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 (2015-08-14)Premium Content

M&t Bank Corporation (MTB)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150918C00065000 C 09/18/15 65.0 51.10 54.00
MTB 150918C00070000 C 09/18/15 70.0 46.40 49.00
MTB 150918C00075000 C 09/18/15 75.0 41.10 44.30
MTB 150918C00080000 C 09/18/15 80.0 36.40 39.30
MTB 150918C00085000 C 09/18/15 85.0 31.40 34.30
MTB 150918C00090000 C 09/18/15 90.0 26.40 29.30
MTB 150918C00095000 C 09/18/15 95.0 21.30 24.30
MTB 150918C00100000 C 09/18/15 100.0 16.30 19.40
MTB 150918C00105000 C 09/18/15 105.0 11.40 14.20
MTB 150918C00110000 C 09/18/15 110.0 6.80 9.40
MTB 150918C00115000 C 09/18/15 115.0 4.30 5.10
MTB 150918C00120000 C 09/18/15 120.0 1.60 2.00
MTB 150918C00125000 C 09/18/15 125.0 0.25 0.50
MTB 150918C00130000 C 09/18/15 130.0 0.00 0.25
MTB 150918C00135000 C 09/18/15 135.0 0.00 0.25
MTB 150918C00140000 C 09/18/15 140.0 0.00 0.25
MTB 150918C00145000 C 09/18/15 145.0 0.00 0.25
MTB 150918C00150000 C 09/18/15 150.0 0.00 0.25
MTB 150918C00155000 C 09/18/15 155.0 0.00 0.35
MTB 150918C00160000 C 09/18/15 160.0 0.00 0.35
MTB 150918C00165000 C 09/18/15 165.0 0.00 0.35
MTB 150918C00170000 C 09/18/15 170.0 0.00 0.25
MTB 150918C00175000 C 09/18/15 175.0 0.00 0.35
MTB 150918C00180000 C 09/18/15 180.0 0.00 0.50
MTB 150918C00185000 C 09/18/15 185.0 0.00 0.45
MTB 150918C00190000 C 09/18/15 190.0 0.00 0.45
MTB 150918C00195000 C 09/18/15 195.0 0.00 0.25
MTB 150918P00065000 P 09/18/15 65.0 0.00 0.70
MTB 150918P00070000 P 09/18/15 70.0 0.00 0.25
MTB 150918P00075000 P 09/18/15 75.0 0.00 0.40
MTB 150918P00080000 P 09/18/15 80.0 0.00 0.25
MTB 150918P00085000 P 09/18/15 85.0 0.00 0.25
MTB 150918P00090000 P 09/18/15 90.0 0.00 0.25
MTB 150918P00095000 P 09/18/15 95.0 0.00 0.30
MTB 150918P00100000 P 09/18/15 100.0 0.05 0.35
MTB 150918P00105000 P 09/18/15 105.0 0.20 0.35
MTB 150918P00110000 P 09/18/15 110.0 0.45 0.65
MTB 150918P00115000 P 09/18/15 115.0 1.20 1.55
MTB 150918P00120000 P 09/18/15 120.0 3.10 5.70
MTB 150918P00125000 P 09/18/15 125.0 6.50 9.20
MTB 150918P00130000 P 09/18/15 130.0 11.00 13.90
MTB 150918P00135000 P 09/18/15 135.0 16.00 18.90
MTB 150918P00140000 P 09/18/15 140.0 20.90 23.80
MTB 150918P00145000 P 09/18/15 145.0 25.50 28.60
MTB 150918P00150000 P 09/18/15 150.0 30.80 33.70
MTB 150918P00155000 P 09/18/15 155.0 34.80 38.80
MTB 150918P00160000 P 09/18/15 160.0 40.20 43.70
MTB 150918P00165000 P 09/18/15 165.0 45.10 48.80
MTB 150918P00170000 P 09/18/15 170.0 49.60 53.80
MTB 150918P00175000 P 09/18/15 175.0 55.70 58.90
MTB 150918P00180000 P 09/18/15 180.0 60.70 63.60
MTB 150918P00185000 P 09/18/15 185.0 64.70 68.80
MTB 150918P00190000 P 09/18/15 190.0 70.70 73.60
MTB 150918P00195000 P 09/18/15 195.0 74.70 78.70
MTB 151016C00075000 C 10/16/15 75.0 41.40 44.40
MTB 151016C00080000 C 10/16/15 80.0 36.40 39.20
MTB 151016C00085000 C 10/16/15 85.0 31.50 34.70
MTB 151016C00090000 C 10/16/15 90.0 26.60 29.40
MTB 151016C00095000 C 10/16/15 95.0 21.70 24.50
MTB 151016C00100000 C 10/16/15 100.0 16.80 19.80
MTB 151016C00105000 C 10/16/15 105.0 12.20 15.00
MTB 151016C00110000 C 10/16/15 110.0 7.80 10.70
MTB 151016C00115000 C 10/16/15 115.0 4.30 6.70
MTB 151016C00120000 C 10/16/15 120.0 3.10 3.60
MTB 151016C00125000 C 10/16/15 125.0 1.35 1.65
MTB 151016C00130000 C 10/16/15 130.0 0.40 0.70
MTB 151016C00135000 C 10/16/15 135.0 0.00 0.35
MTB 151016C00140000 C 10/16/15 140.0 0.00 0.25
MTB 151016C00145000 C 10/16/15 145.0 0.00 0.35
MTB 151016C00150000 C 10/16/15 150.0 0.00 0.25
MTB 151016C00155000 C 10/16/15 155.0 0.00 0.25
MTB 151016C00160000 C 10/16/15 160.0 0.00 0.25
MTB 151016C00165000 C 10/16/15 165.0 0.00 0.25
MTB 151016P00075000 P 10/16/15 75.0 0.00 0.35
MTB 151016P00080000 P 10/16/15 80.0 0.00 0.50
MTB 151016P00085000 P 10/16/15 85.0 0.15 0.25
MTB 151016P00090000 P 10/16/15 90.0 0.20 0.35
MTB 151016P00095000 P 10/16/15 95.0 0.35 0.55
MTB 151016P00100000 P 10/16/15 100.0 0.55 0.70
MTB 151016P00105000 P 10/16/15 105.0 0.85 1.10
MTB 151016P00110000 P 10/16/15 110.0 1.50 1.85
MTB 151016P00115000 P 10/16/15 115.0 2.70 3.10
MTB 151016P00120000 P 10/16/15 120.0 4.70 5.50
MTB 151016P00125000 P 10/16/15 125.0 7.60 10.40
MTB 151016P00130000 P 10/16/15 130.0 11.60 14.40
MTB 151016P00135000 P 10/16/15 135.0 16.00 19.00
MTB 151016P00140000 P 10/16/15 140.0 20.80 23.90
MTB 151016P00145000 P 10/16/15 145.0 25.80 28.80
MTB 151016P00150000 P 10/16/15 150.0 29.80 33.80
MTB 151016P00155000 P 10/16/15 155.0 34.70 38.90
MTB 151016P00160000 P 10/16/15 160.0 40.70 43.80
MTB 151016P00165000 P 10/16/15 165.0 44.60 48.90
MTB 160115C00065000 C 01/15/16 65.0 51.40 54.40
MTB 160115C00070000 C 01/15/16 70.0 46.40 50.50
MTB 160115C00075000 C 01/15/16 75.0 41.50 45.10
MTB 160115C00080000 C 01/15/16 80.0 36.50 40.80
MTB 160115C00085000 C 01/15/16 85.0 32.80 34.70
MTB 160115C00090000 C 01/15/16 90.0 28.10 30.00
MTB 160115C00095000 C 01/15/16 95.0 23.40 25.30
MTB 160115C00100000 C 01/15/16 100.0 19.00 20.60
MTB 160115C00105000 C 01/15/16 105.0 14.90 16.60
MTB 160115C00110000 C 01/15/16 110.0 11.10 12.50
MTB 160115C00115000 C 01/15/16 115.0 8.30 9.00
MTB 160115C00120000 C 01/15/16 120.0 5.50 6.20
MTB 160115C00125000 C 01/15/16 125.0 3.40 4.00
MTB 160115C00130000 C 01/15/16 130.0 1.75 2.45
MTB 160115C00135000 C 01/15/16 135.0 0.85 1.55
MTB 160115C00140000 C 01/15/16 140.0 0.60 1.05
MTB 160115C00145000 C 01/15/16 145.0 0.05 0.60
MTB 160115C00150000 C 01/15/16 150.0 0.10 0.55
MTB 160115C00155000 C 01/15/16 155.0 0.00 0.45
MTB 160115C00160000 C 01/15/16 160.0 0.00 0.30
MTB 160115C00165000 C 01/15/16 165.0 0.00 0.25
MTB 160115C00170000 C 01/15/16 170.0 0.00 0.20
MTB 160115C00175000 C 01/15/16 175.0 0.00 0.20
MTB 160115C00180000 C 01/15/16 180.0 0.00 0.20
MTB 160115P00065000 P 01/15/16 65.0 0.05 0.50
MTB 160115P00070000 P 01/15/16 70.0 0.05 0.85
MTB 160115P00075000 P 01/15/16 75.0 0.20 0.70
MTB 160115P00080000 P 01/15/16 80.0 0.50 1.35
MTB 160115P00085000 P 01/15/16 85.0 0.15 1.55
MTB 160115P00090000 P 01/15/16 90.0 0.90 1.65
MTB 160115P00095000 P 01/15/16 95.0 1.10 2.15
MTB 160115P00100000 P 01/15/16 100.0 1.80 2.85
MTB 160115P00105000 P 01/15/16 105.0 2.65 3.50
MTB 160115P00110000 P 01/15/16 110.0 3.70 4.60
MTB 160115P00115000 P 01/15/16 115.0 5.60 6.20
MTB 160115P00120000 P 01/15/16 120.0 7.70 8.80
MTB 160115P00125000 P 01/15/16 125.0 10.40 12.00
MTB 160115P00130000 P 01/15/16 130.0 13.80 15.60
MTB 160115P00135000 P 01/15/16 135.0 18.00 19.60
MTB 160115P00140000 P 01/15/16 140.0 22.30 23.90
MTB 160115P00145000 P 01/15/16 145.0 26.80 29.90
MTB 160115P00150000 P 01/15/16 150.0 31.20 34.60
MTB 160115P00155000 P 01/15/16 155.0 35.70 39.40
MTB 160115P00160000 P 01/15/16 160.0 40.70 44.50
MTB 160115P00165000 P 01/15/16 165.0 45.70 49.40
MTB 160115P00170000 P 01/15/16 170.0 50.60 54.40
MTB 160115P00175000 P 01/15/16 175.0 55.70 59.40
MTB 160115P00180000 P 01/15/16 180.0 60.80 64.40
MTB 160415C00065000 C 04/15/16 65.0 51.30 54.50
MTB 160415C00070000 C 04/15/16 70.0 46.50 50.30
MTB 160415C00075000 C 04/15/16 75.0 41.50 44.70
MTB 160415C00080000 C 04/15/16 80.0 36.70 39.70
MTB 160415C00085000 C 04/15/16 85.0 33.00 34.90
MTB 160415C00090000 C 04/15/16 90.0 28.50 30.40
MTB 160415C00095000 C 04/15/16 95.0 23.90 25.60
MTB 160415C00100000 C 04/15/16 100.0 19.70 21.40
MTB 160415C00105000 C 04/15/16 105.0 15.80 17.40
MTB 160415C00110000 C 04/15/16 110.0 12.30 13.90
MTB 160415C00115000 C 04/15/16 115.0 9.20 10.60
MTB 160415C00120000 C 04/15/16 120.0 7.10 8.40
MTB 160415C00125000 C 04/15/16 125.0 4.90 6.10
MTB 160415C00130000 C 04/15/16 130.0 3.10 4.00
MTB 160415C00135000 C 04/15/16 135.0 1.55 2.85
MTB 160415C00140000 C 04/15/16 140.0 0.65 2.25
MTB 160415C00145000 C 04/15/16 145.0 0.20 1.30
MTB 160415C00150000 C 04/15/16 150.0 0.00 1.00
MTB 160415C00155000 C 04/15/16 155.0 0.00 0.80
MTB 160415C00160000 C 04/15/16 160.0 0.00 0.50
MTB 160415C00165000 C 04/15/16 165.0 0.00 0.50
MTB 160415C00170000 C 04/15/16 170.0 0.00 0.35
MTB 160415C00175000 C 04/15/16 175.0 0.00 0.30
MTB 160415C00180000 C 04/15/16 180.0 0.00 0.20
MTB 160415C00185000 C 04/15/16 185.0 0.00 0.20
MTB 160415P00065000 P 04/15/16 65.0 0.15 1.10
MTB 160415P00070000 P 04/15/16 70.0 0.30 1.30
MTB 160415P00075000 P 04/15/16 75.0 0.20 1.55
MTB 160415P00080000 P 04/15/16 80.0 0.45 1.80
MTB 160415P00085000 P 04/15/16 85.0 0.75 1.85
MTB 160415P00090000 P 04/15/16 90.0 1.60 2.40
MTB 160415P00095000 P 04/15/16 95.0 1.75 3.30
MTB 160415P00100000 P 04/15/16 100.0 3.00 4.10
MTB 160415P00105000 P 04/15/16 105.0 4.10 5.10
MTB 160415P00110000 P 04/15/16 110.0 5.50 6.50
MTB 160415P00115000 P 04/15/16 115.0 7.50 8.70
MTB 160415P00120000 P 04/15/16 120.0 9.80 11.00
MTB 160415P00125000 P 04/15/16 125.0 12.40 14.20
MTB 160415P00130000 P 04/15/16 130.0 15.80 17.60
MTB 160415P00135000 P 04/15/16 135.0 19.50 21.50
MTB 160415P00140000 P 04/15/16 140.0 23.40 25.60
MTB 160415P00145000 P 04/15/16 145.0 28.00 29.90
MTB 160415P00150000 P 04/15/16 150.0 32.70 34.40
MTB 160415P00155000 P 04/15/16 155.0 37.00 40.30
MTB 160415P00160000 P 04/15/16 160.0 42.10 45.00
MTB 160415P00165000 P 04/15/16 165.0 47.00 49.90
MTB 160415P00170000 P 04/15/16 170.0 51.90 55.00
MTB 160415P00175000 P 04/15/16 175.0 56.70 59.80
MTB 160415P00180000 P 04/15/16 180.0 61.60 64.90
MTB 160415P00185000 P 04/15/16 185.0 66.00 69.70

OPRA data is delayed 15 minutes.