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 (2014-11-14)Premium Content

M&t Bank Corporation (MTB)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 150220C00080000 C 02/20/15 80.0 32.50 35.60
MTB 150220C00085000 C 02/20/15 85.0 27.50 30.60
MTB 150220C00090000 C 02/20/15 90.0 22.50 25.60
MTB 150220C00095000 C 02/20/15 95.0 17.60 20.60
MTB 150220C00100000 C 02/20/15 100.0 12.60 15.60
MTB 150220C00105000 C 02/20/15 105.0 8.30 9.40
MTB 150220C00110000 C 02/20/15 110.0 4.10 4.90
MTB 150220C00115000 C 02/20/15 115.0 1.25 1.55
MTB 150220C00120000 C 02/20/15 120.0 0.20 0.45
MTB 150220C00125000 C 02/20/15 125.0 0.00 0.15
MTB 150220C00130000 C 02/20/15 130.0 0.00 0.10
MTB 150220C00135000 C 02/20/15 135.0 0.00 0.10
MTB 150220C00140000 C 02/20/15 140.0 0.00 0.10
MTB 150220C00145000 C 02/20/15 145.0 0.00 0.10
MTB 150220C00150000 C 02/20/15 150.0 0.00 0.10
MTB 150220C00155000 C 02/20/15 155.0 0.00 0.10
MTB 150220C00160000 C 02/20/15 160.0 0.00 0.10
MTB 150220C00165000 C 02/20/15 165.0 0.00 0.10
MTB 150220C00170000 C 02/20/15 170.0 0.00 0.10
MTB 150220P00080000 P 02/20/15 80.0 0.00 0.10
MTB 150220P00085000 P 02/20/15 85.0 0.00 0.10
MTB 150220P00090000 P 02/20/15 90.0 0.00 0.10
MTB 150220P00095000 P 02/20/15 95.0 0.00 0.25
MTB 150220P00100000 P 02/20/15 100.0 0.00 0.25
MTB 150220P00105000 P 02/20/15 105.0 0.15 0.45
MTB 150220P00110000 P 02/20/15 110.0 0.75 1.15
MTB 150220P00115000 P 02/20/15 115.0 2.85 3.40
MTB 150220P00120000 P 02/20/15 120.0 6.40 7.40
MTB 150220P00125000 P 02/20/15 125.0 9.90 12.40
MTB 150220P00130000 P 02/20/15 130.0 14.40 17.50
MTB 150220P00135000 P 02/20/15 135.0 19.40 22.50
MTB 150220P00140000 P 02/20/15 140.0 24.40 27.50
MTB 150220P00145000 P 02/20/15 145.0 29.40 32.40
MTB 150220P00150000 P 02/20/15 150.0 34.40 37.40
MTB 150220P00155000 P 02/20/15 155.0 39.40 42.40
MTB 150220P00160000 P 02/20/15 160.0 44.40 47.90
MTB 150220P00165000 P 02/20/15 165.0 49.40 52.90
MTB 150220P00170000 P 02/20/15 170.0 54.50 58.40
MTB 150320C00070000 C 03/20/15 70.0 42.40 45.60
MTB 150320C00075000 C 03/20/15 75.0 37.60 40.60
MTB 150320C00080000 C 03/20/15 80.0 32.50 35.60
MTB 150320C00085000 C 03/20/15 85.0 27.60 30.70
MTB 150320C00090000 C 03/20/15 90.0 22.60 25.70
MTB 150320C00095000 C 03/20/15 95.0 17.50 20.60
MTB 150320C00100000 C 03/20/15 100.0 13.20 14.40
MTB 150320C00105000 C 03/20/15 105.0 8.60 9.80
MTB 150320C00110000 C 03/20/15 110.0 4.70 5.60
MTB 150320C00115000 C 03/20/15 115.0 2.00 2.55
MTB 150320C00120000 C 03/20/15 120.0 0.55 1.10
MTB 150320C00125000 C 03/20/15 125.0 0.10 0.35
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 0.10
MTB 150320C00155000 C 03/20/15 155.0 0.00 0.10
MTB 150320C00160000 C 03/20/15 160.0 0.00 0.10
MTB 150320P00070000 P 03/20/15 70.0 0.00 0.10
MTB 150320P00075000 P 03/20/15 75.0 0.00 0.10
MTB 150320P00080000 P 03/20/15 80.0 0.00 0.15
MTB 150320P00085000 P 03/20/15 85.0 0.00 0.25
MTB 150320P00090000 P 03/20/15 90.0 0.00 0.30
MTB 150320P00095000 P 03/20/15 95.0 0.10 0.40
MTB 150320P00100000 P 03/20/15 100.0 0.30 0.70
MTB 150320P00105000 P 03/20/15 105.0 0.75 1.15
MTB 150320P00110000 P 03/20/15 110.0 1.80 2.35
MTB 150320P00115000 P 03/20/15 115.0 4.10 4.80
MTB 150320P00120000 P 03/20/15 120.0 7.30 8.40
MTB 150320P00125000 P 03/20/15 125.0 12.00 13.00
MTB 150320P00130000 P 03/20/15 130.0 15.10 18.30
MTB 150320P00135000 P 03/20/15 135.0 20.00 23.20
MTB 150320P00140000 P 03/20/15 140.0 25.10 28.20
MTB 150320P00145000 P 03/20/15 145.0 30.10 33.10
MTB 150320P00150000 P 03/20/15 150.0 35.10 38.20
MTB 150320P00155000 P 03/20/15 155.0 40.10 43.20
MTB 150320P00160000 P 03/20/15 160.0 45.00 48.10
MTB 150417C00075000 C 04/17/15 75.0 37.70 40.70
MTB 150417C00080000 C 04/17/15 80.0 32.60 35.60
MTB 150417C00085000 C 04/17/15 85.0 27.60 30.60
MTB 150417C00090000 C 04/17/15 90.0 23.00 25.30
MTB 150417C00095000 C 04/17/15 95.0 17.60 20.90
MTB 150417C00100000 C 04/17/15 100.0 13.10 14.70
MTB 150417C00105000 C 04/17/15 105.0 9.20 10.30
MTB 150417C00110000 C 04/17/15 110.0 5.40 6.40
MTB 150417C00115000 C 04/17/15 115.0 2.85 3.60
MTB 150417C00120000 C 04/17/15 120.0 1.20 1.80
MTB 150417C00125000 C 04/17/15 125.0 0.40 0.85
MTB 150417C00130000 C 04/17/15 130.0 0.00 0.40
MTB 150417C00135000 C 04/17/15 135.0 0.00 0.25
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 0.20
MTB 150417P00080000 P 04/17/15 80.0 0.00 0.25
MTB 150417P00085000 P 04/17/15 85.0 0.05 0.35
MTB 150417P00090000 P 04/17/15 90.0 0.10 0.45
MTB 150417P00095000 P 04/17/15 95.0 0.30 0.70
MTB 150417P00100000 P 04/17/15 100.0 0.65 1.05
MTB 150417P00105000 P 04/17/15 105.0 1.45 1.80
MTB 150417P00110000 P 04/17/15 110.0 2.65 3.20
MTB 150417P00115000 P 04/17/15 115.0 5.00 5.60
MTB 150417P00120000 P 04/17/15 120.0 7.70 9.00
MTB 150417P00125000 P 04/17/15 125.0 12.00 13.30
MTB 150417P00130000 P 04/17/15 130.0 15.70 18.10
MTB 150417P00135000 P 04/17/15 135.0 20.20 23.20
MTB 150417P00140000 P 04/17/15 140.0 25.00 28.40
MTB 150417P00145000 P 04/17/15 145.0 30.10 33.10
MTB 150417P00150000 P 04/17/15 150.0 35.10 38.10
MTB 150417P00155000 P 04/17/15 155.0 40.10 43.10
MTB 150417P00160000 P 04/17/15 160.0 44.90 48.10
MTB 150417P00165000 P 04/17/15 165.0 49.90 53.20
MTB 150717C00080000 C 07/17/15 80.0 32.60 35.40
MTB 150717C00085000 C 07/17/15 85.0 27.70 30.60
MTB 150717C00090000 C 07/17/15 90.0 22.60 25.80
MTB 150717C00095000 C 07/17/15 95.0 18.50 20.00
MTB 150717C00100000 C 07/17/15 100.0 13.50 15.70
MTB 150717C00105000 C 07/17/15 105.0 10.20 11.70
MTB 150717C00110000 C 07/17/15 110.0 6.90 8.20
MTB 150717C00115000 C 07/17/15 115.0 4.50 5.40
MTB 150717C00120000 C 07/17/15 120.0 2.55 3.30
MTB 150717C00125000 C 07/17/15 125.0 1.35 1.90
MTB 150717C00130000 C 07/17/15 130.0 0.65 1.10
MTB 150717C00135000 C 07/17/15 135.0 0.30 0.65
MTB 150717C00140000 C 07/17/15 140.0 0.10 0.50
MTB 150717C00145000 C 07/17/15 145.0 0.00 0.40
MTB 150717C00150000 C 07/17/15 150.0 0.00 0.25
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 0.15
MTB 150717C00170000 C 07/17/15 170.0 0.00 0.10
MTB 150717P00080000 P 07/17/15 80.0 0.15 0.50
MTB 150717P00085000 P 07/17/15 85.0 0.25 0.80
MTB 150717P00090000 P 07/17/15 90.0 0.15 0.95
MTB 150717P00095000 P 07/17/15 95.0 1.10 1.45
MTB 150717P00100000 P 07/17/15 100.0 1.75 2.40
MTB 150717P00105000 P 07/17/15 105.0 2.70 3.50
MTB 150717P00110000 P 07/17/15 110.0 4.70 5.30
MTB 150717P00115000 P 07/17/15 115.0 7.00 7.80
MTB 150717P00120000 P 07/17/15 120.0 10.50 11.00
MTB 150717P00125000 P 07/17/15 125.0 13.30 14.90
MTB 150717P00130000 P 07/17/15 130.0 17.60 19.30
MTB 150717P00135000 P 07/17/15 135.0 22.40 23.90
MTB 150717P00140000 P 07/17/15 140.0 25.80 29.20
MTB 150717P00145000 P 07/17/15 145.0 30.80 33.90
MTB 150717P00150000 P 07/17/15 150.0 35.80 39.00
MTB 150717P00155000 P 07/17/15 155.0 40.80 43.80
MTB 150717P00160000 P 07/17/15 160.0 45.50 48.70
MTB 150717P00165000 P 07/17/15 165.0 50.70 53.70
MTB 150717P00170000 P 07/17/15 170.0 55.70 58.60

OPRA data is delayed 15 minutes.