.00 0.10
MTB 160520P00090000 P 05/20/16 90.0 0.00 0.05
MTB 160520P00095000 P 05/20/16 95.0 0.00 0.10
MTB 160520P00100000 P 05/20/16 100.0 0.00 0.15
MTB 160520P00105000 P 05/20/16 105.0 0.15 0.30
MTB 160520P00110000 P 05/20/16 110.0 0.40 0.55
MTB 160520P00115000 P 05/20/16 115.0 1.20 1.35
MTB 160520P00120000 P 05/20/16 120.0 3.00 3.40
MTB 160520P00125000 P 05/20/16 125.0 6.20 7.50
MTB 160520P00130000 P 05/20/16 130.0 10.20 12.70
MTB 160520P00135000 P 05/20/16 135.0 15.70 17.70
MTB 160520P00140000 P 05/20/16 140.0 20.60 22.90
MTB 160520P00145000 P 05/20/16 145.0 25.60 28.20
MTB 160520P00150000 P 05/20/16 150.0 30.60 32.90
MTB 160520P00155000 P 05/20/16 155.0 35.60 38.30
MTB 160520P00160000 P 05/20/16 160.0 40.60 43.20
MTB 160520P00165000 P 05/20/16 165.0 45.60 48.00
MTB 160617C00060000 C 06/17/16 60.0 57.20 59.40
MTB 160617C00065000 C 06/17/16 65.0 51.90 55.40
MTB 160617C00070000 C 06/17/16 70.0 46.90 49.90
MTB 160617C00075000 C 06/17/16 75.0 41.90 44.90
MTB 160617C00080000 C 06/17/16 80.0 36.90 39.70
MTB 160617C00085000 C 06/17/16 85.0 31.60 34.50
MTB 160617C00090000 C 06/17/16 90.0 26.50 29.70
MTB 160617C00095000 C 06/17/16 95.0 22.00 24.90
MTB 160617C00100000 C 06/17/16 100.0 17.50 19.90
MTB 160617C00105000 C 06/17/16 105.0 13.50 14.60
MTB 160617C00110000 C 06/17/16 110.0 9.10 10.00
MTB 160617C00115000 C 06/17/16 115.0 5.30 5.80
MTB 160617C00120000 C 06/17/16 120.0 2.50 2.75
MTB 160617C00125000 C 06/17/16 125.0 0.85 1.05
MTB 160617C00130000 C 06/17/16 130.0 0.15 0.35
MTB 160617C00135000 C 06/17/16 135.0 0.00 0.15
MTB 160617C00140000 C 06/17/16 140.0 0.00 0.10
MTB 160617C00145000 C 06/17/16 145.0 0.00 0.10
MTB 160617C00150000 C 06/17/16 150.0 0.00 0.10
MTB 160617C00155000 C 06/17/16 155.0 0.00 0.10
MTB 160617C00160000 C 06/17/16 160.0 0.00 0.10
MTB 160617C00165000 C 06/17/16 165.0 0.00 0.10
MTB 160617C00170000 C 06/17/16 170.0 0.00 0.10
MTB 160617C00175000 C 06/17/16 175.0 0.00 0.10
MTB 160617P00060000 P 06/17/16 60.0 0.00 0.10
MTB 160617P00065000 P 06/17/16 65.0 0.00 0.10
MTB 160617P00070000 P 06/17/16 70.0 0.00 0.10
MTB 160617P00075000 P 06/17/16 75.0 0.00 0.10
MTB 160617P00080000 P 06/17/16 80.0 0.00 0.10
MTB 160617P00085000 P 06/17/16 85.0 0.00 0.15
MTB 160617P00090000 P 06/17/16 90.0 0.05 0.20
MTB 160617P00095000 P 06/17/16 95.0 0.15 0.35
MTB 160617P00100000 P 06/17/16 100.0 0.35 0.55
MTB 160617P00105000 P 06/17/16 105.0 0.70 0.85
MTB 160617P00110000 P 06/17/16 110.0 1.35 1.50
MTB 160617P00115000 P 06/17/16 115.0 2.60 2.75
MTB 160617P00120000 P 06/17/16 120.0 4.70 5.00
MTB 160617P00125000 P 06/17/16 125.0 7.60 8.50
MTB 160617P00130000 P 06/17/16 130.0 12.00 12.80
MTB 160617P00135000 P 06/17/16 135.0 16.00 18.90
MTB 160617P00140000 P 06/17/16 140.0 21.20 23.80
MTB 160617P00145000 P 06/17/16 145.0 25.80 29.00
MTB 160617P00150000 P 06/17/16 150.0 30.90 34.10
MTB 160617P00155000 P 06/17/16 155.0 35.90 38.90
MTB 160617P00160000 P 06/17/16 160.0 40.90 43.80
MTB 160617P00165000 P 06/17/16 165.0 45.90 48.90
MTB 160617P00170000 P 06/17/16 170.0 51.10 54.20
MTB 160617P00175000 P 06/17/16 175.0 56.30 58.60
MTB 160715C00065000 C 07/15/16 65.0 51.80 54.50
MTB 160715C00070000 C 07/15/16 70.0 46.80 49.90
MTB 160715C00075000 C 07/15/16 75.0 41.80 45.00
MTB 160715C00080000 C 07/15/16 80.0 36.90 39.70
MTB 160715C00085000 C 07/15/16 85.0 31.80 35.00
MTB 160715C00090000 C 07/15/16 90.0 27.00 30.10
MTB 160715C00095000 C 07/15/16 95.0 22.10 25.10
MTB 160715C00100000 C 07/15/16 100.0 17.80 20.00
MTB 160715C00105000 C 07/15/16 105.0 13.30 15.20
MTB 160715C00110000 C 07/15/16 110.0 9.40 10.80
MTB 160715C00115000 C 07/15/16 115.0 6.00 6.70
MTB 160715C00120000 C 07/15/16 120.0 3.20 3.90
MTB 160715C00125000 C 07/15/16 125.0 1.40 1.95
MTB 160715C00130000 C 07/15/16 130.0 0.40 0.95
MTB 160715C00135000 C 07/15/16 135.0 0.05 0.35
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 0.05 0.25
MTB 160715P00070000 P 07/15/16 70.0 0.00 0.30
MTB 160715P00075000 P 07/15/16 75.0 0.05 0.30
MTB 160715P00080000 P 07/15/16 80.0 0.05 0.35
MTB 160715P00085000 P 07/15/16 85.0 0.10 0.40
MTB 160715P00090000 P 07/15/16 90.0 0.35 0.45
MTB 160715P00095000 P 07/15/16 95.0 0.55 0.75
MTB 160715P00100000 P 07/15/16 100.0 0.65 1.05
MTB 160715P00105000 P 07/15/16 105.0 1.05 1.60
MTB 160715P00110000 P 07/15/16 110.0 1.90 2.45
MTB 160715P00115000 P 07/15/16 115.0 3.30 3.90
MTB 160715P00120000 P 07/15/16 120.0 5.40 6.10
MTB 160715P00125000 P 07/15/16 125.0 8.10 9.80
MTB 160715P00130000 P 07/15/16 130.0 11.70 14.60
MTB 160715P00135000 P 07/15/16 135.0 16.20 19.10
MTB 160715P00140000 P 07/15/16 140.0 21.10 24.00
MTB 160715P00145000 P 07/15/16 145.0 25.90 28.90
MTB 160715P00150000 P 07/15/16 150.0 30.90 33.80
MTB 160715P00155000 P 07/15/16 155.0 35.60 39.00
MTB 160715P00160000 P 07/15/16 160.0 40.60 44.00
MTB 160715P00165000 P 07/15/16 165.0 45.60 49.00
MTB 160715P00170000 P 07/15/16 170.0 50.70 54.00
MTB 160715P00175000 P 07/15/16 175.0 55.50 58.90
MTB 160715P00180000 P 07/15/16 180.0 60.60 64.00
MTB 160715P00185000 P 07/15/16 185.0 66.20 68.90
MTB 161021C00055000 C 10/21/16 55.0 62.10 64.70
MTB 161021C00060000 C 10/21/16 60.0 56.70 59.90
MTB 161021C00065000 C 10/21/16 65.0 51.80 54.90
MTB 161021C00070000 C 10/21/16 70.0 46.70 49.90
MTB 161021C00075000 C 10/21/16 75.0 41.80 45.00
MTB 161021C00080000 C 10/21/16 80.0 36.80 40.30
MTB 161021C00085000 C 10/21/16 85.0 32.00 35.40
MTB 161021C00090000 C 10/21/16 90.0 27.20 30.20
MTB 161021C00095000 C 10/21/16 95.0 22.70 25.70
MTB 161021C00100000 C 10/21/16 100.0 18.40 21.00
MTB 161021C00105000 C 10/21/16 105.0 14.70 16.70
MTB 161021C00110000 C 10/21/16 110.0 11.30 12.80
MTB 161021C00115000 C 10/21/16 115.0 8.10 9.20
MTB 161021C00120000 C 10/21/16 120.0 5.60 6.40
MTB 161021C00125000 C 10/21/16 125.0 3.30 4.20
MTB 161021C00130000 C 10/21/16 130.0 1.95 2.65
MTB 161021C00135000 C 10/21/16 135.0 1.00 1.70
MTB 161021C00140000 C 10/21/16 140.0 0.55 0.90
MTB 161021C00145000 C 10/21/16 145.0 0.25 0.45
MTB 161021C00150000 C 10/21/16 150.0 0.00 0.30
MTB 161021C00155000 C 10/21/16 155.0 0.00 0.25
MTB 161021C00160000 C 10/21/16 160.0 0.00 0.30
MTB 161021P00055000 P 10/21/16 55.0 0.05 0.50
MTB 161021P00060000 P 10/21/16 60.0 0.10 0.45
MTB 161021P00065000 P 10/21/16 65.0 0.15 0.50
MTB 161021P00070000 P 10/21/16 70.0 0.25 0.65
MTB 161021P00075000 P 10/21/16 75.0 0.40 0.75
MTB 161021P00080000 P 10/21/16 80.0 0.55 0.90
MTB 161021P00085000 P 10/21/16 85.0 0.70 1.20
MTB 161021P00090000 P 10/21/16 90.0 1.10 1.60
MTB 161021P00095000 P 10/21/16 95.0 1.60 2.05
MTB 161021P00100000 P 10/21/16 100.0 2.20 2.75
MTB 161021P00105000 P 10/21/16 105.0 3.10 3.70
MTB 161021P00110000 P 10/21/16 110.0 4.30 5.10
MTB 161021P00115000 P 10/21/16 115.0 6.10 6.90
MTB 161021P00120000 P 10/21/16 120.0 8.20 9.20
MTB 161021P00125000 P 10/21/16 125.0 11.00 12.40
MTB 161021P00130000 P 10/21/16 130.0 14.20 16.70
MTB 161021P00135000 P 10/21/16 135.0 17.90 20.70
MTB 161021P00140000 P 10/21/16 140.0 22.10 25.20
MTB 161021P00145000 P 10/21/16 145.0 26.80 29.70
MTB 161021P00150000 P 10/21/16 150.0 31.10 34.80
MTB 161021P00155000 P 10/21/16 155.0 36.20 39.40
MTB 161021P00160000 P 10/21/16 160.0 41.50 44.50

OPRA data is delayed 15 minutes.