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 Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 140920C00080000 C 09/20/14 80.0 45.20 46.50
MTB 140920C00085000 C 09/20/14 85.0 40.20 41.50
MTB 140920C00090000 C 09/20/14 90.0 35.20 36.70
MTB 140920C00095000 C 09/20/14 95.0 30.20 31.70
MTB 140920C00100000 C 09/20/14 100.0 24.30 27.00
MTB 140920C00105000 C 09/20/14 105.0 19.30 22.00
MTB 140920C00110000 C 09/20/14 110.0 15.30 16.70
MTB 140920C00115000 C 09/20/14 115.0 10.30 11.70
MTB 140920C00120000 C 09/20/14 120.0 5.40 7.00
MTB 140920C00125000 C 09/20/14 125.0 1.40 1.55
MTB 140920C00130000 C 09/20/14 130.0 0.00 0.10
MTB 140920C00135000 C 09/20/14 135.0 0.00 0.05
MTB 140920C00140000 C 09/20/14 140.0 0.00 0.05
MTB 140920C00145000 C 09/20/14 145.0 0.00 0.05
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 0.10
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 0.05
MTB 140920P00100000 P 09/20/14 100.0 0.00 0.05
MTB 140920P00105000 P 09/20/14 105.0 0.00 0.05
MTB 140920P00110000 P 09/20/14 110.0 0.00 0.05
MTB 140920P00115000 P 09/20/14 115.0 0.00 0.05
MTB 140920P00120000 P 09/20/14 120.0 0.00 0.15
MTB 140920P00125000 P 09/20/14 125.0 0.45 0.60
MTB 140920P00130000 P 09/20/14 130.0 3.90 4.80
MTB 140920P00135000 P 09/20/14 135.0 8.00 9.70
MTB 140920P00140000 P 09/20/14 140.0 13.30 14.80
MTB 140920P00145000 P 09/20/14 145.0 18.00 20.70
MTB 140920P00150000 P 09/20/14 150.0 23.00 25.70
MTB 140920P00155000 P 09/20/14 155.0 28.30 29.80
MTB 140920P00160000 P 09/20/14 160.0 33.30 34.90
MTB 140920P00165000 P 09/20/14 165.0 38.40 39.90
MTB 140920P00170000 P 09/20/14 170.0 43.40 44.90
MTB 141018C00075000 C 10/18/14 75.0 48.90 52.90
MTB 141018C00080000 C 10/18/14 80.0 44.00 47.90
MTB 141018C00085000 C 10/18/14 85.0 38.90 43.10
MTB 141018C00090000 C 10/18/14 90.0 34.00 38.00
MTB 141018C00095000 C 10/18/14 95.0 29.00 32.90
MTB 141018C00100000 C 10/18/14 100.0 25.30 27.90
MTB 141018C00105000 C 10/18/14 105.0 20.20 22.10
MTB 141018C00110000 C 10/18/14 110.0 15.40 16.70
MTB 141018C00115000 C 10/18/14 115.0 10.70 11.50
MTB 141018C00120000 C 10/18/14 120.0 6.20 6.80
MTB 141018C00125000 C 10/18/14 125.0 2.65 2.90
MTB 141018C00130000 C 10/18/14 130.0 0.60 0.85
MTB 141018C00135000 C 10/18/14 135.0 0.00 0.20
MTB 141018C00140000 C 10/18/14 140.0 0.00 0.10
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 0.05
MTB 141018P00090000 P 10/18/14 90.0 0.00 0.05
MTB 141018P00095000 P 10/18/14 95.0 0.00 0.05
MTB 141018P00100000 P 10/18/14 100.0 0.00 0.10
MTB 141018P00105000 P 10/18/14 105.0 0.00 0.15
MTB 141018P00110000 P 10/18/14 110.0 0.00 0.25
MTB 141018P00115000 P 10/18/14 115.0 0.05 0.35
MTB 141018P00120000 P 10/18/14 120.0 0.55 0.80
MTB 141018P00125000 P 10/18/14 125.0 1.75 2.00
MTB 141018P00130000 P 10/18/14 130.0 4.50 5.20
MTB 141018P00135000 P 10/18/14 135.0 8.20 9.80
MTB 141018P00140000 P 10/18/14 140.0 13.00 14.70
MTB 141018P00145000 P 10/18/14 145.0 18.00 20.00
MTB 150117C00060000 C 01/17/15 60.0 65.10 67.50
MTB 150117C00065000 C 01/17/15 65.0 60.10 62.50
MTB 150117C00070000 C 01/17/15 70.0 55.10 57.50
MTB 150117C00075000 C 01/17/15 75.0 50.10 52.50
MTB 150117C00080000 C 01/17/15 80.0 45.10 47.50
MTB 150117C00085000 C 01/17/15 85.0 40.10 42.50
MTB 150117C00090000 C 01/17/15 90.0 35.20 36.80
MTB 150117C00095000 C 01/17/15 95.0 30.30 31.80
MTB 150117C00100000 C 01/17/15 100.0 25.40 26.80
MTB 150117C00105000 C 01/17/15 105.0 20.50 21.90
MTB 150117C00110000 C 01/17/15 110.0 15.90 16.70
MTB 150117C00115000 C 01/17/15 115.0 11.30 12.10
MTB 150117C00120000 C 01/17/15 120.0 7.30 7.90
MTB 150117C00125000 C 01/17/15 125.0 4.20 4.70
MTB 150117C00130000 C 01/17/15 130.0 2.05 2.60
MTB 150117C00135000 C 01/17/15 135.0 0.70 1.15
MTB 150117C00140000 C 01/17/15 140.0 0.25 0.50
MTB 150117C00145000 C 01/17/15 145.0 0.05 0.25
MTB 150117C00150000 C 01/17/15 150.0 0.00 0.15
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 0.05
MTB 150117P00060000 P 01/17/15 60.0 0.00 0.05
MTB 150117P00065000 P 01/17/15 65.0 0.00 0.05
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 0.10
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.15
MTB 150117P00090000 P 01/17/15 90.0 0.05 0.25
MTB 150117P00095000 P 01/17/15 95.0 0.05 0.30
MTB 150117P00100000 P 01/17/15 100.0 0.15 0.40
MTB 150117P00105000 P 01/17/15 105.0 0.25 0.55
MTB 150117P00110000 P 01/17/15 110.0 0.60 0.85
MTB 150117P00115000 P 01/17/15 115.0 1.15 1.50
MTB 150117P00120000 P 01/17/15 120.0 2.05 2.60
MTB 150117P00125000 P 01/17/15 125.0 3.90 4.50
MTB 150117P00130000 P 01/17/15 130.0 6.70 7.30
MTB 150117P00135000 P 01/17/15 135.0 10.40 11.30
MTB 150117P00140000 P 01/17/15 140.0 14.90 15.70
MTB 150117P00145000 P 01/17/15 145.0 19.00 20.50
MTB 150117P00150000 P 01/17/15 150.0 24.10 25.60
MTB 150117P00155000 P 01/17/15 155.0 29.00 30.50
MTB 150117P00160000 P 01/17/15 160.0 34.00 35.30
MTB 150117P00165000 P 01/17/15 165.0 39.00 40.60
MTB 150117P00170000 P 01/17/15 170.0 44.00 45.40
MTB 150117P00175000 P 01/17/15 175.0 49.00 50.70
MTB 150417C00075000 C 04/17/15 75.0 49.00 52.90
MTB 150417C00080000 C 04/17/15 80.0 44.00 47.60
MTB 150417C00085000 C 04/17/15 85.0 39.20 42.40
MTB 150417C00090000 C 04/17/15 90.0 35.10 36.90
MTB 150417C00095000 C 04/17/15 95.0 30.30 31.90
MTB 150417C00100000 C 04/17/15 100.0 25.20 27.00
MTB 150417C00105000 C 04/17/15 105.0 20.90 21.60
MTB 150417C00110000 C 04/17/15 110.0 16.20 17.10
MTB 150417C00115000 C 04/17/15 115.0 11.90 12.80
MTB 150417C00120000 C 04/17/15 120.0 8.30 9.10
MTB 150417C00125000 C 04/17/15 125.0 5.30 6.10
MTB 150417C00130000 C 04/17/15 130.0 3.10 3.80
MTB 150417C00135000 C 04/17/15 135.0 1.60 2.15
MTB 150417C00140000 C 04/17/15 140.0 0.75 0.95
MTB 150417C00145000 C 04/17/15 145.0 0.25 0.70
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.45
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.30
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 0.35
MTB 150417P00085000 P 04/17/15 85.0 0.05 0.50
MTB 150417P00090000 P 04/17/15 90.0 0.05 0.50
MTB 150417P00095000 P 04/17/15 95.0 0.25 0.65
MTB 150417P00100000 P 04/17/15 100.0 0.50 0.90
MTB 150417P00105000 P 04/17/15 105.0 0.85 1.20
MTB 150417P00110000 P 04/17/15 110.0 1.45 1.85
MTB 150417P00115000 P 04/17/15 115.0 2.30 2.85
MTB 150417P00120000 P 04/17/15 120.0 3.60 4.30
MTB 150417P00125000 P 04/17/15 125.0 5.50 6.50
MTB 150417P00130000 P 04/17/15 130.0 8.30 9.30
MTB 150417P00135000 P 04/17/15 135.0 11.80 12.90
MTB 150417P00140000 P 04/17/15 140.0 16.10 17.20
MTB 150417P00145000 P 04/17/15 145.0 20.60 21.60
MTB 150417P00150000 P 04/17/15 150.0 24.50 26.90
MTB 150417P00155000 P 04/17/15 155.0 29.40 31.80
MTB 150417P00160000 P 04/17/15 160.0 34.40 37.00
MTB 150417P00165000 P 04/17/15 165.0 39.10 41.60

OPRA data is delayed 15 minutes.