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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150619C00065000 C 06/19/15 65.0 54.30 58.30
MTB 150619C00070000 C 06/19/15 70.0 49.30 53.30
MTB 150619C00075000 C 06/19/15 75.0 44.30 48.30
MTB 150619C00080000 C 06/19/15 80.0 39.70 42.80
MTB 150619C00085000 C 06/19/15 85.0 35.60 37.40
MTB 150619C00090000 C 06/19/15 90.0 30.60 32.20
MTB 150619C00095000 C 06/19/15 95.0 25.60 27.20
MTB 150619C00100000 C 06/19/15 100.0 20.50 22.20
MTB 150619C00105000 C 06/19/15 105.0 15.70 17.30
MTB 150619C00110000 C 06/19/15 110.0 10.30 12.70
MTB 150619C00115000 C 06/19/15 115.0 6.10 6.70
MTB 150619C00120000 C 06/19/15 120.0 2.20 2.50
MTB 150619C00125000 C 06/19/15 125.0 0.30 0.45
MTB 150619C00130000 C 06/19/15 130.0 0.00 0.10
MTB 150619C00135000 C 06/19/15 135.0 0.00 0.10
MTB 150619C00140000 C 06/19/15 140.0 0.00 0.05
MTB 150619C00145000 C 06/19/15 145.0 0.00 0.05
MTB 150619C00150000 C 06/19/15 150.0 0.00 0.05
MTB 150619C00155000 C 06/19/15 155.0 0.00 0.05
MTB 150619C00160000 C 06/19/15 160.0 0.00 0.05
MTB 150619C00165000 C 06/19/15 165.0 0.00 0.05
MTB 150619C00170000 C 06/19/15 170.0 0.00 0.05
MTB 150619C00175000 C 06/19/15 175.0 0.00 0.05
MTB 150619C00180000 C 06/19/15 180.0 0.00 0.05
MTB 150619P00065000 P 06/19/15 65.0 0.00 0.05
MTB 150619P00070000 P 06/19/15 70.0 0.00 0.05
MTB 150619P00075000 P 06/19/15 75.0 0.00 0.05
MTB 150619P00080000 P 06/19/15 80.0 0.00 0.05
MTB 150619P00085000 P 06/19/15 85.0 0.00 0.05
MTB 150619P00090000 P 06/19/15 90.0 0.00 0.05
MTB 150619P00095000 P 06/19/15 95.0 0.00 0.05
MTB 150619P00100000 P 06/19/15 100.0 0.00 0.10
MTB 150619P00105000 P 06/19/15 105.0 0.05 0.20
MTB 150619P00110000 P 06/19/15 110.0 0.05 0.30
MTB 150619P00115000 P 06/19/15 115.0 0.20 0.45
MTB 150619P00120000 P 06/19/15 120.0 1.20 1.40
MTB 150619P00125000 P 06/19/15 125.0 4.10 4.60
MTB 150619P00130000 P 06/19/15 130.0 8.00 9.40
MTB 150619P00135000 P 06/19/15 135.0 13.00 14.40
MTB 150619P00140000 P 06/19/15 140.0 17.20 20.60
MTB 150619P00145000 P 06/19/15 145.0 22.70 24.40
MTB 150619P00150000 P 06/19/15 150.0 27.30 30.70
MTB 150619P00155000 P 06/19/15 155.0 32.30 35.70
MTB 150619P00160000 P 06/19/15 160.0 37.30 40.60
MTB 150619P00165000 P 06/19/15 165.0 42.30 45.70
MTB 150619P00170000 P 06/19/15 170.0 47.30 50.60
MTB 150619P00175000 P 06/19/15 175.0 52.20 55.60
MTB 150619P00180000 P 06/19/15 180.0 57.40 60.30
MTB 150717C00080000 C 07/17/15 80.0 40.40 42.60
MTB 150717C00085000 C 07/17/15 85.0 35.10 38.10
MTB 150717C00090000 C 07/17/15 90.0 29.50 33.10
MTB 150717C00095000 C 07/17/15 95.0 25.70 27.30
MTB 150717C00100000 C 07/17/15 100.0 20.70 22.40
MTB 150717C00105000 C 07/17/15 105.0 15.80 17.50
MTB 150717C00110000 C 07/17/15 110.0 11.30 11.90
MTB 150717C00115000 C 07/17/15 115.0 6.80 7.50
MTB 150717C00120000 C 07/17/15 120.0 3.30 3.70
MTB 150717C00125000 C 07/17/15 125.0 1.05 1.40
MTB 150717C00130000 C 07/17/15 130.0 0.15 0.45
MTB 150717C00135000 C 07/17/15 135.0 0.00 0.10
MTB 150717C00140000 C 07/17/15 140.0 0.00 0.10
MTB 150717C00145000 C 07/17/15 145.0 0.00 0.10
MTB 150717C00150000 C 07/17/15 150.0 0.00 0.10
MTB 150717C00155000 C 07/17/15 155.0 0.00 0.10
MTB 150717C00160000 C 07/17/15 160.0 0.00 0.10
MTB 150717C00165000 C 07/17/15 165.0 0.00 0.10
MTB 150717C00170000 C 07/17/15 170.0 0.00 0.10
MTB 150717P00080000 P 07/17/15 80.0 0.00 0.10
MTB 150717P00085000 P 07/17/15 85.0 0.00 0.10
MTB 150717P00090000 P 07/17/15 90.0 0.00 0.10
MTB 150717P00095000 P 07/17/15 95.0 0.00 0.15
MTB 150717P00100000 P 07/17/15 100.0 0.00 0.30
MTB 150717P00105000 P 07/17/15 105.0 0.05 0.45
MTB 150717P00110000 P 07/17/15 110.0 0.20 0.60
MTB 150717P00115000 P 07/17/15 115.0 0.90 1.10
MTB 150717P00120000 P 07/17/15 120.0 2.25 2.50
MTB 150717P00125000 P 07/17/15 125.0 4.80 5.30
MTB 150717P00130000 P 07/17/15 130.0 8.90 9.50
MTB 150717P00135000 P 07/17/15 135.0 11.90 15.10
MTB 150717P00140000 P 07/17/15 140.0 16.80 20.10
MTB 150717P00145000 P 07/17/15 145.0 22.10 25.70
MTB 150717P00150000 P 07/17/15 150.0 27.20 30.80
MTB 150717P00155000 P 07/17/15 155.0 32.20 35.80
MTB 150717P00160000 P 07/17/15 160.0 37.20 40.80
MTB 150717P00165000 P 07/17/15 165.0 42.20 45.70
MTB 150717P00170000 P 07/17/15 170.0 47.20 50.70
MTB 151016C00075000 C 10/16/15 75.0 45.70 47.40
MTB 151016C00080000 C 10/16/15 80.0 40.70 42.40
MTB 151016C00085000 C 10/16/15 85.0 35.70 37.50
MTB 151016C00090000 C 10/16/15 90.0 30.70 32.50
MTB 151016C00095000 C 10/16/15 95.0 26.00 27.60
MTB 151016C00100000 C 10/16/15 100.0 21.30 22.10
MTB 151016C00105000 C 10/16/15 105.0 16.70 17.50
MTB 151016C00110000 C 10/16/15 110.0 12.30 13.10
MTB 151016C00115000 C 10/16/15 115.0 8.50 9.20
MTB 151016C00120000 C 10/16/15 120.0 5.30 5.90
MTB 151016C00125000 C 10/16/15 125.0 3.00 3.50
MTB 151016C00130000 C 10/16/15 130.0 1.50 1.90
MTB 151016C00135000 C 10/16/15 135.0 0.60 1.00
MTB 151016C00140000 C 10/16/15 140.0 0.10 0.50
MTB 151016C00145000 C 10/16/15 145.0 0.05 0.25
MTB 151016C00150000 C 10/16/15 150.0 0.00 0.10
MTB 151016C00155000 C 10/16/15 155.0 0.00 0.10
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 0.20
MTB 151016P00080000 P 10/16/15 80.0 0.05 0.30
MTB 151016P00085000 P 10/16/15 85.0 0.05 0.45
MTB 151016P00090000 P 10/16/15 90.0 0.10 0.55
MTB 151016P00095000 P 10/16/15 95.0 0.25 0.60
MTB 151016P00100000 P 10/16/15 100.0 0.50 0.85
MTB 151016P00105000 P 10/16/15 105.0 0.90 1.25
MTB 151016P00110000 P 10/16/15 110.0 1.60 2.00
MTB 151016P00115000 P 10/16/15 115.0 3.00 3.30
MTB 151016P00120000 P 10/16/15 120.0 4.70 5.20
MTB 151016P00125000 P 10/16/15 125.0 7.30 7.90
MTB 151016P00130000 P 10/16/15 130.0 10.60 11.40
MTB 151016P00135000 P 10/16/15 135.0 14.80 15.50
MTB 151016P00140000 P 10/16/15 140.0 19.50 20.10
MTB 151016P00145000 P 10/16/15 145.0 22.70 25.20
MTB 151016P00150000 P 10/16/15 150.0 28.30 30.00
MTB 151016P00155000 P 10/16/15 155.0 33.20 35.20
MTB 151016P00160000 P 10/16/15 160.0 37.40 41.20
MTB 151016P00165000 P 10/16/15 165.0 42.40 46.30
MTB 160115C00065000 C 01/15/16 65.0 55.40 57.70
MTB 160115C00070000 C 01/15/16 70.0 50.40 52.70
MTB 160115C00075000 C 01/15/16 75.0 45.50 47.60
MTB 160115C00080000 C 01/15/16 80.0 40.80 42.60
MTB 160115C00085000 C 01/15/16 85.0 35.90 37.70
MTB 160115C00090000 C 01/15/16 90.0 30.90 32.80
MTB 160115C00095000 C 01/15/16 95.0 26.40 27.10
MTB 160115C00100000 C 01/15/16 100.0 21.70 22.60
MTB 160115C00105000 C 01/15/16 105.0 17.30 18.10
MTB 160115C00110000 C 01/15/16 110.0 13.20 14.00
MTB 160115C00115000 C 01/15/16 115.0 9.60 10.40
MTB 160115C00120000 C 01/15/16 120.0 6.70 7.40
MTB 160115C00125000 C 01/15/16 125.0 4.30 5.00
MTB 160115C00130000 C 01/15/16 130.0 2.65 3.00
MTB 160115C00135000 C 01/15/16 135.0 1.25 1.95
MTB 160115C00140000 C 01/15/16 140.0 0.55 1.15
MTB 160115C00145000 C 01/15/16 145.0 0.20 0.70
MTB 160115C00150000 C 01/15/16 150.0 0.05 0.45
MTB 160115C00155000 C 01/15/16 155.0 0.00 0.25
MTB 160115C00160000 C 01/15/16 160.0 0.00 0.15
MTB 160115C00165000 C 01/15/16 165.0 0.00 0.10
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 0.25
MTB 160115P00070000 P 01/15/16 70.0 0.05 0.35
MTB 160115P00075000 P 01/15/16 75.0 0.10 0.50
MTB 160115P00080000 P 01/15/16 80.0 0.20 0.60
MTB 160115P00085000 P 01/15/16 85.0 0.30 0.75
MTB 160115P00090000 P 01/15/16 90.0 0.35 0.95
MTB 160115P00095000 P 01/15/16 95.0 0.65 1.20
MTB 160115P00100000 P 01/15/16 100.0 1.15 1.70
MTB 160115P00105000 P 01/15/16 105.0 1.90 2.40
MTB 160115P00110000 P 01/15/16 110.0 2.95 3.50
MTB 160115P00115000 P 01/15/16 115.0 4.50 5.00
MTB 160115P00120000 P 01/15/16 120.0 6.60 7.10
MTB 160115P00125000 P 01/15/16 125.0 9.20 9.90
MTB 160115P00130000 P 01/15/16 130.0 12.40 13.20
MTB 160115P00135000 P 01/15/16 135.0 16.10 17.00
MTB 160115P00140000 P 01/15/16 140.0 20.50 21.40
MTB 160115P00145000 P 01/15/16 145.0 25.10 25.90
MTB 160115P00150000 P 01/15/16 150.0 28.90 30.80
MTB 160115P00155000 P 01/15/16 155.0 33.70 35.70
MTB 160115P00160000 P 01/15/16 160.0 38.30 41.00
MTB 160115P00165000 P 01/15/16 165.0 43.60 45.50
MTB 160115P00170000 P 01/15/16 170.0 48.40 51.80
MTB 160115P00175000 P 01/15/16 175.0 53.40 57.00
MTB 160115P00180000 P 01/15/16 180.0 58.50 61.80

OPRA data is delayed 15 minutes.