Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

M&t Bank Corporation (MTB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 140419C00080000 C 04/19/14 80.0 39.30 42.50
MTB 140419C00085000 C 04/19/14 85.0 34.70 37.10
MTB 140419C00090000 C 04/19/14 90.0 29.70 32.10
MTB 140419C00095000 C 04/19/14 95.0 25.50 27.20
MTB 140419C00100000 C 04/19/14 100.0 20.50 21.90
MTB 140419C00105000 C 04/19/14 105.0 15.30 17.10
MTB 140419C00110000 C 04/19/14 110.0 10.20 12.10
MTB 140419C00115000 C 04/19/14 115.0 6.40 7.00
MTB 140419C00120000 C 04/19/14 120.0 1.40 1.75
MTB 140419C00125000 C 04/19/14 125.0 0.00 0.05
MTB 140419C00130000 C 04/19/14 130.0 0.00 0.05
MTB 140419C00135000 C 04/19/14 135.0 0.00 0.05
MTB 140419C00140000 C 04/19/14 140.0 0.00 0.05
MTB 140419C00145000 C 04/19/14 145.0 0.00 0.05
MTB 140419C00150000 C 04/19/14 150.0 0.00 0.05
MTB 140419P00080000 P 04/19/14 80.0 0.00 0.05
MTB 140419P00085000 P 04/19/14 85.0 0.00 0.05
MTB 140419P00090000 P 04/19/14 90.0 0.00 0.05
MTB 140419P00095000 P 04/19/14 95.0 0.00 0.05
MTB 140419P00100000 P 04/19/14 100.0 0.00 0.05
MTB 140419P00105000 P 04/19/14 105.0 0.00 0.05
MTB 140419P00110000 P 04/19/14 110.0 0.00 0.05
MTB 140419P00115000 P 04/19/14 115.0 0.00 0.05
MTB 140419P00120000 P 04/19/14 120.0 0.00 0.05
MTB 140419P00125000 P 04/19/14 125.0 3.00 4.30
MTB 140419P00130000 P 04/19/14 130.0 7.80 9.30
MTB 140419P00135000 P 04/19/14 135.0 12.70 14.90
MTB 140419P00140000 P 04/19/14 140.0 17.70 19.30
MTB 140419P00145000 P 04/19/14 145.0 22.70 24.30
MTB 140419P00150000 P 04/19/14 150.0 27.70 29.30
MTB 140517C00085000 C 05/17/14 85.0 34.50 38.30
MTB 140517C00090000 C 05/17/14 90.0 29.50 33.30
MTB 140517C00095000 C 05/17/14 95.0 24.90 27.70
MTB 140517C00100000 C 05/17/14 100.0 20.00 22.80
MTB 140517C00105000 C 05/17/14 105.0 15.00 17.40
MTB 140517C00110000 C 05/17/14 110.0 10.70 12.20
MTB 140517C00115000 C 05/17/14 115.0 6.30 7.30
MTB 140517C00120000 C 05/17/14 120.0 2.75 3.10
MTB 140517C00125000 C 05/17/14 125.0 0.55 0.75
MTB 140517C00130000 C 05/17/14 130.0 0.00 0.25
MTB 140517C00135000 C 05/17/14 135.0 0.00 0.10
MTB 140517C00140000 C 05/17/14 140.0 0.00 0.10
MTB 140517C00145000 C 05/17/14 145.0 0.00 0.10
MTB 140517C00150000 C 05/17/14 150.0 0.00 0.10
MTB 140517C00155000 C 05/17/14 155.0 0.00 0.10
MTB 140517P00085000 P 05/17/14 85.0 0.00 0.10
MTB 140517P00090000 P 05/17/14 90.0 0.00 0.10
MTB 140517P00095000 P 05/17/14 95.0 0.00 0.10
MTB 140517P00100000 P 05/17/14 100.0 0.00 0.15
MTB 140517P00105000 P 05/17/14 105.0 0.00 0.25
MTB 140517P00110000 P 05/17/14 110.0 0.05 0.25
MTB 140517P00115000 P 05/17/14 115.0 0.25 0.40
MTB 140517P00120000 P 05/17/14 120.0 1.15 1.40
MTB 140517P00125000 P 05/17/14 125.0 3.70 4.20
MTB 140517P00130000 P 05/17/14 130.0 8.00 9.20
MTB 140517P00135000 P 05/17/14 135.0 12.90 14.20
MTB 140517P00140000 P 05/17/14 140.0 17.50 19.60
MTB 140517P00145000 P 05/17/14 145.0 22.20 25.40
MTB 140517P00150000 P 05/17/14 150.0 27.20 30.30
MTB 140517P00155000 P 05/17/14 155.0 31.70 34.30
MTB 140719C00075000 C 07/19/14 75.0 44.40 48.60
MTB 140719C00080000 C 07/19/14 80.0 39.40 43.80
MTB 140719C00085000 C 07/19/14 85.0 34.70 38.30
MTB 140719C00090000 C 07/19/14 90.0 29.70 33.30
MTB 140719C00095000 C 07/19/14 95.0 25.20 27.50
MTB 140719C00100000 C 07/19/14 100.0 20.60 22.50
MTB 140719C00105000 C 07/19/14 105.0 15.70 17.30
MTB 140719C00110000 C 07/19/14 110.0 11.10 12.50
MTB 140719C00115000 C 07/19/14 115.0 6.90 8.00
MTB 140719C00120000 C 07/19/14 120.0 4.00 4.50
MTB 140719C00125000 C 07/19/14 125.0 1.80 2.10
MTB 140719C00130000 C 07/19/14 130.0 0.60 0.85
MTB 140719C00135000 C 07/19/14 135.0 0.15 0.35
MTB 140719C00140000 C 07/19/14 140.0 0.00 0.25
MTB 140719C00145000 C 07/19/14 145.0 0.00 0.25
MTB 140719P00075000 P 07/19/14 75.0 0.00 0.10
MTB 140719P00080000 P 07/19/14 80.0 0.05 0.10
MTB 140719P00085000 P 07/19/14 85.0 0.05 0.15
MTB 140719P00090000 P 07/19/14 90.0 0.00 0.25
MTB 140719P00095000 P 07/19/14 95.0 0.00 0.25
MTB 140719P00100000 P 07/19/14 100.0 0.10 0.30
MTB 140719P00105000 P 07/19/14 105.0 0.30 0.50
MTB 140719P00110000 P 07/19/14 110.0 0.70 0.95
MTB 140719P00115000 P 07/19/14 115.0 1.50 1.80
MTB 140719P00120000 P 07/19/14 120.0 3.10 3.50
MTB 140719P00125000 P 07/19/14 125.0 5.70 6.30
MTB 140719P00130000 P 07/19/14 130.0 9.40 10.70
MTB 140719P00135000 P 07/19/14 135.0 13.90 15.30
MTB 140719P00140000 P 07/19/14 140.0 18.50 20.40
MTB 140719P00145000 P 07/19/14 145.0 23.30 25.20
MTB 141018C00075000 C 10/18/14 75.0 44.20 48.60
MTB 141018C00080000 C 10/18/14 80.0 39.40 43.60
MTB 141018C00085000 C 10/18/14 85.0 34.70 38.30
MTB 141018C00090000 C 10/18/14 90.0 29.80 33.30
MTB 141018C00095000 C 10/18/14 95.0 25.00 27.50
MTB 141018C00100000 C 10/18/14 100.0 20.70 22.40
MTB 141018C00105000 C 10/18/14 105.0 16.10 17.40
MTB 141018C00110000 C 10/18/14 110.0 11.70 13.00
MTB 141018C00115000 C 10/18/14 115.0 8.40 9.10
MTB 141018C00120000 C 10/18/14 120.0 5.40 5.80
MTB 141018C00125000 C 10/18/14 125.0 3.10 3.50
MTB 141018C00130000 C 10/18/14 130.0 1.60 1.90
MTB 141018C00135000 C 10/18/14 135.0 0.70 1.00
MTB 141018C00140000 C 10/18/14 140.0 0.25 0.60
MTB 141018C00145000 C 10/18/14 145.0 0.10 0.30
MTB 141018P00075000 P 10/18/14 75.0 0.00 0.25
MTB 141018P00080000 P 10/18/14 80.0 0.00 0.25
MTB 141018P00085000 P 10/18/14 85.0 0.00 0.35
MTB 141018P00090000 P 10/18/14 90.0 0.15 0.40
MTB 141018P00095000 P 10/18/14 95.0 0.35 0.55
MTB 141018P00100000 P 10/18/14 100.0 0.60 0.85
MTB 141018P00105000 P 10/18/14 105.0 1.00 1.40
MTB 141018P00110000 P 10/18/14 110.0 1.90 2.25
MTB 141018P00115000 P 10/18/14 115.0 3.20 3.50
MTB 141018P00120000 P 10/18/14 120.0 5.00 5.60
MTB 141018P00125000 P 10/18/14 125.0 7.80 8.30
MTB 141018P00130000 P 10/18/14 130.0 10.90 12.50
MTB 141018P00135000 P 10/18/14 135.0 15.20 16.60
MTB 141018P00140000 P 10/18/14 140.0 19.70 21.40
MTB 141018P00145000 P 10/18/14 145.0 24.20 26.10

OPRA data is delayed 15 minutes.