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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150821C00065000 C 08/21/15 65.0 64.30 68.40
MTB 150821C00070000 C 08/21/15 70.0 59.30 63.40
MTB 150821C00075000 C 08/21/15 75.0 54.30 58.40
MTB 150821C00080000 C 08/21/15 80.0 49.30 53.40
MTB 150821C00085000 C 08/21/15 85.0 44.30 48.40
MTB 150821C00090000 C 08/21/15 90.0 40.40 42.30
MTB 150821C00095000 C 08/21/15 95.0 35.50 37.60
MTB 150821C00100000 C 08/21/15 100.0 30.50 32.60
MTB 150821C00105000 C 08/21/15 105.0 25.50 27.60
MTB 150821C00110000 C 08/21/15 110.0 20.20 23.50
MTB 150821C00115000 C 08/21/15 115.0 15.30 18.50
MTB 150821C00120000 C 08/21/15 120.0 11.00 12.90
MTB 150821C00125000 C 08/21/15 125.0 6.30 7.20
MTB 150821C00130000 C 08/21/15 130.0 2.40 2.80
MTB 150821C00135000 C 08/21/15 135.0 0.40 0.55
MTB 150821C00140000 C 08/21/15 140.0 0.00 0.20
MTB 150821C00145000 C 08/21/15 145.0 0.00 0.10
MTB 150821C00150000 C 08/21/15 150.0 0.00 0.05
MTB 150821C00155000 C 08/21/15 155.0 0.00 0.05
MTB 150821C00160000 C 08/21/15 160.0 0.00 0.05
MTB 150821C00165000 C 08/21/15 165.0 0.00 0.05
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 0.05
MTB 150821C00185000 C 08/21/15 185.0 0.00 0.05
MTB 150821P00065000 P 08/21/15 65.0 0.00 0.05
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 0.05
MTB 150821P00085000 P 08/21/15 85.0 0.00 0.05
MTB 150821P00090000 P 08/21/15 90.0 0.00 0.05
MTB 150821P00095000 P 08/21/15 95.0 0.00 0.05
MTB 150821P00100000 P 08/21/15 100.0 0.00 0.05
MTB 150821P00105000 P 08/21/15 105.0 0.00 0.10
MTB 150821P00110000 P 08/21/15 110.0 0.00 0.20
MTB 150821P00115000 P 08/21/15 115.0 0.00 0.35
MTB 150821P00120000 P 08/21/15 120.0 0.05 0.50
MTB 150821P00125000 P 08/21/15 125.0 0.15 0.60
MTB 150821P00130000 P 08/21/15 130.0 1.35 1.55
MTB 150821P00135000 P 08/21/15 135.0 3.80 4.60
MTB 150821P00140000 P 08/21/15 140.0 7.40 9.30
MTB 150821P00145000 P 08/21/15 145.0 11.80 14.20
MTB 150821P00150000 P 08/21/15 150.0 16.60 19.80
MTB 150821P00155000 P 08/21/15 155.0 22.90 24.50
MTB 150821P00160000 P 08/21/15 160.0 27.90 29.50
MTB 150821P00165000 P 08/21/15 165.0 32.90 34.50
MTB 150821P00170000 P 08/21/15 170.0 37.90 39.50
MTB 150821P00175000 P 08/21/15 175.0 42.90 44.50
MTB 150821P00180000 P 08/21/15 180.0 47.90 49.50
MTB 150821P00185000 P 08/21/15 185.0 52.90 54.50
MTB 150918C00065000 C 09/18/15 65.0 64.30 68.60
MTB 150918C00070000 C 09/18/15 70.0 60.60 62.30
MTB 150918C00075000 C 09/18/15 75.0 55.60 57.30
MTB 150918C00080000 C 09/18/15 80.0 50.50 52.60
MTB 150918C00085000 C 09/18/15 85.0 45.50 47.60
MTB 150918C00090000 C 09/18/15 90.0 40.50 42.60
MTB 150918C00095000 C 09/18/15 95.0 35.50 37.60
MTB 150918C00100000 C 09/18/15 100.0 30.50 32.60
MTB 150918C00105000 C 09/18/15 105.0 25.60 27.60
MTB 150918C00110000 C 09/18/15 110.0 20.20 23.40
MTB 150918C00115000 C 09/18/15 115.0 15.40 18.30
MTB 150918C00120000 C 09/18/15 120.0 11.10 12.20
MTB 150918C00125000 C 09/18/15 125.0 6.70 7.60
MTB 150918C00130000 C 09/18/15 130.0 3.00 3.40
MTB 150918C00135000 C 09/18/15 135.0 1.00 1.35
MTB 150918C00140000 C 09/18/15 140.0 0.15 0.60
MTB 150918C00145000 C 09/18/15 145.0 0.00 0.20
MTB 150918C00150000 C 09/18/15 150.0 0.00 0.10
MTB 150918C00155000 C 09/18/15 155.0 0.00 0.10
MTB 150918C00160000 C 09/18/15 160.0 0.00 0.10
MTB 150918C00165000 C 09/18/15 165.0 0.00 0.10
MTB 150918C00170000 C 09/18/15 170.0 0.00 0.10
MTB 150918C00175000 C 09/18/15 175.0 0.00 0.05
MTB 150918C00180000 C 09/18/15 180.0 0.00 0.05
MTB 150918C00185000 C 09/18/15 185.0 0.00 0.05
MTB 150918C00190000 C 09/18/15 190.0 0.00 0.05
MTB 150918C00195000 C 09/18/15 195.0 0.00 0.05
MTB 150918P00065000 P 09/18/15 65.0 0.00 0.05
MTB 150918P00070000 P 09/18/15 70.0 0.00 0.05
MTB 150918P00075000 P 09/18/15 75.0 0.00 0.05
MTB 150918P00080000 P 09/18/15 80.0 0.00 0.05
MTB 150918P00085000 P 09/18/15 85.0 0.00 0.05
MTB 150918P00090000 P 09/18/15 90.0 0.00 0.10
MTB 150918P00095000 P 09/18/15 95.0 0.00 0.10
MTB 150918P00100000 P 09/18/15 100.0 0.00 0.20
MTB 150918P00105000 P 09/18/15 105.0 0.00 0.40
MTB 150918P00110000 P 09/18/15 110.0 0.05 0.50
MTB 150918P00115000 P 09/18/15 115.0 0.05 0.50
MTB 150918P00120000 P 09/18/15 120.0 0.25 0.70
MTB 150918P00125000 P 09/18/15 125.0 0.95 1.25
MTB 150918P00130000 P 09/18/15 130.0 2.40 2.85
MTB 150918P00135000 P 09/18/15 135.0 4.80 5.80
MTB 150918P00140000 P 09/18/15 140.0 9.20 10.10
MTB 150918P00145000 P 09/18/15 145.0 12.40 15.60
MTB 150918P00150000 P 09/18/15 150.0 17.30 20.40
MTB 150918P00155000 P 09/18/15 155.0 23.60 24.80
MTB 150918P00160000 P 09/18/15 160.0 28.60 29.80
MTB 150918P00165000 P 09/18/15 165.0 33.60 34.80
MTB 150918P00170000 P 09/18/15 170.0 38.60 39.80
MTB 150918P00175000 P 09/18/15 175.0 43.60 44.80
MTB 150918P00180000 P 09/18/15 180.0 48.60 49.80
MTB 150918P00185000 P 09/18/15 185.0 53.60 55.10
MTB 150918P00190000 P 09/18/15 190.0 58.60 60.10
MTB 150918P00195000 P 09/18/15 195.0 63.60 65.10
MTB 151016C00075000 C 10/16/15 75.0 54.30 57.40
MTB 151016C00080000 C 10/16/15 80.0 49.90 52.70
MTB 151016C00085000 C 10/16/15 85.0 45.80 47.70
MTB 151016C00090000 C 10/16/15 90.0 40.80 42.70
MTB 151016C00095000 C 10/16/15 95.0 35.80 37.70
MTB 151016C00100000 C 10/16/15 100.0 30.80 32.70
MTB 151016C00105000 C 10/16/15 105.0 25.80 27.70
MTB 151016C00110000 C 10/16/15 110.0 20.30 23.60
MTB 151016C00115000 C 10/16/15 115.0 16.00 17.20
MTB 151016C00120000 C 10/16/15 120.0 11.40 12.60
MTB 151016C00125000 C 10/16/15 125.0 7.20 8.30
MTB 151016C00130000 C 10/16/15 130.0 3.80 4.10
MTB 151016C00135000 C 10/16/15 135.0 1.65 1.85
MTB 151016C00140000 C 10/16/15 140.0 0.60 0.85
MTB 151016C00145000 C 10/16/15 145.0 0.10 0.55
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 0.10
MTB 151016P00080000 P 10/16/15 80.0 0.00 0.10
MTB 151016P00085000 P 10/16/15 85.0 0.00 0.10
MTB 151016P00090000 P 10/16/15 90.0 0.00 0.20
MTB 151016P00095000 P 10/16/15 95.0 0.00 0.35
MTB 151016P00100000 P 10/16/15 100.0 0.00 0.50
MTB 151016P00105000 P 10/16/15 105.0 0.05 0.50
MTB 151016P00110000 P 10/16/15 110.0 0.15 0.50
MTB 151016P00115000 P 10/16/15 115.0 0.25 0.70
MTB 151016P00120000 P 10/16/15 120.0 0.65 1.10
MTB 151016P00125000 P 10/16/15 125.0 1.55 1.80
MTB 151016P00130000 P 10/16/15 130.0 3.30 3.60
MTB 151016P00135000 P 10/16/15 135.0 5.90 6.50
MTB 151016P00140000 P 10/16/15 140.0 9.40 10.40
MTB 151016P00145000 P 10/16/15 145.0 13.00 16.10
MTB 151016P00150000 P 10/16/15 150.0 18.20 20.60
MTB 151016P00155000 P 10/16/15 155.0 23.20 25.20
MTB 151016P00160000 P 10/16/15 160.0 28.20 30.60
MTB 151016P00165000 P 10/16/15 165.0 32.30 35.60
MTB 160115C00065000 C 01/15/16 65.0 64.20 67.60
MTB 160115C00070000 C 01/15/16 70.0 59.20 62.60
MTB 160115C00075000 C 01/15/16 75.0 54.30 57.60
MTB 160115C00080000 C 01/15/16 80.0 49.40 52.60
MTB 160115C00085000 C 01/15/16 85.0 44.30 47.60
MTB 160115C00090000 C 01/15/16 90.0 39.30 42.60
MTB 160115C00095000 C 01/15/16 95.0 34.50 37.60
MTB 160115C00100000 C 01/15/16 100.0 29.40 32.60
MTB 160115C00105000 C 01/15/16 105.0 24.40 28.70
MTB 160115C00110000 C 01/15/16 110.0 20.70 22.60
MTB 160115C00115000 C 01/15/16 115.0 16.50 18.10
MTB 160115C00120000 C 01/15/16 120.0 12.30 13.90
MTB 160115C00125000 C 01/15/16 125.0 8.50 10.00
MTB 160115C00130000 C 01/15/16 130.0 5.70 6.70
MTB 160115C00135000 C 01/15/16 135.0 3.50 4.30
MTB 160115C00140000 C 01/15/16 140.0 1.95 2.50
MTB 160115C00145000 C 01/15/16 145.0 0.95 1.40
MTB 160115C00150000 C 01/15/16 150.0 0.30 1.05
MTB 160115C00155000 C 01/15/16 155.0 0.10 0.55
MTB 160115C00160000 C 01/15/16 160.0 0.00 0.35
MTB 160115C00165000 C 01/15/16 165.0 0.00 0.25
MTB 160115C00170000 C 01/15/16 170.0 0.00 0.15
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 0.10
MTB 160115P00070000 P 01/15/16 70.0 0.00 0.15
MTB 160115P00075000 P 01/15/16 75.0 0.00 0.25
MTB 160115P00080000 P 01/15/16 80.0 0.00 0.45
MTB 160115P00085000 P 01/15/16 85.0 0.00 0.50
MTB 160115P00090000 P 01/15/16 90.0 0.05 0.50
MTB 160115P00095000 P 01/15/16 95.0 0.15 0.55
MTB 160115P00100000 P 01/15/16 100.0 0.25 0.70
MTB 160115P00105000 P 01/15/16 105.0 0.45 0.90
MTB 160115P00110000 P 01/15/16 110.0 0.80 1.20
MTB 160115P00115000 P 01/15/16 115.0 1.35 1.75
MTB 160115P00120000 P 01/15/16 120.0 2.05 2.60
MTB 160115P00125000 P 01/15/16 125.0 3.40 4.00
MTB 160115P00130000 P 01/15/16 130.0 5.20 6.10
MTB 160115P00135000 P 01/15/16 135.0 8.00 9.00
MTB 160115P00140000 P 01/15/16 140.0 10.90 12.40
MTB 160115P00145000 P 01/15/16 145.0 15.00 16.70
MTB 160115P00150000 P 01/15/16 150.0 19.60 21.00
MTB 160115P00155000 P 01/15/16 155.0 23.30 25.80
MTB 160115P00160000 P 01/15/16 160.0 28.40 31.20
MTB 160115P00165000 P 01/15/16 165.0 32.90 36.10
MTB 160115P00170000 P 01/15/16 170.0 37.80 41.10
MTB 160115P00175000 P 01/15/16 175.0 42.80 46.10
MTB 160115P00180000 P 01/15/16 180.0 47.70 51.10

OPRA data is delayed 15 minutes.