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 (2015-05-15)Premium Content

M&t Bank Corporation (MTB)
As of Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150717C00080000 C 07/17/15 80.0 45.50 49.00
MTB 150717C00085000 C 07/17/15 85.0 40.40 44.00
MTB 150717C00090000 C 07/17/15 90.0 35.40 39.00
MTB 150717C00095000 C 07/17/15 95.0 30.50 32.80
MTB 150717C00100000 C 07/17/15 100.0 25.90 28.20
MTB 150717C00105000 C 07/17/15 105.0 20.90 22.70
MTB 150717C00110000 C 07/17/15 110.0 15.00 18.30
MTB 150717C00115000 C 07/17/15 115.0 10.80 12.80
MTB 150717C00120000 C 07/17/15 120.0 6.10 7.90
MTB 150717C00125000 C 07/17/15 125.0 2.90 3.60
MTB 150717C00130000 C 07/17/15 130.0 0.60 0.90
MTB 150717C00135000 C 07/17/15 135.0 0.00 0.15
MTB 150717C00140000 C 07/17/15 140.0 0.00 0.15
MTB 150717C00145000 C 07/17/15 145.0 0.00 0.10
MTB 150717C00150000 C 07/17/15 150.0 0.00 0.45
MTB 150717C00155000 C 07/17/15 155.0 0.00 0.45
MTB 150717C00160000 C 07/17/15 160.0 0.00 0.45
MTB 150717C00165000 C 07/17/15 165.0 0.00 0.45
MTB 150717C00170000 C 07/17/15 170.0 0.00 0.45
MTB 150717P00080000 P 07/17/15 80.0 0.00 0.30
MTB 150717P00085000 P 07/17/15 85.0 0.00 0.45
MTB 150717P00090000 P 07/17/15 90.0 0.00 0.40
MTB 150717P00095000 P 07/17/15 95.0 0.00 0.45
MTB 150717P00100000 P 07/17/15 100.0 0.00 0.45
MTB 150717P00105000 P 07/17/15 105.0 0.00 0.45
MTB 150717P00110000 P 07/17/15 110.0 0.00 0.50
MTB 150717P00115000 P 07/17/15 115.0 0.00 0.50
MTB 150717P00120000 P 07/17/15 120.0 0.15 0.55
MTB 150717P00125000 P 07/17/15 125.0 0.95 1.20
MTB 150717P00130000 P 07/17/15 130.0 3.30 4.70
MTB 150717P00135000 P 07/17/15 135.0 7.40 9.50
MTB 150717P00140000 P 07/17/15 140.0 11.70 15.20
MTB 150717P00145000 P 07/17/15 145.0 16.80 20.10
MTB 150717P00150000 P 07/17/15 150.0 22.30 24.30
MTB 150717P00155000 P 07/17/15 155.0 27.30 29.40
MTB 150717P00160000 P 07/17/15 160.0 32.30 34.30
MTB 150717P00165000 P 07/17/15 165.0 36.00 39.40
MTB 150717P00170000 P 07/17/15 170.0 41.00 44.40
MTB 150821C00065000 C 08/21/15 65.0 61.10 62.70
MTB 150821C00070000 C 08/21/15 70.0 56.10 57.70
MTB 150821C00075000 C 08/21/15 75.0 50.90 52.80
MTB 150821C00080000 C 08/21/15 80.0 46.00 47.80
MTB 150821C00085000 C 08/21/15 85.0 41.10 42.80
MTB 150821C00090000 C 08/21/15 90.0 36.10 37.70
MTB 150821C00095000 C 08/21/15 95.0 31.10 32.80
MTB 150821C00100000 C 08/21/15 100.0 26.10 27.80
MTB 150821C00105000 C 08/21/15 105.0 21.30 23.00
MTB 150821C00110000 C 08/21/15 110.0 16.20 18.10
MTB 150821C00115000 C 08/21/15 115.0 12.10 13.10
MTB 150821C00120000 C 08/21/15 120.0 7.70 8.70
MTB 150821C00125000 C 08/21/15 125.0 4.50 4.80
MTB 150821C00130000 C 08/21/15 130.0 1.80 2.20
MTB 150821C00135000 C 08/21/15 135.0 0.35 0.75
MTB 150821C00140000 C 08/21/15 140.0 0.05 0.30
MTB 150821C00145000 C 08/21/15 145.0 0.00 0.10
MTB 150821C00150000 C 08/21/15 150.0 0.00 0.10
MTB 150821C00155000 C 08/21/15 155.0 0.00 0.10
MTB 150821C00160000 C 08/21/15 160.0 0.00 0.10
MTB 150821C00165000 C 08/21/15 165.0 0.00 0.10
MTB 150821C00170000 C 08/21/15 170.0 0.00 0.05
MTB 150821C00175000 C 08/21/15 175.0 0.00 0.05
MTB 150821C00180000 C 08/21/15 180.0 0.00 0.10
MTB 150821C00185000 C 08/21/15 185.0 0.00 0.05
MTB 150821P00065000 P 08/21/15 65.0 0.00 0.10
MTB 150821P00070000 P 08/21/15 70.0 0.00 0.05
MTB 150821P00075000 P 08/21/15 75.0 0.00 0.05
MTB 150821P00080000 P 08/21/15 80.0 0.00 0.10
MTB 150821P00085000 P 08/21/15 85.0 0.00 0.10
MTB 150821P00090000 P 08/21/15 90.0 0.00 0.10
MTB 150821P00095000 P 08/21/15 95.0 0.00 0.15
MTB 150821P00100000 P 08/21/15 100.0 0.00 0.30
MTB 150821P00105000 P 08/21/15 105.0 0.05 0.50
MTB 150821P00110000 P 08/21/15 110.0 0.20 0.40
MTB 150821P00115000 P 08/21/15 115.0 0.45 0.70
MTB 150821P00120000 P 08/21/15 120.0 1.00 1.30
MTB 150821P00125000 P 08/21/15 125.0 2.25 2.50
MTB 150821P00130000 P 08/21/15 130.0 4.50 5.20
MTB 150821P00135000 P 08/21/15 135.0 8.10 8.80
MTB 150821P00140000 P 08/21/15 140.0 12.00 15.20
MTB 150821P00145000 P 08/21/15 145.0 16.90 20.20
MTB 150821P00150000 P 08/21/15 150.0 22.50 24.20
MTB 150821P00155000 P 08/21/15 155.0 27.50 29.10
MTB 150821P00160000 P 08/21/15 160.0 32.50 34.20
MTB 150821P00165000 P 08/21/15 165.0 37.50 39.20
MTB 150821P00170000 P 08/21/15 170.0 42.50 44.20
MTB 150821P00175000 P 08/21/15 175.0 47.50 49.20
MTB 150821P00180000 P 08/21/15 180.0 52.50 54.20
MTB 150821P00185000 P 08/21/15 185.0 57.50 59.20
MTB 151016C00075000 C 10/16/15 75.0 51.00 52.90
MTB 151016C00080000 C 10/16/15 80.0 46.00 47.90
MTB 151016C00085000 C 10/16/15 85.0 41.00 42.60
MTB 151016C00090000 C 10/16/15 90.0 36.10 38.00
MTB 151016C00095000 C 10/16/15 95.0 31.10 33.10
MTB 151016C00100000 C 10/16/15 100.0 26.20 28.10
MTB 151016C00105000 C 10/16/15 105.0 21.40 22.90
MTB 151016C00110000 C 10/16/15 110.0 17.10 18.30
MTB 151016C00115000 C 10/16/15 115.0 12.50 13.60
MTB 151016C00120000 C 10/16/15 120.0 8.40 9.40
MTB 151016C00125000 C 10/16/15 125.0 5.50 6.00
MTB 151016C00130000 C 10/16/15 130.0 3.00 3.30
MTB 151016C00135000 C 10/16/15 135.0 1.25 1.70
MTB 151016C00140000 C 10/16/15 140.0 0.45 0.85
MTB 151016C00145000 C 10/16/15 145.0 0.10 0.50
MTB 151016C00150000 C 10/16/15 150.0 0.00 0.25
MTB 151016C00155000 C 10/16/15 155.0 0.00 0.15
MTB 151016C00160000 C 10/16/15 160.0 0.00 0.10
MTB 151016C00165000 C 10/16/15 165.0 0.00 0.10
MTB 151016P00075000 P 10/16/15 75.0 0.00 0.15
MTB 151016P00080000 P 10/16/15 80.0 0.05 0.15
MTB 151016P00085000 P 10/16/15 85.0 0.05 0.30
MTB 151016P00090000 P 10/16/15 90.0 0.05 0.45
MTB 151016P00095000 P 10/16/15 95.0 0.10 0.50
MTB 151016P00100000 P 10/16/15 100.0 0.25 0.60
MTB 151016P00105000 P 10/16/15 105.0 0.35 0.90
MTB 151016P00110000 P 10/16/15 110.0 0.40 1.40
MTB 151016P00115000 P 10/16/15 115.0 1.30 1.85
MTB 151016P00120000 P 10/16/15 120.0 2.30 2.85
MTB 151016P00125000 P 10/16/15 125.0 3.90 4.50
MTB 151016P00130000 P 10/16/15 130.0 6.30 7.00
MTB 151016P00135000 P 10/16/15 135.0 9.70 10.60
MTB 151016P00140000 P 10/16/15 140.0 13.80 14.60
MTB 151016P00145000 P 10/16/15 145.0 18.30 19.80
MTB 151016P00150000 P 10/16/15 150.0 23.20 24.70
MTB 151016P00155000 P 10/16/15 155.0 27.90 29.60
MTB 151016P00160000 P 10/16/15 160.0 33.00 34.60
MTB 151016P00165000 P 10/16/15 165.0 37.90 39.60
MTB 160115C00065000 C 01/15/16 65.0 60.90 62.70
MTB 160115C00070000 C 01/15/16 70.0 55.90 57.70
MTB 160115C00075000 C 01/15/16 75.0 50.90 52.70
MTB 160115C00080000 C 01/15/16 80.0 46.10 47.70
MTB 160115C00085000 C 01/15/16 85.0 41.00 42.80
MTB 160115C00090000 C 01/15/16 90.0 36.00 37.80
MTB 160115C00095000 C 01/15/16 95.0 31.10 32.90
MTB 160115C00100000 C 01/15/16 100.0 27.00 28.10
MTB 160115C00105000 C 01/15/16 105.0 22.20 23.30
MTB 160115C00110000 C 01/15/16 110.0 17.60 18.80
MTB 160115C00115000 C 01/15/16 115.0 13.30 14.40
MTB 160115C00120000 C 01/15/16 120.0 9.70 10.60
MTB 160115C00125000 C 01/15/16 125.0 6.60 7.40
MTB 160115C00130000 C 01/15/16 130.0 4.30 5.00
MTB 160115C00135000 C 01/15/16 135.0 2.50 3.00
MTB 160115C00140000 C 01/15/16 140.0 1.10 1.70
MTB 160115C00145000 C 01/15/16 145.0 0.20 1.25
MTB 160115C00150000 C 01/15/16 150.0 0.05 0.60
MTB 160115C00155000 C 01/15/16 155.0 0.00 0.45
MTB 160115C00160000 C 01/15/16 160.0 0.00 0.25
MTB 160115C00165000 C 01/15/16 165.0 0.00 0.15
MTB 160115C00170000 C 01/15/16 170.0 0.00 0.10
MTB 160115C00175000 C 01/15/16 175.0 0.00 0.10
MTB 160115C00180000 C 01/15/16 180.0 0.00 0.10
MTB 160115P00065000 P 01/15/16 65.0 0.00 0.15
MTB 160115P00070000 P 01/15/16 70.0 0.00 0.25
MTB 160115P00075000 P 01/15/16 75.0 0.00 0.40
MTB 160115P00080000 P 01/15/16 80.0 0.05 0.50
MTB 160115P00085000 P 01/15/16 85.0 0.10 0.60
MTB 160115P00090000 P 01/15/16 90.0 0.20 0.70
MTB 160115P00095000 P 01/15/16 95.0 0.45 0.90
MTB 160115P00100000 P 01/15/16 100.0 0.60 1.55
MTB 160115P00105000 P 01/15/16 105.0 1.05 1.70
MTB 160115P00110000 P 01/15/16 110.0 1.70 2.40
MTB 160115P00115000 P 01/15/16 115.0 2.50 3.20
MTB 160115P00120000 P 01/15/16 120.0 3.90 4.60
MTB 160115P00125000 P 01/15/16 125.0 5.80 6.50
MTB 160115P00130000 P 01/15/16 130.0 8.30 9.00
MTB 160115P00135000 P 01/15/16 135.0 11.50 12.60
MTB 160115P00140000 P 01/15/16 140.0 15.10 16.40
MTB 160115P00145000 P 01/15/16 145.0 19.50 20.60
MTB 160115P00150000 P 01/15/16 150.0 24.00 25.00
MTB 160115P00155000 P 01/15/16 155.0 28.80 30.50
MTB 160115P00160000 P 01/15/16 160.0 33.70 35.40
MTB 160115P00165000 P 01/15/16 165.0 38.60 40.40
MTB 160115P00170000 P 01/15/16 170.0 43.40 45.40
MTB 160115P00175000 P 01/15/16 175.0 48.40 50.40
MTB 160115P00180000 P 01/15/16 180.0 53.40 55.30

OPRA data is delayed 15 minutes.