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 (2014-05-16)Premium Content

M&t Bank Corporation (MTB)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 140816C00080000 C 08/16/14 80.0 42.00 45.50
MTB 140816C00085000 C 08/16/14 85.0 37.00 40.50
MTB 140816C00090000 C 08/16/14 90.0 32.00 35.50
MTB 140816C00095000 C 08/16/14 95.0 27.90 29.70
MTB 140816C00100000 C 08/16/14 100.0 22.90 24.70
MTB 140816C00105000 C 08/16/14 105.0 17.40 19.60
MTB 140816C00110000 C 08/16/14 110.0 12.40 14.60
MTB 140816C00115000 C 08/16/14 115.0 7.50 9.70
MTB 140816C00120000 C 08/16/14 120.0 4.40 4.80
MTB 140816C00125000 C 08/16/14 125.0 1.05 1.25
MTB 140816C00130000 C 08/16/14 130.0 0.05 0.15
MTB 140816C00135000 C 08/16/14 135.0 0.00 0.10
MTB 140816C00140000 C 08/16/14 140.0 0.00 0.05
MTB 140816C00145000 C 08/16/14 145.0 0.00 0.05
MTB 140816C00150000 C 08/16/14 150.0 0.00 0.05
MTB 140816C00155000 C 08/16/14 155.0 0.00 0.05
MTB 140816C00160000 C 08/16/14 160.0 0.00 0.05
MTB 140816C00165000 C 08/16/14 165.0 0.00 0.05
MTB 140816C00170000 C 08/16/14 170.0 0.00 0.05
MTB 140816P00080000 P 08/16/14 80.0 0.00 0.05
MTB 140816P00085000 P 08/16/14 85.0 0.00 0.05
MTB 140816P00090000 P 08/16/14 90.0 0.00 0.05
MTB 140816P00095000 P 08/16/14 95.0 0.00 0.05
MTB 140816P00100000 P 08/16/14 100.0 0.00 0.05
MTB 140816P00105000 P 08/16/14 105.0 0.00 0.10
MTB 140816P00110000 P 08/16/14 110.0 0.00 0.10
MTB 140816P00115000 P 08/16/14 115.0 0.05 0.20
MTB 140816P00120000 P 08/16/14 120.0 0.30 0.50
MTB 140816P00125000 P 08/16/14 125.0 1.85 2.00
MTB 140816P00130000 P 08/16/14 130.0 5.50 7.60
MTB 140816P00135000 P 08/16/14 135.0 10.40 12.60
MTB 140816P00140000 P 08/16/14 140.0 15.50 17.30
MTB 140816P00145000 P 08/16/14 145.0 20.40 22.30
MTB 140816P00150000 P 08/16/14 150.0 25.40 27.30
MTB 140816P00155000 P 08/16/14 155.0 29.40 32.30
MTB 140816P00160000 P 08/16/14 160.0 34.60 38.20
MTB 140816P00165000 P 08/16/14 165.0 39.40 42.30
MTB 140816P00170000 P 08/16/14 170.0 44.40 47.30
MTB 140920C00080000 C 09/20/14 80.0 42.00 45.50
MTB 140920C00085000 C 09/20/14 85.0 36.90 40.50
MTB 140920C00090000 C 09/20/14 90.0 32.00 35.30
MTB 140920C00095000 C 09/20/14 95.0 27.00 30.30
MTB 140920C00100000 C 09/20/14 100.0 22.30 24.90
MTB 140920C00105000 C 09/20/14 105.0 17.60 19.60
MTB 140920C00110000 C 09/20/14 110.0 12.70 14.60
MTB 140920C00115000 C 09/20/14 115.0 9.30 9.70
MTB 140920C00120000 C 09/20/14 120.0 4.90 5.40
MTB 140920C00125000 C 09/20/14 125.0 1.80 2.05
MTB 140920C00130000 C 09/20/14 130.0 0.40 0.55
MTB 140920C00135000 C 09/20/14 135.0 0.00 0.15
MTB 140920C00140000 C 09/20/14 140.0 0.00 0.10
MTB 140920C00145000 C 09/20/14 145.0 0.00 0.10
MTB 140920C00150000 C 09/20/14 150.0 0.00 0.05
MTB 140920C00155000 C 09/20/14 155.0 0.00 0.05
MTB 140920C00160000 C 09/20/14 160.0 0.00 0.05
MTB 140920C00165000 C 09/20/14 165.0 0.00 0.05
MTB 140920C00170000 C 09/20/14 170.0 0.00 0.05
MTB 140920P00080000 P 09/20/14 80.0 0.00 0.05
MTB 140920P00085000 P 09/20/14 85.0 0.00 0.05
MTB 140920P00090000 P 09/20/14 90.0 0.00 0.05
MTB 140920P00095000 P 09/20/14 95.0 0.00 0.10
MTB 140920P00100000 P 09/20/14 100.0 0.00 0.15
MTB 140920P00105000 P 09/20/14 105.0 0.00 0.25
MTB 140920P00110000 P 09/20/14 110.0 0.15 0.35
MTB 140920P00115000 P 09/20/14 115.0 0.45 0.55
MTB 140920P00120000 P 09/20/14 120.0 1.25 1.60
MTB 140920P00125000 P 09/20/14 125.0 3.10 3.60
MTB 140920P00130000 P 09/20/14 130.0 6.60 7.20
MTB 140920P00135000 P 09/20/14 135.0 11.30 12.00
MTB 140920P00140000 P 09/20/14 140.0 15.80 17.20
MTB 140920P00145000 P 09/20/14 145.0 20.40 22.20
MTB 140920P00150000 P 09/20/14 150.0 25.40 27.10
MTB 140920P00155000 P 09/20/14 155.0 30.40 32.10
MTB 140920P00160000 P 09/20/14 160.0 35.30 37.10
MTB 140920P00165000 P 09/20/14 165.0 40.20 42.10
MTB 140920P00170000 P 09/20/14 170.0 45.20 47.10
MTB 141018C00075000 C 10/18/14 75.0 47.00 50.50
MTB 141018C00080000 C 10/18/14 80.0 42.00 45.50
MTB 141018C00085000 C 10/18/14 85.0 37.00 40.50
MTB 141018C00090000 C 10/18/14 90.0 32.00 35.50
MTB 141018C00095000 C 10/18/14 95.0 27.90 29.80
MTB 141018C00100000 C 10/18/14 100.0 22.90 24.60
MTB 141018C00105000 C 10/18/14 105.0 17.50 19.70
MTB 141018C00110000 C 10/18/14 110.0 13.20 14.70
MTB 141018C00115000 C 10/18/14 115.0 9.40 10.00
MTB 141018C00120000 C 10/18/14 120.0 5.30 5.90
MTB 141018C00125000 C 10/18/14 125.0 2.55 2.80
MTB 141018C00130000 C 10/18/14 130.0 0.90 1.05
MTB 141018C00135000 C 10/18/14 135.0 0.10 0.35
MTB 141018C00140000 C 10/18/14 140.0 0.00 0.15
MTB 141018C00145000 C 10/18/14 145.0 0.00 0.10
MTB 141018P00075000 P 10/18/14 75.0 0.00 0.05
MTB 141018P00080000 P 10/18/14 80.0 0.00 0.05
MTB 141018P00085000 P 10/18/14 85.0 0.00 0.10
MTB 141018P00090000 P 10/18/14 90.0 0.00 0.10
MTB 141018P00095000 P 10/18/14 95.0 0.00 0.20
MTB 141018P00100000 P 10/18/14 100.0 0.05 0.25
MTB 141018P00105000 P 10/18/14 105.0 0.15 0.35
MTB 141018P00110000 P 10/18/14 110.0 0.40 0.60
MTB 141018P00115000 P 10/18/14 115.0 0.90 1.20
MTB 141018P00120000 P 10/18/14 120.0 1.95 2.20
MTB 141018P00125000 P 10/18/14 125.0 3.90 4.50
MTB 141018P00130000 P 10/18/14 130.0 7.20 7.80
MTB 141018P00135000 P 10/18/14 135.0 11.50 12.10
MTB 141018P00140000 P 10/18/14 140.0 16.30 17.10
MTB 141018P00145000 P 10/18/14 145.0 21.20 22.10
MTB 150117C00060000 C 01/17/15 60.0 62.00 65.70
MTB 150117C00065000 C 01/17/15 65.0 56.90 60.00
MTB 150117C00070000 C 01/17/15 70.0 51.80 55.30
MTB 150117C00075000 C 01/17/15 75.0 46.90 50.50
MTB 150117C00080000 C 01/17/15 80.0 41.90 45.00
MTB 150117C00085000 C 01/17/15 85.0 36.90 40.50
MTB 150117C00090000 C 01/17/15 90.0 32.00 35.50
MTB 150117C00095000 C 01/17/15 95.0 27.90 29.90
MTB 150117C00100000 C 01/17/15 100.0 22.50 24.90
MTB 150117C00105000 C 01/17/15 105.0 18.10 19.90
MTB 150117C00110000 C 01/17/15 110.0 14.40 15.00
MTB 150117C00115000 C 01/17/15 115.0 10.00 10.70
MTB 150117C00120000 C 01/17/15 120.0 6.30 7.00
MTB 150117C00125000 C 01/17/15 125.0 3.70 4.20
MTB 150117C00130000 C 01/17/15 130.0 1.75 2.20
MTB 150117C00135000 C 01/17/15 135.0 0.75 1.05
MTB 150117C00140000 C 01/17/15 140.0 0.25 0.50
MTB 150117C00145000 C 01/17/15 145.0 0.05 0.30
MTB 150117C00150000 C 01/17/15 150.0 0.00 0.20
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 0.10
MTB 150117P00065000 P 01/17/15 65.0 0.00 0.10
MTB 150117P00070000 P 01/17/15 70.0 0.00 0.10
MTB 150117P00075000 P 01/17/15 75.0 0.00 0.10
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.15
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.25
MTB 150117P00090000 P 01/17/15 90.0 0.05 0.30
MTB 150117P00095000 P 01/17/15 95.0 0.20 0.35
MTB 150117P00100000 P 01/17/15 100.0 0.35 0.60
MTB 150117P00105000 P 01/17/15 105.0 0.75 0.95
MTB 150117P00110000 P 01/17/15 110.0 1.30 1.55
MTB 150117P00115000 P 01/17/15 115.0 2.20 2.60
MTB 150117P00120000 P 01/17/15 120.0 3.70 4.10
MTB 150117P00125000 P 01/17/15 125.0 5.90 6.50
MTB 150117P00130000 P 01/17/15 130.0 9.00 9.70
MTB 150117P00135000 P 01/17/15 135.0 12.80 13.60
MTB 150117P00140000 P 01/17/15 140.0 17.30 18.00
MTB 150117P00145000 P 01/17/15 145.0 21.90 23.00
MTB 150117P00150000 P 01/17/15 150.0 26.50 28.00
MTB 150117P00155000 P 01/17/15 155.0 31.50 34.40
MTB 150117P00160000 P 01/17/15 160.0 36.50 39.60
MTB 150117P00165000 P 01/17/15 165.0 40.80 44.40
MTB 150117P00170000 P 01/17/15 170.0 45.80 49.40
MTB 150117P00175000 P 01/17/15 175.0 50.80 54.30

OPRA data is delayed 15 minutes.