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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150515C00065000 C 05/15/15 65.0 53.90 57.90
MTB 150515C00070000 C 05/15/15 70.0 48.80 52.90
MTB 150515C00075000 C 05/15/15 75.0 43.90 47.90
MTB 150515C00080000 C 05/15/15 80.0 38.90 42.90
MTB 150515C00085000 C 05/15/15 85.0 35.10 37.80
MTB 150515C00090000 C 05/15/15 90.0 30.30 31.70
MTB 150515C00095000 C 05/15/15 95.0 24.40 28.00
MTB 150515C00100000 C 05/15/15 100.0 20.30 21.80
MTB 150515C00105000 C 05/15/15 105.0 15.50 16.80
MTB 150515C00110000 C 05/15/15 110.0 10.80 11.90
MTB 150515C00115000 C 05/15/15 115.0 6.40 7.50
MTB 150515C00120000 C 05/15/15 120.0 2.85 3.20
MTB 150515C00125000 C 05/15/15 125.0 0.90 1.05
MTB 150515C00130000 C 05/15/15 130.0 0.15 0.40
MTB 150515C00135000 C 05/15/15 135.0 0.00 0.20
MTB 150515C00140000 C 05/15/15 140.0 0.00 0.10
MTB 150515C00145000 C 05/15/15 145.0 0.00 0.10
MTB 150515C00150000 C 05/15/15 150.0 0.00 0.05
MTB 150515C00155000 C 05/15/15 155.0 0.00 0.05
MTB 150515C00160000 C 05/15/15 160.0 0.00 0.05
MTB 150515C00165000 C 05/15/15 165.0 0.00 0.05
MTB 150515C00170000 C 05/15/15 170.0 0.00 0.05
MTB 150515C00175000 C 05/15/15 175.0 0.00 0.05
MTB 150515C00180000 C 05/15/15 180.0 0.00 0.05
MTB 150515C00185000 C 05/15/15 185.0 0.00 0.05
MTB 150515C00190000 C 05/15/15 190.0 0.00 0.05
MTB 150515P00065000 P 05/15/15 65.0 0.00 0.05
MTB 150515P00070000 P 05/15/15 70.0 0.00 0.05
MTB 150515P00075000 P 05/15/15 75.0 0.00 0.05
MTB 150515P00080000 P 05/15/15 80.0 0.00 0.10
MTB 150515P00085000 P 05/15/15 85.0 0.00 0.10
MTB 150515P00090000 P 05/15/15 90.0 0.00 0.10
MTB 150515P00095000 P 05/15/15 95.0 0.00 0.25
MTB 150515P00100000 P 05/15/15 100.0 0.00 0.50
MTB 150515P00105000 P 05/15/15 105.0 0.00 0.50
MTB 150515P00110000 P 05/15/15 110.0 0.30 0.45
MTB 150515P00115000 P 05/15/15 115.0 0.75 1.00
MTB 150515P00120000 P 05/15/15 120.0 2.05 2.50
MTB 150515P00125000 P 05/15/15 125.0 4.70 5.30
MTB 150515P00130000 P 05/15/15 130.0 8.80 9.70
MTB 150515P00135000 P 05/15/15 135.0 13.30 14.70
MTB 150515P00140000 P 05/15/15 140.0 18.40 19.70
MTB 150515P00145000 P 05/15/15 145.0 22.20 24.70
MTB 150515P00150000 P 05/15/15 150.0 27.20 30.90
MTB 150515P00155000 P 05/15/15 155.0 32.10 35.30
MTB 150515P00160000 P 05/15/15 160.0 37.20 40.30
MTB 150515P00165000 P 05/15/15 165.0 42.20 45.30
MTB 150515P00170000 P 05/15/15 170.0 47.20 50.30
MTB 150515P00175000 P 05/15/15 175.0 52.20 55.30
MTB 150515P00180000 P 05/15/15 180.0 57.00 60.30
MTB 150515P00185000 P 05/15/15 185.0 62.10 66.10
MTB 150515P00190000 P 05/15/15 190.0 67.10 70.60
MTB 150717C00080000 C 07/17/15 80.0 40.30 41.70
MTB 150717C00085000 C 07/17/15 85.0 35.10 38.00
MTB 150717C00090000 C 07/17/15 90.0 30.00 33.00
MTB 150717C00095000 C 07/17/15 95.0 24.80 28.00
MTB 150717C00100000 C 07/17/15 100.0 20.00 23.10
MTB 150717C00105000 C 07/17/15 105.0 15.90 17.20
MTB 150717C00110000 C 07/17/15 110.0 11.50 12.80
MTB 150717C00115000 C 07/17/15 115.0 7.60 8.70
MTB 150717C00120000 C 07/17/15 120.0 4.40 5.20
MTB 150717C00125000 C 07/17/15 125.0 2.30 2.75
MTB 150717C00130000 C 07/17/15 130.0 0.95 1.25
MTB 150717C00135000 C 07/17/15 135.0 0.30 0.95
MTB 150717C00140000 C 07/17/15 140.0 0.00 0.50
MTB 150717C00145000 C 07/17/15 145.0 0.00 0.25
MTB 150717C00150000 C 07/17/15 150.0 0.00 0.20
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 0.25
MTB 150717P00085000 P 07/17/15 85.0 0.00 0.30
MTB 150717P00090000 P 07/17/15 90.0 0.00 0.80
MTB 150717P00095000 P 07/17/15 95.0 0.05 0.50
MTB 150717P00100000 P 07/17/15 100.0 0.20 0.65
MTB 150717P00105000 P 07/17/15 105.0 0.55 1.00
MTB 150717P00110000 P 07/17/15 110.0 1.10 1.60
MTB 150717P00115000 P 07/17/15 115.0 2.10 2.85
MTB 150717P00120000 P 07/17/15 120.0 3.90 4.70
MTB 150717P00125000 P 07/17/15 125.0 6.80 7.60
MTB 150717P00130000 P 07/17/15 130.0 10.20 11.40
MTB 150717P00135000 P 07/17/15 135.0 14.60 15.80
MTB 150717P00140000 P 07/17/15 140.0 19.20 21.20
MTB 150717P00145000 P 07/17/15 145.0 22.80 26.90
MTB 150717P00150000 P 07/17/15 150.0 28.40 31.60
MTB 150717P00155000 P 07/17/15 155.0 33.50 36.80
MTB 150717P00160000 P 07/17/15 160.0 37.90 41.80
MTB 150717P00165000 P 07/17/15 165.0 42.90 46.80
MTB 150717P00170000 P 07/17/15 170.0 47.90 51.80
MTB 151016C00075000 C 10/16/15 75.0 45.30 47.50
MTB 151016C00080000 C 10/16/15 80.0 40.20 41.90
MTB 151016C00085000 C 10/16/15 85.0 35.00 37.00
MTB 151016C00090000 C 10/16/15 90.0 30.40 32.70
MTB 151016C00095000 C 10/16/15 95.0 25.70 27.10
MTB 151016C00100000 C 10/16/15 100.0 20.90 22.50
MTB 151016C00105000 C 10/16/15 105.0 16.60 18.00
MTB 151016C00110000 C 10/16/15 110.0 12.40 13.90
MTB 151016C00115000 C 10/16/15 115.0 8.80 9.90
MTB 151016C00120000 C 10/16/15 120.0 5.90 7.00
MTB 151016C00125000 C 10/16/15 125.0 3.80 4.70
MTB 151016C00130000 C 10/16/15 130.0 2.20 2.65
MTB 151016C00135000 C 10/16/15 135.0 1.25 1.80
MTB 151016C00140000 C 10/16/15 140.0 0.50 1.10
MTB 151016C00145000 C 10/16/15 145.0 0.20 0.65
MTB 151016C00150000 C 10/16/15 150.0 0.00 0.50
MTB 151016C00155000 C 10/16/15 155.0 0.00 0.35
MTB 151016C00160000 C 10/16/15 160.0 0.00 0.25
MTB 151016C00165000 C 10/16/15 165.0 0.00 0.15
MTB 151016P00075000 P 10/16/15 75.0 0.00 0.50
MTB 151016P00080000 P 10/16/15 80.0 0.05 0.35
MTB 151016P00085000 P 10/16/15 85.0 0.15 0.60
MTB 151016P00090000 P 10/16/15 90.0 0.25 0.75
MTB 151016P00095000 P 10/16/15 95.0 0.50 1.00
MTB 151016P00100000 P 10/16/15 100.0 0.90 1.40
MTB 151016P00105000 P 10/16/15 105.0 1.60 2.10
MTB 151016P00110000 P 10/16/15 110.0 2.65 3.20
MTB 151016P00115000 P 10/16/15 115.0 3.80 4.70
MTB 151016P00120000 P 10/16/15 120.0 5.90 6.80
MTB 151016P00125000 P 10/16/15 125.0 8.50 9.60
MTB 151016P00130000 P 10/16/15 130.0 11.80 13.10
MTB 151016P00135000 P 10/16/15 135.0 15.80 17.20
MTB 151016P00140000 P 10/16/15 140.0 20.30 21.80
MTB 151016P00145000 P 10/16/15 145.0 25.10 26.40
MTB 151016P00150000 P 10/16/15 150.0 29.70 31.40
MTB 151016P00155000 P 10/16/15 155.0 34.60 36.30
MTB 151016P00160000 P 10/16/15 160.0 39.60 41.20
MTB 151016P00165000 P 10/16/15 165.0 43.40 46.80

OPRA data is delayed 15 minutes.