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 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 141220C00070000 C 12/20/14 70.0 53.90 58.30
MTB 141220C00075000 C 12/20/14 75.0 48.90 53.30
MTB 141220C00080000 C 12/20/14 80.0 44.00 48.10
MTB 141220C00085000 C 12/20/14 85.0 39.00 43.30
MTB 141220C00090000 C 12/20/14 90.0 34.00 38.30
MTB 141220C00095000 C 12/20/14 95.0 29.00 33.30
MTB 141220C00100000 C 12/20/14 100.0 24.00 28.30
MTB 141220C00105000 C 12/20/14 105.0 18.90 23.30
MTB 141220C00110000 C 12/20/14 110.0 15.30 17.10
MTB 141220C00115000 C 12/20/14 115.0 9.80 12.10
MTB 141220C00120000 C 12/20/14 120.0 6.10 7.00
MTB 141220C00125000 C 12/20/14 125.0 1.80 2.00
MTB 141220C00130000 C 12/20/14 130.0 0.10 0.30
MTB 141220C00135000 C 12/20/14 135.0 0.00 0.10
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 0.10
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 0.10
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 0.10
MTB 141220P00110000 P 12/20/14 110.0 0.05 0.10
MTB 141220P00115000 P 12/20/14 115.0 0.00 0.45
MTB 141220P00120000 P 12/20/14 120.0 0.20 0.55
MTB 141220P00125000 P 12/20/14 125.0 1.25 1.55
MTB 141220P00130000 P 12/20/14 130.0 4.40 5.30
MTB 141220P00135000 P 12/20/14 135.0 8.70 11.00
MTB 141220P00140000 P 12/20/14 140.0 13.70 16.50
MTB 141220P00145000 P 12/20/14 145.0 17.70 21.80
MTB 141220P00150000 P 12/20/14 150.0 22.40 26.80
MTB 141220P00155000 P 12/20/14 155.0 27.40 31.80
MTB 141220P00160000 P 12/20/14 160.0 33.00 36.40
MTB 150117C00060000 C 01/17/15 60.0 63.90 68.20
MTB 150117C00065000 C 01/17/15 65.0 58.90 63.20
MTB 150117C00070000 C 01/17/15 70.0 54.00 58.20
MTB 150117C00075000 C 01/17/15 75.0 49.00 53.20
MTB 150117C00080000 C 01/17/15 80.0 44.00 48.20
MTB 150117C00085000 C 01/17/15 85.0 39.00 43.20
MTB 150117C00090000 C 01/17/15 90.0 34.00 38.20
MTB 150117C00095000 C 01/17/15 95.0 29.00 33.20
MTB 150117C00100000 C 01/17/15 100.0 24.00 28.20
MTB 150117C00105000 C 01/17/15 105.0 20.00 23.10
MTB 150117C00110000 C 01/17/15 110.0 13.90 17.50
MTB 150117C00115000 C 01/17/15 115.0 10.10 12.00
MTB 150117C00120000 C 01/17/15 120.0 6.30 7.00
MTB 150117C00125000 C 01/17/15 125.0 2.80 3.40
MTB 150117C00130000 C 01/17/15 130.0 0.85 1.15
MTB 150117C00135000 C 01/17/15 135.0 0.05 0.50
MTB 150117C00140000 C 01/17/15 140.0 0.00 0.20
MTB 150117C00145000 C 01/17/15 145.0 0.00 0.10
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 0.45
MTB 150117C00170000 C 01/17/15 170.0 0.00 0.45
MTB 150117C00175000 C 01/17/15 175.0 0.00 0.20
MTB 150117P00060000 P 01/17/15 60.0 0.00 0.20
MTB 150117P00065000 P 01/17/15 65.0 0.00 0.45
MTB 150117P00070000 P 01/17/15 70.0 0.00 0.45
MTB 150117P00075000 P 01/17/15 75.0 0.00 0.45
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.20
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.25
MTB 150117P00090000 P 01/17/15 90.0 0.00 0.10
MTB 150117P00095000 P 01/17/15 95.0 0.00 0.15
MTB 150117P00100000 P 01/17/15 100.0 0.00 0.30
MTB 150117P00105000 P 01/17/15 105.0 0.00 0.50
MTB 150117P00110000 P 01/17/15 110.0 0.15 0.35
MTB 150117P00115000 P 01/17/15 115.0 0.30 0.70
MTB 150117P00120000 P 01/17/15 120.0 0.85 1.20
MTB 150117P00125000 P 01/17/15 125.0 2.40 2.95
MTB 150117P00130000 P 01/17/15 130.0 5.30 6.20
MTB 150117P00135000 P 01/17/15 135.0 9.40 10.40
MTB 150117P00140000 P 01/17/15 140.0 13.80 16.80
MTB 150117P00145000 P 01/17/15 145.0 19.10 21.10
MTB 150117P00150000 P 01/17/15 150.0 23.30 26.60
MTB 150117P00155000 P 01/17/15 155.0 28.70 31.70
MTB 150117P00160000 P 01/17/15 160.0 32.50 36.80
MTB 150117P00165000 P 01/17/15 165.0 37.50 41.90
MTB 150117P00170000 P 01/17/15 170.0 42.50 46.90
MTB 150117P00175000 P 01/17/15 175.0 47.50 51.90
MTB 150417C00075000 C 04/17/15 75.0 48.90 52.90
MTB 150417C00080000 C 04/17/15 80.0 43.80 48.50
MTB 150417C00085000 C 04/17/15 85.0 39.30 43.30
MTB 150417C00090000 C 04/17/15 90.0 34.30 38.30
MTB 150417C00095000 C 04/17/15 95.0 29.30 33.60
MTB 150417C00100000 C 04/17/15 100.0 24.90 28.20
MTB 150417C00105000 C 04/17/15 105.0 19.60 23.00
MTB 150417C00110000 C 04/17/15 110.0 15.70 16.70
MTB 150417C00115000 C 04/17/15 115.0 11.10 12.50
MTB 150417C00120000 C 04/17/15 120.0 7.50 8.70
MTB 150417C00125000 C 04/17/15 125.0 4.60 5.50
MTB 150417C00130000 C 04/17/15 130.0 2.40 3.10
MTB 150417C00135000 C 04/17/15 135.0 0.95 1.60
MTB 150417C00140000 C 04/17/15 140.0 0.45 0.80
MTB 150417C00145000 C 04/17/15 145.0 0.10 0.50
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.40
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 0.20
MTB 150417P00080000 P 04/17/15 80.0 0.00 0.30
MTB 150417P00085000 P 04/17/15 85.0 0.00 0.50
MTB 150417P00090000 P 04/17/15 90.0 0.00 0.50
MTB 150417P00095000 P 04/17/15 95.0 0.05 0.50
MTB 150417P00100000 P 04/17/15 100.0 0.15 0.60
MTB 150417P00105000 P 04/17/15 105.0 0.45 0.85
MTB 150417P00110000 P 04/17/15 110.0 0.80 1.30
MTB 150417P00115000 P 04/17/15 115.0 1.60 2.05
MTB 150417P00120000 P 04/17/15 120.0 2.70 3.50
MTB 150417P00125000 P 04/17/15 125.0 4.70 6.00
MTB 150417P00130000 P 04/17/15 130.0 7.40 8.90
MTB 150417P00135000 P 04/17/15 135.0 10.80 12.70
MTB 150417P00140000 P 04/17/15 140.0 15.20 16.90
MTB 150417P00145000 P 04/17/15 145.0 20.00 22.10
MTB 150417P00150000 P 04/17/15 150.0 24.50 27.50
MTB 150417P00155000 P 04/17/15 155.0 29.30 32.50
MTB 150417P00160000 P 04/17/15 160.0 34.30 37.30
MTB 150417P00165000 P 04/17/15 165.0 39.20 42.60
MTB 150717C00080000 C 07/17/15 80.0 44.60 47.90
MTB 150717C00085000 C 07/17/15 85.0 40.00 43.10
MTB 150717C00090000 C 07/17/15 90.0 35.00 38.30
MTB 150717C00095000 C 07/17/15 95.0 30.00 33.10
MTB 150717C00100000 C 07/17/15 100.0 25.00 28.10
MTB 150717C00105000 C 07/17/15 105.0 20.80 21.60
MTB 150717C00110000 C 07/17/15 110.0 15.70 17.50
MTB 150717C00115000 C 07/17/15 115.0 11.90 13.50
MTB 150717C00120000 C 07/17/15 120.0 8.30 9.90
MTB 150717C00125000 C 07/17/15 125.0 5.50 7.00
MTB 150717C00130000 C 07/17/15 130.0 3.30 4.40
MTB 150717C00135000 C 07/17/15 135.0 1.90 2.70
MTB 150717C00140000 C 07/17/15 140.0 1.05 1.95
MTB 150717C00145000 C 07/17/15 145.0 0.45 1.10
MTB 150717C00150000 C 07/17/15 150.0 0.25 0.60
MTB 150717C00155000 C 07/17/15 155.0 0.05 0.50
MTB 150717C00160000 C 07/17/15 160.0 0.00 0.45
MTB 150717C00165000 C 07/17/15 165.0 0.00 0.25
MTB 150717C00170000 C 07/17/15 170.0 0.00 0.25
MTB 150717P00080000 P 07/17/15 80.0 0.00 0.50
MTB 150717P00085000 P 07/17/15 85.0 0.05 0.50
MTB 150717P00090000 P 07/17/15 90.0 0.20 0.65
MTB 150717P00095000 P 07/17/15 95.0 0.35 0.85
MTB 150717P00100000 P 07/17/15 100.0 0.65 1.25
MTB 150717P00105000 P 07/17/15 105.0 1.10 1.80
MTB 150717P00110000 P 07/17/15 110.0 1.85 3.00
MTB 150717P00115000 P 07/17/15 115.0 2.70 3.90
MTB 150717P00120000 P 07/17/15 120.0 4.40 5.70
MTB 150717P00125000 P 07/17/15 125.0 6.40 8.00
MTB 150717P00130000 P 07/17/15 130.0 9.30 11.00
MTB 150717P00135000 P 07/17/15 135.0 12.50 14.50
MTB 150717P00140000 P 07/17/15 140.0 16.60 18.60
MTB 150717P00145000 P 07/17/15 145.0 20.80 23.00
MTB 150717P00150000 P 07/17/15 150.0 25.60 28.40
MTB 150717P00155000 P 07/17/15 155.0 30.50 33.10
MTB 150717P00160000 P 07/17/15 160.0 35.40 38.10
MTB 150717P00165000 P 07/17/15 165.0 40.40 43.00
MTB 150717P00170000 P 07/17/15 170.0 45.30 47.90

OPRA data is delayed 15 minutes.