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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 141122C00080000 C 11/22/14 80.0 43.70 46.40
MTB 141122C00085000 C 11/22/14 85.0 37.80 41.50
MTB 141122C00090000 C 11/22/14 90.0 33.10 36.50
MTB 141122C00095000 C 11/22/14 95.0 28.10 31.40
MTB 141122C00100000 C 11/22/14 100.0 23.10 26.40
MTB 141122C00105000 C 11/22/14 105.0 18.00 21.40
MTB 141122C00110000 C 11/22/14 110.0 14.00 15.30
MTB 141122C00115000 C 11/22/14 115.0 9.20 10.10
MTB 141122C00120000 C 11/22/14 120.0 4.30 5.20
MTB 141122C00125000 C 11/22/14 125.0 0.00 0.15
MTB 141122C00130000 C 11/22/14 130.0 0.00 0.10
MTB 141122C00135000 C 11/22/14 135.0 0.00 0.10
MTB 141122C00140000 C 11/22/14 140.0 0.00 0.10
MTB 141122C00145000 C 11/22/14 145.0 0.00 0.10
MTB 141122C00150000 C 11/22/14 150.0 0.00 0.10
MTB 141122C00155000 C 11/22/14 155.0 0.00 0.10
MTB 141122C00160000 C 11/22/14 160.0 0.00 0.10
MTB 141122C00165000 C 11/22/14 165.0 0.00 0.10
MTB 141122C00170000 C 11/22/14 170.0 0.00 0.10
MTB 141122P00080000 P 11/22/14 80.0 0.00 0.10
MTB 141122P00085000 P 11/22/14 85.0 0.00 0.10
MTB 141122P00090000 P 11/22/14 90.0 0.00 0.10
MTB 141122P00095000 P 11/22/14 95.0 0.00 0.10
MTB 141122P00100000 P 11/22/14 100.0 0.00 0.10
MTB 141122P00105000 P 11/22/14 105.0 0.00 0.10
MTB 141122P00110000 P 11/22/14 110.0 0.00 0.10
MTB 141122P00115000 P 11/22/14 115.0 0.00 0.10
MTB 141122P00120000 P 11/22/14 120.0 0.00 0.10
MTB 141122P00125000 P 11/22/14 125.0 0.05 0.50
MTB 141122P00130000 P 11/22/14 130.0 3.80 5.70
MTB 141122P00135000 P 11/22/14 135.0 8.20 10.80
MTB 141122P00140000 P 11/22/14 140.0 13.20 16.00
MTB 141122P00145000 P 11/22/14 145.0 18.10 21.40
MTB 141122P00150000 P 11/22/14 150.0 23.10 26.80
MTB 141122P00155000 P 11/22/14 155.0 28.10 31.80
MTB 141122P00160000 P 11/22/14 160.0 33.10 36.80
MTB 141122P00165000 P 11/22/14 165.0 38.10 41.80
MTB 141122P00170000 P 11/22/14 170.0 43.10 47.00
MTB 141220C00070000 C 12/20/14 70.0 53.30 56.90
MTB 141220C00075000 C 12/20/14 75.0 48.30 51.90
MTB 141220C00080000 C 12/20/14 80.0 43.40 47.00
MTB 141220C00085000 C 12/20/14 85.0 38.30 41.90
MTB 141220C00090000 C 12/20/14 90.0 33.40 36.90
MTB 141220C00095000 C 12/20/14 95.0 28.00 31.90
MTB 141220C00100000 C 12/20/14 100.0 23.00 26.50
MTB 141220C00105000 C 12/20/14 105.0 18.20 21.00
MTB 141220C00110000 C 12/20/14 110.0 14.10 15.90
MTB 141220C00115000 C 12/20/14 115.0 9.20 10.00
MTB 141220C00120000 C 12/20/14 120.0 4.40 5.00
MTB 141220C00125000 C 12/20/14 125.0 1.25 1.50
MTB 141220C00130000 C 12/20/14 130.0 0.15 0.30
MTB 141220C00135000 C 12/20/14 135.0 0.00 0.15
MTB 141220C00140000 C 12/20/14 140.0 0.00 0.10
MTB 141220C00145000 C 12/20/14 145.0 0.00 0.10
MTB 141220C00150000 C 12/20/14 150.0 0.00 0.10
MTB 141220C00155000 C 12/20/14 155.0 0.00 0.10
MTB 141220C00160000 C 12/20/14 160.0 0.00 0.10
MTB 141220P00070000 P 12/20/14 70.0 0.00 0.25
MTB 141220P00075000 P 12/20/14 75.0 0.00 0.10
MTB 141220P00080000 P 12/20/14 80.0 0.00 0.10
MTB 141220P00085000 P 12/20/14 85.0 0.00 0.10
MTB 141220P00090000 P 12/20/14 90.0 0.00 0.25
MTB 141220P00095000 P 12/20/14 95.0 0.00 0.10
MTB 141220P00100000 P 12/20/14 100.0 0.00 0.10
MTB 141220P00105000 P 12/20/14 105.0 0.00 0.20
MTB 141220P00110000 P 12/20/14 110.0 0.05 0.10
MTB 141220P00115000 P 12/20/14 115.0 0.05 0.25
MTB 141220P00120000 P 12/20/14 120.0 0.50 0.75
MTB 141220P00125000 P 12/20/14 125.0 2.15 2.55
MTB 141220P00130000 P 12/20/14 130.0 5.70 6.60
MTB 141220P00135000 P 12/20/14 135.0 9.40 11.80
MTB 141220P00140000 P 12/20/14 140.0 14.20 16.90
MTB 141220P00145000 P 12/20/14 145.0 18.70 22.70
MTB 141220P00150000 P 12/20/14 150.0 24.00 27.60
MTB 141220P00155000 P 12/20/14 155.0 28.80 32.40
MTB 141220P00160000 P 12/20/14 160.0 34.10 37.00
MTB 150117C00060000 C 01/17/15 60.0 62.80 66.80
MTB 150117C00065000 C 01/17/15 65.0 58.30 61.90
MTB 150117C00070000 C 01/17/15 70.0 53.30 56.90
MTB 150117C00075000 C 01/17/15 75.0 48.10 51.80
MTB 150117C00080000 C 01/17/15 80.0 42.70 46.90
MTB 150117C00085000 C 01/17/15 85.0 38.20 41.90
MTB 150117C00090000 C 01/17/15 90.0 33.00 36.80
MTB 150117C00095000 C 01/17/15 95.0 28.20 31.80
MTB 150117C00100000 C 01/17/15 100.0 23.00 27.10
MTB 150117C00105000 C 01/17/15 105.0 18.10 22.00
MTB 150117C00110000 C 01/17/15 110.0 14.10 16.50
MTB 150117C00115000 C 01/17/15 115.0 9.30 10.20
MTB 150117C00120000 C 01/17/15 120.0 5.20 6.30
MTB 150117C00125000 C 01/17/15 125.0 2.25 3.10
MTB 150117C00130000 C 01/17/15 130.0 0.65 0.90
MTB 150117C00135000 C 01/17/15 135.0 0.10 0.40
MTB 150117C00140000 C 01/17/15 140.0 0.00 0.25
MTB 150117C00145000 C 01/17/15 145.0 0.00 0.15
MTB 150117C00150000 C 01/17/15 150.0 0.00 0.10
MTB 150117C00155000 C 01/17/15 155.0 0.00 0.10
MTB 150117C00160000 C 01/17/15 160.0 0.00 0.10
MTB 150117C00165000 C 01/17/15 165.0 0.00 0.10
MTB 150117C00170000 C 01/17/15 170.0 0.00 0.10
MTB 150117C00175000 C 01/17/15 175.0 0.00 0.10
MTB 150117P00060000 P 01/17/15 60.0 0.00 0.25
MTB 150117P00065000 P 01/17/15 65.0 0.00 0.25
MTB 150117P00070000 P 01/17/15 70.0 0.00 0.25
MTB 150117P00075000 P 01/17/15 75.0 0.00 0.10
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.25
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.15
MTB 150117P00090000 P 01/17/15 90.0 0.00 0.15
MTB 150117P00095000 P 01/17/15 95.0 0.00 0.20
MTB 150117P00100000 P 01/17/15 100.0 0.00 0.25
MTB 150117P00105000 P 01/17/15 105.0 0.00 0.50
MTB 150117P00110000 P 01/17/15 110.0 0.05 0.40
MTB 150117P00115000 P 01/17/15 115.0 0.40 0.70
MTB 150117P00120000 P 01/17/15 120.0 1.35 1.65
MTB 150117P00125000 P 01/17/15 125.0 3.30 3.70
MTB 150117P00130000 P 01/17/15 130.0 6.10 7.10
MTB 150117P00135000 P 01/17/15 135.0 10.70 11.70
MTB 150117P00140000 P 01/17/15 140.0 14.50 16.70
MTB 150117P00145000 P 01/17/15 145.0 19.30 21.70
MTB 150117P00150000 P 01/17/15 150.0 24.10 26.70
MTB 150117P00155000 P 01/17/15 155.0 29.10 32.10
MTB 150117P00160000 P 01/17/15 160.0 33.80 37.80
MTB 150117P00165000 P 01/17/15 165.0 38.90 42.90
MTB 150117P00170000 P 01/17/15 170.0 43.90 47.90
MTB 150117P00175000 P 01/17/15 175.0 48.90 52.70
MTB 150417C00075000 C 04/17/15 75.0 48.30 52.10
MTB 150417C00080000 C 04/17/15 80.0 43.50 46.90
MTB 150417C00085000 C 04/17/15 85.0 38.30 41.80
MTB 150417C00090000 C 04/17/15 90.0 32.80 37.10
MTB 150417C00095000 C 04/17/15 95.0 29.10 31.80
MTB 150417C00100000 C 04/17/15 100.0 24.10 26.80
MTB 150417C00105000 C 04/17/15 105.0 19.10 21.90
MTB 150417C00110000 C 04/17/15 110.0 14.60 15.80
MTB 150417C00115000 C 04/17/15 115.0 10.20 11.80
MTB 150417C00120000 C 04/17/15 120.0 6.90 8.20
MTB 150417C00125000 C 04/17/15 125.0 4.20 5.30
MTB 150417C00130000 C 04/17/15 130.0 2.30 2.85
MTB 150417C00135000 C 04/17/15 135.0 1.10 1.60
MTB 150417C00140000 C 04/17/15 140.0 0.45 0.90
MTB 150417C00145000 C 04/17/15 145.0 0.15 0.50
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.45
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.25
MTB 150417C00160000 C 04/17/15 160.0 0.00 0.20
MTB 150417C00165000 C 04/17/15 165.0 0.00 0.15
MTB 150417P00075000 P 04/17/15 75.0 0.00 0.25
MTB 150417P00080000 P 04/17/15 80.0 0.00 0.40
MTB 150417P00085000 P 04/17/15 85.0 0.00 0.30
MTB 150417P00090000 P 04/17/15 90.0 0.05 0.35
MTB 150417P00095000 P 04/17/15 95.0 0.20 0.50
MTB 150417P00100000 P 04/17/15 100.0 0.25 0.70
MTB 150417P00105000 P 04/17/15 105.0 0.60 1.00
MTB 150417P00110000 P 04/17/15 110.0 1.05 1.50
MTB 150417P00115000 P 04/17/15 115.0 1.75 2.60
MTB 150417P00120000 P 04/17/15 120.0 3.10 3.80
MTB 150417P00125000 P 04/17/15 125.0 5.10 6.30
MTB 150417P00130000 P 04/17/15 130.0 8.40 9.50
MTB 150417P00135000 P 04/17/15 135.0 11.90 13.30
MTB 150417P00140000 P 04/17/15 140.0 16.40 17.70
MTB 150417P00145000 P 04/17/15 145.0 20.10 22.50
MTB 150417P00150000 P 04/17/15 150.0 24.70 27.40
MTB 150417P00155000 P 04/17/15 155.0 29.90 32.30
MTB 150417P00160000 P 04/17/15 160.0 34.80 37.40
MTB 150417P00165000 P 04/17/15 165.0 39.80 42.80

OPRA data is delayed 15 minutes.