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 (2015-11-13)Premium Content

M&t Bank Corporation (MTB)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 160219C00065000 C 02/19/16 65.0 41.10 44.30
MTB 160219C00070000 C 02/19/16 70.0 36.10 39.40
MTB 160219C00075000 C 02/19/16 75.0 31.10 34.20
MTB 160219C00080000 C 02/19/16 80.0 26.30 29.10
MTB 160219C00085000 C 02/19/16 85.0 21.50 24.30
MTB 160219C00090000 C 02/19/16 90.0 16.50 18.90
MTB 160219C00095000 C 02/19/16 95.0 11.80 14.10
MTB 160219C00100000 C 02/19/16 100.0 7.50 9.30
MTB 160219C00105000 C 02/19/16 105.0 4.20 4.90
MTB 160219C00110000 C 02/19/16 110.0 1.45 1.80
MTB 160219C00115000 C 02/19/16 115.0 0.25 0.50
MTB 160219C00120000 C 02/19/16 120.0 0.00 0.25
MTB 160219C00125000 C 02/19/16 125.0 0.00 0.20
MTB 160219C00130000 C 02/19/16 130.0 0.00 0.20
MTB 160219C00135000 C 02/19/16 135.0 0.00 0.20
MTB 160219C00140000 C 02/19/16 140.0 0.00 0.20
MTB 160219C00145000 C 02/19/16 145.0 0.00 0.20
MTB 160219C00150000 C 02/19/16 150.0 0.00 0.25
MTB 160219C00155000 C 02/19/16 155.0 0.00 0.25
MTB 160219C00160000 C 02/19/16 160.0 0.00 0.25
MTB 160219C00165000 C 02/19/16 165.0 0.00 0.15
MTB 160219C00170000 C 02/19/16 170.0 0.00 0.45
MTB 160219C00175000 C 02/19/16 175.0 0.00 0.50
MTB 160219C00180000 C 02/19/16 180.0 0.00 0.50
MTB 160219C00185000 C 02/19/16 185.0 0.00 0.50
MTB 160219P00065000 P 02/19/16 65.0 0.00 0.10
MTB 160219P00070000 P 02/19/16 70.0 0.00 0.20
MTB 160219P00075000 P 02/19/16 75.0 0.00 0.20
MTB 160219P00080000 P 02/19/16 80.0 0.00 0.20
MTB 160219P00085000 P 02/19/16 85.0 0.00 0.20
MTB 160219P00090000 P 02/19/16 90.0 0.00 0.25
MTB 160219P00095000 P 02/19/16 95.0 0.15 0.45
MTB 160219P00100000 P 02/19/16 100.0 0.60 0.85
MTB 160219P00105000 P 02/19/16 105.0 1.60 1.80
MTB 160219P00110000 P 02/19/16 110.0 3.70 4.30
MTB 160219P00115000 P 02/19/16 115.0 5.90 8.60
MTB 160219P00120000 P 02/19/16 120.0 11.00 13.60
MTB 160219P00125000 P 02/19/16 125.0 15.90 18.40
MTB 160219P00130000 P 02/19/16 130.0 21.00 23.50
MTB 160219P00135000 P 02/19/16 135.0 25.70 28.80
MTB 160219P00140000 P 02/19/16 140.0 30.70 34.00
MTB 160219P00145000 P 02/19/16 145.0 35.70 39.00
MTB 160219P00150000 P 02/19/16 150.0 40.90 44.00
MTB 160219P00155000 P 02/19/16 155.0 45.90 48.90
MTB 160219P00160000 P 02/19/16 160.0 50.70 53.90
MTB 160219P00165000 P 02/19/16 165.0 55.70 58.90
MTB 160219P00170000 P 02/19/16 170.0 60.90 63.90
MTB 160219P00175000 P 02/19/16 175.0 65.90 68.90
MTB 160219P00180000 P 02/19/16 180.0 70.90 73.90
MTB 160219P00185000 P 02/19/16 185.0 75.80 79.00
MTB 160318C00055000 C 03/18/16 55.0 51.10 54.20
MTB 160318C00060000 C 03/18/16 60.0 46.10 49.30
MTB 160318C00065000 C 03/18/16 65.0 41.20 44.40
MTB 160318C00070000 C 03/18/16 70.0 36.00 39.30
MTB 160318C00075000 C 03/18/16 75.0 31.20 34.40
MTB 160318C00080000 C 03/18/16 80.0 26.20 29.60
MTB 160318C00085000 C 03/18/16 85.0 21.30 24.60
MTB 160318C00090000 C 03/18/16 90.0 17.60 18.60
MTB 160318C00095000 C 03/18/16 95.0 13.10 14.00
MTB 160318C00100000 C 03/18/16 100.0 8.90 9.60
MTB 160318C00105000 C 03/18/16 105.0 5.40 6.10
MTB 160318C00110000 C 03/18/16 110.0 2.90 3.30
MTB 160318C00115000 C 03/18/16 115.0 1.25 1.60
MTB 160318C00120000 C 03/18/16 120.0 0.40 0.65
MTB 160318C00125000 C 03/18/16 125.0 0.05 0.35
MTB 160318C00130000 C 03/18/16 130.0 0.00 0.20
MTB 160318C00135000 C 03/18/16 135.0 0.00 0.15
MTB 160318C00140000 C 03/18/16 140.0 0.00 0.10
MTB 160318C00145000 C 03/18/16 145.0 0.00 0.10
MTB 160318C00150000 C 03/18/16 150.0 0.00 0.10
MTB 160318C00155000 C 03/18/16 155.0 0.00 0.10
MTB 160318C00160000 C 03/18/16 160.0 0.00 0.10
MTB 160318P00055000 P 03/18/16 55.0 0.00 0.10
MTB 160318P00060000 P 03/18/16 60.0 0.00 0.10
MTB 160318P00065000 P 03/18/16 65.0 0.00 0.20
MTB 160318P00070000 P 03/18/16 70.0 0.00 0.25
MTB 160318P00075000 P 03/18/16 75.0 0.00 0.30
MTB 160318P00080000 P 03/18/16 80.0 0.15 0.35
MTB 160318P00085000 P 03/18/16 85.0 0.20 0.60
MTB 160318P00090000 P 03/18/16 90.0 0.60 0.85
MTB 160318P00095000 P 03/18/16 95.0 1.15 1.40
MTB 160318P00100000 P 03/18/16 100.0 2.05 2.35
MTB 160318P00105000 P 03/18/16 105.0 3.50 3.90
MTB 160318P00110000 P 03/18/16 110.0 5.70 6.30
MTB 160318P00115000 P 03/18/16 115.0 9.00 9.80
MTB 160318P00120000 P 03/18/16 120.0 13.10 14.00
MTB 160318P00125000 P 03/18/16 125.0 16.70 19.50
MTB 160318P00130000 P 03/18/16 130.0 21.30 24.60
MTB 160318P00135000 P 03/18/16 135.0 26.30 29.50
MTB 160318P00140000 P 03/18/16 140.0 31.30 34.50
MTB 160318P00145000 P 03/18/16 145.0 36.30 39.50
MTB 160318P00150000 P 03/18/16 150.0 41.70 44.50
MTB 160318P00155000 P 03/18/16 155.0 46.10 49.70
MTB 160318P00160000 P 03/18/16 160.0 51.50 54.70
MTB 160415C00065000 C 04/15/16 65.0 41.30 44.30
MTB 160415C00070000 C 04/15/16 70.0 36.50 39.40
MTB 160415C00075000 C 04/15/16 75.0 31.50 34.40
MTB 160415C00080000 C 04/15/16 80.0 26.30 29.70
MTB 160415C00085000 C 04/15/16 85.0 22.60 23.70
MTB 160415C00090000 C 04/15/16 90.0 17.90 19.10
MTB 160415C00095000 C 04/15/16 95.0 13.50 14.60
MTB 160415C00100000 C 04/15/16 100.0 9.70 10.60
MTB 160415C00105000 C 04/15/16 105.0 6.50 7.10
MTB 160415C00110000 C 04/15/16 110.0 3.90 4.40
MTB 160415C00115000 C 04/15/16 115.0 2.05 2.50
MTB 160415C00120000 C 04/15/16 120.0 0.95 1.30
MTB 160415C00125000 C 04/15/16 125.0 0.50 0.55
MTB 160415C00130000 C 04/15/16 130.0 0.10 0.45
MTB 160415C00135000 C 04/15/16 135.0 0.05 0.30
MTB 160415C00140000 C 04/15/16 140.0 0.00 0.15
MTB 160415C00145000 C 04/15/16 145.0 0.00 0.10
MTB 160415C00150000 C 04/15/16 150.0 0.00 0.10
MTB 160415C00155000 C 04/15/16 155.0 0.00 0.10
MTB 160415C00160000 C 04/15/16 160.0 0.00 0.10
MTB 160415C00165000 C 04/15/16 165.0 0.00 0.10
MTB 160415C00170000 C 04/15/16 170.0 0.00 0.10
MTB 160415C00175000 C 04/15/16 175.0 0.00 0.10
MTB 160415C00180000 C 04/15/16 180.0 0.00 0.10
MTB 160415C00185000 C 04/15/16 185.0 0.00 0.10
MTB 160415P00065000 P 04/15/16 65.0 0.00 0.50
MTB 160415P00070000 P 04/15/16 70.0 0.05 0.55
MTB 160415P00075000 P 04/15/16 75.0 0.20 0.60
MTB 160415P00080000 P 04/15/16 80.0 0.35 0.80
MTB 160415P00085000 P 04/15/16 85.0 0.60 1.10
MTB 160415P00090000 P 04/15/16 90.0 1.25 1.45
MTB 160415P00095000 P 04/15/16 95.0 1.90 2.20
MTB 160415P00100000 P 04/15/16 100.0 2.95 3.40
MTB 160415P00105000 P 04/15/16 105.0 4.50 5.00
MTB 160415P00110000 P 04/15/16 110.0 6.60 7.40
MTB 160415P00115000 P 04/15/16 115.0 9.70 10.70
MTB 160415P00120000 P 04/15/16 120.0 13.60 14.50
MTB 160415P00125000 P 04/15/16 125.0 18.00 18.90
MTB 160415P00130000 P 04/15/16 130.0 21.60 24.60
MTB 160415P00135000 P 04/15/16 135.0 26.40 29.60
MTB 160415P00140000 P 04/15/16 140.0 31.40 34.50
MTB 160415P00145000 P 04/15/16 145.0 36.40 39.70
MTB 160415P00150000 P 04/15/16 150.0 41.40 45.00
MTB 160415P00155000 P 04/15/16 155.0 46.30 50.00
MTB 160415P00160000 P 04/15/16 160.0 51.40 54.90
MTB 160415P00165000 P 04/15/16 165.0 56.30 60.00
MTB 160415P00170000 P 04/15/16 170.0 61.20 65.00
MTB 160415P00175000 P 04/15/16 175.0 66.20 70.00
MTB 160415P00180000 P 04/15/16 180.0 71.20 75.00
MTB 160415P00185000 P 04/15/16 185.0 76.30 79.80
MTB 160715C00065000 C 07/15/16 65.0 41.40 44.60
MTB 160715C00070000 C 07/15/16 70.0 36.50 39.60
MTB 160715C00075000 C 07/15/16 75.0 31.70 35.00
MTB 160715C00080000 C 07/15/16 80.0 27.20 30.40
MTB 160715C00085000 C 07/15/16 85.0 23.10 25.80
MTB 160715C00090000 C 07/15/16 90.0 18.70 21.70
MTB 160715C00095000 C 07/15/16 95.0 15.20 17.80
MTB 160715C00100000 C 07/15/16 100.0 11.70 12.80
MTB 160715C00105000 C 07/15/16 105.0 8.70 9.50
MTB 160715C00110000 C 07/15/16 110.0 6.30 6.90
MTB 160715C00115000 C 07/15/16 115.0 4.10 4.80
MTB 160715C00120000 C 07/15/16 120.0 2.65 3.30
MTB 160715C00125000 C 07/15/16 125.0 1.60 2.55
MTB 160715C00130000 C 07/15/16 130.0 0.90 1.55
MTB 160715C00135000 C 07/15/16 135.0 0.20 1.45
MTB 160715C00140000 C 07/15/16 140.0 0.20 1.20
MTB 160715C00145000 C 07/15/16 145.0 0.00 0.80
MTB 160715C00150000 C 07/15/16 150.0 0.00 0.50
MTB 160715C00155000 C 07/15/16 155.0 0.00 0.50
MTB 160715C00160000 C 07/15/16 160.0 0.00 0.50
MTB 160715C00165000 C 07/15/16 165.0 0.00 0.85
MTB 160715C00170000 C 07/15/16 170.0 0.00 0.50
MTB 160715C00175000 C 07/15/16 175.0 0.00 0.50
MTB 160715C00180000 C 07/15/16 180.0 0.00 0.55
MTB 160715C00185000 C 07/15/16 185.0 0.00 0.50
MTB 160715P00065000 P 07/15/16 65.0 0.50 1.10
MTB 160715P00070000 P 07/15/16 70.0 0.35 1.35
MTB 160715P00075000 P 07/15/16 75.0 0.65 1.90
MTB 160715P00080000 P 07/15/16 80.0 0.95 2.30
MTB 160715P00085000 P 07/15/16 85.0 1.75 2.65
MTB 160715P00090000 P 07/15/16 90.0 2.90 3.30
MTB 160715P00095000 P 07/15/16 95.0 4.00 4.40
MTB 160715P00100000 P 07/15/16 100.0 5.40 5.90
MTB 160715P00105000 P 07/15/16 105.0 7.20 7.80
MTB 160715P00110000 P 07/15/16 110.0 9.50 10.30
MTB 160715P00115000 P 07/15/16 115.0 12.50 13.70
MTB 160715P00120000 P 07/15/16 120.0 15.70 17.40
MTB 160715P00125000 P 07/15/16 125.0 19.50 21.30
MTB 160715P00130000 P 07/15/16 130.0 22.80 25.80
MTB 160715P00135000 P 07/15/16 135.0 27.50 30.70
MTB 160715P00140000 P 07/15/16 140.0 32.00 35.10
MTB 160715P00145000 P 07/15/16 145.0 36.90 40.30
MTB 160715P00150000 P 07/15/16 150.0 41.80 45.70
MTB 160715P00155000 P 07/15/16 155.0 46.90 50.20
MTB 160715P00160000 P 07/15/16 160.0 51.90 55.40
MTB 160715P00165000 P 07/15/16 165.0 56.80 60.10
MTB 160715P00170000 P 07/15/16 170.0 61.20 65.70
MTB 160715P00175000 P 07/15/16 175.0 66.20 70.70
MTB 160715P00180000 P 07/15/16 180.0 71.40 75.60
MTB 160715P00185000 P 07/15/16 185.0 76.30 80.60

OPRA data is delayed 15 minutes.