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 (2014-08-15)Premium Content

M&t Bank Corporation (MTB)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 141018C00075000 C 10/18/14 75.0 36.70 39.70
MTB 141018C00080000 C 10/18/14 80.0 32.40 34.70
MTB 141018C00085000 C 10/18/14 85.0 27.50 30.20
MTB 141018C00090000 C 10/18/14 90.0 22.50 25.20
MTB 141018C00095000 C 10/18/14 95.0 17.60 20.20
MTB 141018C00100000 C 10/18/14 100.0 12.60 14.70
MTB 141018C00105000 C 10/18/14 105.0 7.60 9.70
MTB 141018C00110000 C 10/18/14 110.0 2.55 4.20
MTB 141018C00115000 C 10/18/14 115.0 0.00 0.25
MTB 141018C00120000 C 10/18/14 120.0 0.00 0.50
MTB 141018C00125000 C 10/18/14 125.0 0.00 0.50
MTB 141018C00130000 C 10/18/14 130.0 0.00 0.55
MTB 141018C00135000 C 10/18/14 135.0 0.00 0.50
MTB 141018C00140000 C 10/18/14 140.0 0.00 0.65
MTB 141018C00145000 C 10/18/14 145.0 0.00 0.65
MTB 141018P00075000 P 10/18/14 75.0 0.00 0.55
MTB 141018P00080000 P 10/18/14 80.0 0.00 0.50
MTB 141018P00085000 P 10/18/14 85.0 0.00 0.65
MTB 141018P00090000 P 10/18/14 90.0 0.00 0.65
MTB 141018P00095000 P 10/18/14 95.0 0.00 0.65
MTB 141018P00100000 P 10/18/14 100.0 0.00 0.50
MTB 141018P00105000 P 10/18/14 105.0 0.00 0.50
MTB 141018P00110000 P 10/18/14 110.0 0.00 0.25
MTB 141018P00115000 P 10/18/14 115.0 1.10 2.40
MTB 141018P00120000 P 10/18/14 120.0 6.10 7.40
MTB 141018P00125000 P 10/18/14 125.0 10.30 12.40
MTB 141018P00130000 P 10/18/14 130.0 15.30 17.40
MTB 141018P00135000 P 10/18/14 135.0 19.80 22.50
MTB 141018P00140000 P 10/18/14 140.0 24.80 27.50
MTB 141018P00145000 P 10/18/14 145.0 29.80 32.50
MTB 141122C00080000 C 11/22/14 80.0 32.40 34.80
MTB 141122C00085000 C 11/22/14 85.0 27.60 29.60
MTB 141122C00090000 C 11/22/14 90.0 22.40 24.60
MTB 141122C00095000 C 11/22/14 95.0 17.70 19.90
MTB 141122C00100000 C 11/22/14 100.0 12.90 14.30
MTB 141122C00105000 C 11/22/14 105.0 8.30 9.70
MTB 141122C00110000 C 11/22/14 110.0 4.50 4.90
MTB 141122C00115000 C 11/22/14 115.0 1.80 2.00
MTB 141122C00120000 C 11/22/14 120.0 0.50 0.75
MTB 141122C00125000 C 11/22/14 125.0 0.05 0.30
MTB 141122C00130000 C 11/22/14 130.0 0.00 0.30
MTB 141122C00135000 C 11/22/14 135.0 0.00 0.20
MTB 141122C00140000 C 11/22/14 140.0 0.00 0.15
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 0.20
MTB 141122P00085000 P 11/22/14 85.0 0.00 0.40
MTB 141122P00090000 P 11/22/14 90.0 0.00 0.50
MTB 141122P00095000 P 11/22/14 95.0 0.05 0.50
MTB 141122P00100000 P 11/22/14 100.0 0.20 0.50
MTB 141122P00105000 P 11/22/14 105.0 0.60 0.90
MTB 141122P00110000 P 11/22/14 110.0 1.75 2.00
MTB 141122P00115000 P 11/22/14 115.0 3.70 4.20
MTB 141122P00120000 P 11/22/14 120.0 6.90 8.00
MTB 141122P00125000 P 11/22/14 125.0 11.50 12.70
MTB 141122P00130000 P 11/22/14 130.0 15.40 17.50
MTB 141122P00135000 P 11/22/14 135.0 19.90 22.60
MTB 141122P00140000 P 11/22/14 140.0 24.80 27.80
MTB 141122P00145000 P 11/22/14 145.0 29.70 32.60
MTB 141122P00150000 P 11/22/14 150.0 34.70 37.90
MTB 141122P00155000 P 11/22/14 155.0 39.80 43.40
MTB 141122P00160000 P 11/22/14 160.0 44.80 48.10
MTB 141122P00165000 P 11/22/14 165.0 49.80 52.90
MTB 141122P00170000 P 11/22/14 170.0 54.80 57.70
MTB 150117C00060000 C 01/17/15 60.0 51.40 55.20
MTB 150117C00065000 C 01/17/15 65.0 46.70 50.20
MTB 150117C00070000 C 01/17/15 70.0 41.90 44.70
MTB 150117C00075000 C 01/17/15 75.0 37.20 40.20
MTB 150117C00080000 C 01/17/15 80.0 32.20 34.70
MTB 150117C00085000 C 01/17/15 85.0 27.40 29.60
MTB 150117C00090000 C 01/17/15 90.0 22.50 25.30
MTB 150117C00095000 C 01/17/15 95.0 17.90 19.10
MTB 150117C00100000 C 01/17/15 100.0 13.30 14.60
MTB 150117C00105000 C 01/17/15 105.0 9.00 10.40
MTB 150117C00110000 C 01/17/15 110.0 5.50 5.80
MTB 150117C00115000 C 01/17/15 115.0 2.90 3.30
MTB 150117C00120000 C 01/17/15 120.0 1.35 1.90
MTB 150117C00125000 C 01/17/15 125.0 0.35 1.35
MTB 150117C00130000 C 01/17/15 130.0 0.00 0.90
MTB 150117C00135000 C 01/17/15 135.0 0.00 0.50
MTB 150117C00140000 C 01/17/15 140.0 0.00 0.35
MTB 150117C00145000 C 01/17/15 145.0 0.00 0.25
MTB 150117C00150000 C 01/17/15 150.0 0.00 0.20
MTB 150117C00155000 C 01/17/15 155.0 0.00 0.15
MTB 150117C00160000 C 01/17/15 160.0 0.00 0.15
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 0.10
MTB 150117P00065000 P 01/17/15 65.0 0.00 0.20
MTB 150117P00070000 P 01/17/15 70.0 0.00 0.35
MTB 150117P00075000 P 01/17/15 75.0 0.00 0.50
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.75
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.90
MTB 150117P00090000 P 01/17/15 90.0 0.10 0.90
MTB 150117P00095000 P 01/17/15 95.0 0.45 1.00
MTB 150117P00100000 P 01/17/15 100.0 0.50 1.75
MTB 150117P00105000 P 01/17/15 105.0 1.35 2.10
MTB 150117P00110000 P 01/17/15 110.0 3.10 3.60
MTB 150117P00115000 P 01/17/15 115.0 5.20 6.10
MTB 150117P00120000 P 01/17/15 120.0 8.30 9.80
MTB 150117P00125000 P 01/17/15 125.0 12.40 13.90
MTB 150117P00130000 P 01/17/15 130.0 17.20 18.50
MTB 150117P00135000 P 01/17/15 135.0 21.30 23.40
MTB 150117P00140000 P 01/17/15 140.0 25.60 28.40
MTB 150117P00145000 P 01/17/15 145.0 31.10 33.40
MTB 150117P00150000 P 01/17/15 150.0 35.70 38.40
MTB 150117P00155000 P 01/17/15 155.0 40.50 43.50
MTB 150117P00160000 P 01/17/15 160.0 45.40 48.30
MTB 150117P00165000 P 01/17/15 165.0 50.40 53.30
MTB 150117P00170000 P 01/17/15 170.0 55.40 59.00
MTB 150117P00175000 P 01/17/15 175.0 60.50 64.40
MTB 150417C00075000 C 04/17/15 75.0 37.60 39.70
MTB 150417C00080000 C 04/17/15 80.0 32.60 34.70
MTB 150417C00085000 C 04/17/15 85.0 27.70 30.40
MTB 150417C00090000 C 04/17/15 90.0 22.90 24.10
MTB 150417C00095000 C 04/17/15 95.0 18.30 19.70
MTB 150417C00100000 C 04/17/15 100.0 14.00 15.50
MTB 150417C00105000 C 04/17/15 105.0 10.10 11.60
MTB 150417C00110000 C 04/17/15 110.0 6.90 8.40
MTB 150417C00115000 C 04/17/15 115.0 4.50 5.90
MTB 150417C00120000 C 04/17/15 120.0 2.70 4.10
MTB 150417C00125000 C 04/17/15 125.0 1.50 2.75
MTB 150417C00130000 C 04/17/15 130.0 0.40 1.65
MTB 150417C00135000 C 04/17/15 135.0 0.35 1.25
MTB 150417C00140000 C 04/17/15 140.0 0.25 0.85
MTB 150417C00145000 C 04/17/15 145.0 0.00 0.60
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.45
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.35
MTB 150417C00160000 C 04/17/15 160.0 0.00 0.30
MTB 150417C00165000 C 04/17/15 165.0 0.00 0.25
MTB 150417P00075000 P 04/17/15 75.0 0.00 0.80
MTB 150417P00080000 P 04/17/15 80.0 0.05 0.90
MTB 150417P00085000 P 04/17/15 85.0 0.20 1.15
MTB 150417P00090000 P 04/17/15 90.0 0.50 1.40
MTB 150417P00095000 P 04/17/15 95.0 0.65 2.40
MTB 150417P00100000 P 04/17/15 100.0 1.50 2.80
MTB 150417P00105000 P 04/17/15 105.0 2.75 3.90
MTB 150417P00110000 P 04/17/15 110.0 4.60 5.80
MTB 150417P00115000 P 04/17/15 115.0 6.90 8.40
MTB 150417P00120000 P 04/17/15 120.0 10.10 11.60
MTB 150417P00125000 P 04/17/15 125.0 13.80 15.50
MTB 150417P00130000 P 04/17/15 130.0 18.20 19.80
MTB 150417P00135000 P 04/17/15 135.0 22.70 24.50
MTB 150417P00140000 P 04/17/15 140.0 26.50 29.40
MTB 150417P00145000 P 04/17/15 145.0 31.40 34.30
MTB 150417P00150000 P 04/17/15 150.0 36.30 39.20
MTB 150417P00155000 P 04/17/15 155.0 41.30 44.10
MTB 150417P00160000 P 04/17/15 160.0 46.10 49.10
MTB 150417P00165000 P 04/17/15 165.0 51.20 54.00

OPRA data is delayed 15 minutes.