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 (2015-02-13)Premium Content

M&t Bank Corporation (MTB)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150320C00070000 C 03/20/15 70.0 49.00 53.20
MTB 150320C00075000 C 03/20/15 75.0 44.00 48.20
MTB 150320C00080000 C 03/20/15 80.0 39.60 43.30
MTB 150320C00085000 C 03/20/15 85.0 34.60 37.30
MTB 150320C00090000 C 03/20/15 90.0 29.60 32.30
MTB 150320C00095000 C 03/20/15 95.0 24.90 27.30
MTB 150320C00100000 C 03/20/15 100.0 19.90 22.10
MTB 150320C00105000 C 03/20/15 105.0 14.60 17.30
MTB 150320C00110000 C 03/20/15 110.0 10.60 12.20
MTB 150320C00115000 C 03/20/15 115.0 6.00 7.30
MTB 150320C00120000 C 03/20/15 120.0 2.25 2.60
MTB 150320C00125000 C 03/20/15 125.0 0.35 0.65
MTB 150320C00130000 C 03/20/15 130.0 0.00 0.20
MTB 150320C00135000 C 03/20/15 135.0 0.00 0.10
MTB 150320C00140000 C 03/20/15 140.0 0.00 0.10
MTB 150320C00145000 C 03/20/15 145.0 0.00 0.10
MTB 150320C00150000 C 03/20/15 150.0 0.00 0.05
MTB 150320C00155000 C 03/20/15 155.0 0.00 0.05
MTB 150320C00160000 C 03/20/15 160.0 0.00 0.05
MTB 150320P00070000 P 03/20/15 70.0 0.00 0.05
MTB 150320P00075000 P 03/20/15 75.0 0.00 0.05
MTB 150320P00080000 P 03/20/15 80.0 0.00 0.05
MTB 150320P00085000 P 03/20/15 85.0 0.00 0.05
MTB 150320P00090000 P 03/20/15 90.0 0.00 0.05
MTB 150320P00095000 P 03/20/15 95.0 0.00 0.10
MTB 150320P00100000 P 03/20/15 100.0 0.00 0.25
MTB 150320P00105000 P 03/20/15 105.0 0.00 0.50
MTB 150320P00110000 P 03/20/15 110.0 0.05 0.50
MTB 150320P00115000 P 03/20/15 115.0 0.25 0.45
MTB 150320P00120000 P 03/20/15 120.0 1.20 1.50
MTB 150320P00125000 P 03/20/15 125.0 3.70 4.70
MTB 150320P00130000 P 03/20/15 130.0 8.20 9.50
MTB 150320P00135000 P 03/20/15 135.0 13.00 15.80
MTB 150320P00140000 P 03/20/15 140.0 16.70 20.20
MTB 150320P00145000 P 03/20/15 145.0 22.50 24.70
MTB 150320P00150000 P 03/20/15 150.0 27.30 29.70
MTB 150320P00155000 P 03/20/15 155.0 32.20 34.70
MTB 150320P00160000 P 03/20/15 160.0 36.80 41.00
MTB 150417C00075000 C 04/17/15 75.0 44.20 48.30
MTB 150417C00080000 C 04/17/15 80.0 39.50 42.50
MTB 150417C00085000 C 04/17/15 85.0 34.20 37.50
MTB 150417C00090000 C 04/17/15 90.0 29.50 32.90
MTB 150417C00095000 C 04/17/15 95.0 24.70 28.10
MTB 150417C00100000 C 04/17/15 100.0 20.80 22.50
MTB 150417C00105000 C 04/17/15 105.0 14.90 18.20
MTB 150417C00110000 C 04/17/15 110.0 10.90 12.50
MTB 150417C00115000 C 04/17/15 115.0 6.50 8.10
MTB 150417C00120000 C 04/17/15 120.0 3.50 3.80
MTB 150417C00125000 C 04/17/15 125.0 1.20 1.40
MTB 150417C00130000 C 04/17/15 130.0 0.15 0.55
MTB 150417C00135000 C 04/17/15 135.0 0.00 0.35
MTB 150417C00140000 C 04/17/15 140.0 0.00 0.15
MTB 150417C00145000 C 04/17/15 145.0 0.00 0.10
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.10
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.10
MTB 150417C00160000 C 04/17/15 160.0 0.00 0.10
MTB 150417C00165000 C 04/17/15 165.0 0.00 0.10
MTB 150417P00075000 P 04/17/15 75.0 0.00 0.10
MTB 150417P00080000 P 04/17/15 80.0 0.00 0.10
MTB 150417P00085000 P 04/17/15 85.0 0.00 0.10
MTB 150417P00090000 P 04/17/15 90.0 0.00 0.30
MTB 150417P00095000 P 04/17/15 95.0 0.00 0.50
MTB 150417P00100000 P 04/17/15 100.0 0.00 0.50
MTB 150417P00105000 P 04/17/15 105.0 0.15 0.55
MTB 150417P00110000 P 04/17/15 110.0 0.40 0.80
MTB 150417P00115000 P 04/17/15 115.0 1.05 1.40
MTB 150417P00120000 P 04/17/15 120.0 2.40 2.75
MTB 150417P00125000 P 04/17/15 125.0 5.10 5.50
MTB 150417P00130000 P 04/17/15 130.0 8.40 9.90
MTB 150417P00135000 P 04/17/15 135.0 12.20 15.50
MTB 150417P00140000 P 04/17/15 140.0 16.90 20.40
MTB 150417P00145000 P 04/17/15 145.0 21.90 24.70
MTB 150417P00150000 P 04/17/15 150.0 26.80 29.70
MTB 150417P00155000 P 04/17/15 155.0 31.80 34.70
MTB 150417P00160000 P 04/17/15 160.0 36.70 40.80
MTB 150417P00165000 P 04/17/15 165.0 41.70 45.80
MTB 150717C00080000 C 07/17/15 80.0 39.80 42.60
MTB 150717C00085000 C 07/17/15 85.0 35.30 37.20
MTB 150717C00090000 C 07/17/15 90.0 30.40 32.20
MTB 150717C00095000 C 07/17/15 95.0 25.50 27.70
MTB 150717C00100000 C 07/17/15 100.0 21.20 22.60
MTB 150717C00105000 C 07/17/15 105.0 16.30 18.20
MTB 150717C00110000 C 07/17/15 110.0 12.10 13.60
MTB 150717C00115000 C 07/17/15 115.0 8.10 9.60
MTB 150717C00120000 C 07/17/15 120.0 5.10 6.20
MTB 150717C00125000 C 07/17/15 125.0 2.90 3.60
MTB 150717C00130000 C 07/17/15 130.0 1.50 1.95
MTB 150717C00135000 C 07/17/15 135.0 0.60 1.05
MTB 150717C00140000 C 07/17/15 140.0 0.20 0.60
MTB 150717C00145000 C 07/17/15 145.0 0.05 0.50
MTB 150717C00150000 C 07/17/15 150.0 0.05 0.35
MTB 150717C00155000 C 07/17/15 155.0 0.00 0.20
MTB 150717C00160000 C 07/17/15 160.0 0.00 0.15
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 0.10 0.30
MTB 150717P00085000 P 07/17/15 85.0 0.20 0.50
MTB 150717P00090000 P 07/17/15 90.0 0.20 0.60
MTB 150717P00095000 P 07/17/15 95.0 0.45 0.75
MTB 150717P00100000 P 07/17/15 100.0 0.60 1.05
MTB 150717P00105000 P 07/17/15 105.0 1.05 1.55
MTB 150717P00110000 P 07/17/15 110.0 1.75 2.30
MTB 150717P00115000 P 07/17/15 115.0 2.80 3.60
MTB 150717P00120000 P 07/17/15 120.0 4.60 5.20
MTB 150717P00125000 P 07/17/15 125.0 7.10 7.90
MTB 150717P00130000 P 07/17/15 130.0 10.40 11.90
MTB 150717P00135000 P 07/17/15 135.0 14.40 16.40
MTB 150717P00140000 P 07/17/15 140.0 18.90 20.40
MTB 150717P00145000 P 07/17/15 145.0 22.90 25.70
MTB 150717P00150000 P 07/17/15 150.0 28.40 30.30
MTB 150717P00155000 P 07/17/15 155.0 33.50 35.40
MTB 150717P00160000 P 07/17/15 160.0 37.60 40.50
MTB 150717P00165000 P 07/17/15 165.0 42.30 45.60
MTB 150717P00170000 P 07/17/15 170.0 47.30 50.60
MTB 151016C00075000 C 10/16/15 75.0 45.50 47.10
MTB 151016C00080000 C 10/16/15 80.0 40.00 42.10
MTB 151016C00085000 C 10/16/15 85.0 35.60 37.20
MTB 151016C00090000 C 10/16/15 90.0 30.70 32.50
MTB 151016C00095000 C 10/16/15 95.0 25.60 27.70
MTB 151016C00100000 C 10/16/15 100.0 21.10 23.20
MTB 151016C00105000 C 10/16/15 105.0 16.50 18.70
MTB 151016C00110000 C 10/16/15 110.0 12.90 14.80
MTB 151016C00115000 C 10/16/15 115.0 9.20 11.00
MTB 151016C00120000 C 10/16/15 120.0 6.50 7.70
MTB 151016C00125000 C 10/16/15 125.0 4.20 5.10
MTB 151016C00130000 C 10/16/15 130.0 2.55 3.30
MTB 151016C00135000 C 10/16/15 135.0 1.40 1.80
MTB 151016C00140000 C 10/16/15 140.0 0.75 1.30
MTB 151016C00145000 C 10/16/15 145.0 0.35 0.80
MTB 151016C00150000 C 10/16/15 150.0 0.15 0.60
MTB 151016C00155000 C 10/16/15 155.0 0.05 0.50
MTB 151016C00160000 C 10/16/15 160.0 0.00 0.40
MTB 151016C00165000 C 10/16/15 165.0 0.00 0.30
MTB 151016P00075000 P 10/16/15 75.0 0.10 0.55
MTB 151016P00080000 P 10/16/15 80.0 0.15 0.65
MTB 151016P00085000 P 10/16/15 85.0 0.40 0.85
MTB 151016P00090000 P 10/16/15 90.0 0.60 1.05
MTB 151016P00095000 P 10/16/15 95.0 0.90 1.35
MTB 151016P00100000 P 10/16/15 100.0 1.35 1.90
MTB 151016P00105000 P 10/16/15 105.0 2.00 2.75
MTB 151016P00110000 P 10/16/15 110.0 3.00 3.70
MTB 151016P00115000 P 10/16/15 115.0 4.50 5.00
MTB 151016P00120000 P 10/16/15 120.0 6.20 7.10
MTB 151016P00125000 P 10/16/15 125.0 8.40 10.70
MTB 151016P00130000 P 10/16/15 130.0 12.10 13.90
MTB 151016P00135000 P 10/16/15 135.0 15.90 18.30
MTB 151016P00140000 P 10/16/15 140.0 20.10 22.10
MTB 151016P00145000 P 10/16/15 145.0 24.80 26.40
MTB 151016P00150000 P 10/16/15 150.0 29.40 32.10
MTB 151016P00155000 P 10/16/15 155.0 34.30 37.30
MTB 151016P00160000 P 10/16/15 160.0 39.10 41.40
MTB 151016P00165000 P 10/16/15 165.0 44.10 46.40

OPRA data is delayed 15 minutes.