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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 140920C00080000 C 09/20/14 80.0 39.90 41.60
MTB 140920C00085000 C 09/20/14 85.0 34.90 38.30
MTB 140920C00090000 C 09/20/14 90.0 30.60 31.60
MTB 140920C00095000 C 09/20/14 95.0 25.10 28.20
MTB 140920C00100000 C 09/20/14 100.0 19.40 23.40
MTB 140920C00105000 C 09/20/14 105.0 15.90 17.10
MTB 140920C00110000 C 09/20/14 110.0 10.90 12.10
MTB 140920C00115000 C 09/20/14 115.0 6.20 6.60
MTB 140920C00120000 C 09/20/14 120.0 2.05 2.25
MTB 140920C00125000 C 09/20/14 125.0 0.25 0.50
MTB 140920C00130000 C 09/20/14 130.0 0.00 0.15
MTB 140920C00135000 C 09/20/14 135.0 0.00 0.10
MTB 140920C00140000 C 09/20/14 140.0 0.00 0.10
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 0.05
MTB 140920P00085000 P 09/20/14 85.0 0.00 0.05
MTB 140920P00090000 P 09/20/14 90.0 0.00 0.10
MTB 140920P00095000 P 09/20/14 95.0 0.00 0.10
MTB 140920P00100000 P 09/20/14 100.0 0.00 0.10
MTB 140920P00105000 P 09/20/14 105.0 0.00 0.15
MTB 140920P00110000 P 09/20/14 110.0 0.05 0.25
MTB 140920P00115000 P 09/20/14 115.0 0.25 0.50
MTB 140920P00120000 P 09/20/14 120.0 1.40 1.60
MTB 140920P00125000 P 09/20/14 125.0 4.50 5.00
MTB 140920P00130000 P 09/20/14 130.0 8.70 9.80
MTB 140920P00135000 P 09/20/14 135.0 13.90 14.80
MTB 140920P00140000 P 09/20/14 140.0 18.40 19.80
MTB 140920P00145000 P 09/20/14 145.0 23.40 24.90
MTB 140920P00150000 P 09/20/14 150.0 28.40 29.90
MTB 140920P00155000 P 09/20/14 155.0 33.40 34.90
MTB 140920P00160000 P 09/20/14 160.0 37.40 40.80
MTB 140920P00165000 P 09/20/14 165.0 42.40 45.80
MTB 140920P00170000 P 09/20/14 170.0 47.40 50.80
MTB 141018C00075000 C 10/18/14 75.0 44.90 48.30
MTB 141018C00080000 C 10/18/14 80.0 40.10 42.00
MTB 141018C00085000 C 10/18/14 85.0 34.90 38.30
MTB 141018C00090000 C 10/18/14 90.0 29.90 33.40
MTB 141018C00095000 C 10/18/14 95.0 25.30 27.30
MTB 141018C00100000 C 10/18/14 100.0 20.80 22.30
MTB 141018C00105000 C 10/18/14 105.0 15.90 16.90
MTB 141018C00110000 C 10/18/14 110.0 10.90 12.10
MTB 141018C00115000 C 10/18/14 115.0 6.40 7.00
MTB 141018C00120000 C 10/18/14 120.0 2.90 3.40
MTB 141018C00125000 C 10/18/14 125.0 0.90 1.15
MTB 141018C00130000 C 10/18/14 130.0 0.20 0.35
MTB 141018C00135000 C 10/18/14 135.0 0.00 0.20
MTB 141018C00140000 C 10/18/14 140.0 0.05 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 0.10
MTB 141018P00090000 P 10/18/14 90.0 0.00 0.10
MTB 141018P00095000 P 10/18/14 95.0 0.00 0.15
MTB 141018P00100000 P 10/18/14 100.0 0.05 0.25
MTB 141018P00105000 P 10/18/14 105.0 0.10 0.25
MTB 141018P00110000 P 10/18/14 110.0 0.30 0.45
MTB 141018P00115000 P 10/18/14 115.0 0.90 1.10
MTB 141018P00120000 P 10/18/14 120.0 2.30 2.65
MTB 141018P00125000 P 10/18/14 125.0 5.20 5.70
MTB 141018P00130000 P 10/18/14 130.0 9.40 9.90
MTB 141018P00135000 P 10/18/14 135.0 14.00 14.80
MTB 141018P00140000 P 10/18/14 140.0 18.10 20.10
MTB 141018P00145000 P 10/18/14 145.0 23.40 24.80
MTB 150117C00060000 C 01/17/15 60.0 59.50 62.20
MTB 150117C00065000 C 01/17/15 65.0 54.50 57.20
MTB 150117C00070000 C 01/17/15 70.0 49.60 52.50
MTB 150117C00075000 C 01/17/15 75.0 44.60 47.20
MTB 150117C00080000 C 01/17/15 80.0 39.60 43.10
MTB 150117C00085000 C 01/17/15 85.0 35.00 37.60
MTB 150117C00090000 C 01/17/15 90.0 30.40 32.60
MTB 150117C00095000 C 01/17/15 95.0 25.90 27.10
MTB 150117C00100000 C 01/17/15 100.0 20.90 22.00
MTB 150117C00105000 C 01/17/15 105.0 16.00 17.00
MTB 150117C00110000 C 01/17/15 110.0 11.50 12.10
MTB 150117C00115000 C 01/17/15 115.0 7.50 8.20
MTB 150117C00120000 C 01/17/15 120.0 4.40 5.00
MTB 150117C00125000 C 01/17/15 125.0 2.30 2.80
MTB 150117C00130000 C 01/17/15 130.0 1.05 1.35
MTB 150117C00135000 C 01/17/15 135.0 0.40 0.65
MTB 150117C00140000 C 01/17/15 140.0 0.10 0.35
MTB 150117C00145000 C 01/17/15 145.0 0.00 0.20
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 0.10
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 0.15
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.20
MTB 150117P00085000 P 01/17/15 85.0 0.05 0.25
MTB 150117P00090000 P 01/17/15 90.0 0.10 0.30
MTB 150117P00095000 P 01/17/15 95.0 0.25 0.45
MTB 150117P00100000 P 01/17/15 100.0 0.40 0.65
MTB 150117P00105000 P 01/17/15 105.0 0.75 1.00
MTB 150117P00110000 P 01/17/15 110.0 1.40 1.65
MTB 150117P00115000 P 01/17/15 115.0 2.50 2.85
MTB 150117P00120000 P 01/17/15 120.0 4.30 4.80
MTB 150117P00125000 P 01/17/15 125.0 7.00 7.70
MTB 150117P00130000 P 01/17/15 130.0 10.70 11.70
MTB 150117P00135000 P 01/17/15 135.0 15.20 15.90
MTB 150117P00140000 P 01/17/15 140.0 19.40 20.80
MTB 150117P00145000 P 01/17/15 145.0 24.20 25.70
MTB 150117P00150000 P 01/17/15 150.0 29.10 30.70
MTB 150117P00155000 P 01/17/15 155.0 34.10 35.70
MTB 150117P00160000 P 01/17/15 160.0 38.40 41.10
MTB 150117P00165000 P 01/17/15 165.0 43.40 46.10
MTB 150117P00170000 P 01/17/15 170.0 48.40 51.10
MTB 150117P00175000 P 01/17/15 175.0 53.00 56.90
MTB 150417C00075000 C 04/17/15 75.0 44.50 47.80
MTB 150417C00080000 C 04/17/15 80.0 40.00 42.80
MTB 150417C00085000 C 04/17/15 85.0 35.10 37.20
MTB 150417C00090000 C 04/17/15 90.0 30.50 32.20
MTB 150417C00095000 C 04/17/15 95.0 25.80 27.10
MTB 150417C00100000 C 04/17/15 100.0 20.80 22.10
MTB 150417C00105000 C 04/17/15 105.0 16.30 16.90
MTB 150417C00110000 C 04/17/15 110.0 12.10 12.80
MTB 150417C00115000 C 04/17/15 115.0 8.30 9.20
MTB 150417C00120000 C 04/17/15 120.0 5.60 6.20
MTB 150417C00125000 C 04/17/15 125.0 3.40 4.00
MTB 150417C00130000 C 04/17/15 130.0 1.75 2.35
MTB 150417C00135000 C 04/17/15 135.0 1.00 1.40
MTB 150417C00140000 C 04/17/15 140.0 0.45 0.75
MTB 150417C00145000 C 04/17/15 145.0 0.20 0.45
MTB 150417C00150000 C 04/17/15 150.0 0.05 0.30
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.20
MTB 150417C00160000 C 04/17/15 160.0 0.00 0.15
MTB 150417C00165000 C 04/17/15 165.0 0.00 0.10
MTB 150417P00075000 P 04/17/15 75.0 0.05 0.30
MTB 150417P00080000 P 04/17/15 80.0 0.10 0.35
MTB 150417P00085000 P 04/17/15 85.0 0.25 0.45
MTB 150417P00090000 P 04/17/15 90.0 0.30 0.55
MTB 150417P00095000 P 04/17/15 95.0 0.60 0.85
MTB 150417P00100000 P 04/17/15 100.0 1.00 1.25
MTB 150417P00105000 P 04/17/15 105.0 1.60 1.95
MTB 150417P00110000 P 04/17/15 110.0 2.55 3.00
MTB 150417P00115000 P 04/17/15 115.0 3.90 4.60
MTB 150417P00120000 P 04/17/15 120.0 6.00 6.70
MTB 150417P00125000 P 04/17/15 125.0 8.80 9.60
MTB 150417P00130000 P 04/17/15 130.0 12.30 13.10
MTB 150417P00135000 P 04/17/15 135.0 16.40 17.20
MTB 150417P00140000 P 04/17/15 140.0 20.90 21.70
MTB 150417P00145000 P 04/17/15 145.0 25.30 26.40
MTB 150417P00150000 P 04/17/15 150.0 29.80 31.80
MTB 150417P00155000 P 04/17/15 155.0 34.60 36.40
MTB 150417P00160000 P 04/17/15 160.0 39.40 41.40
MTB 150417P00165000 P 04/17/15 165.0 44.30 46.40

OPRA data is delayed 15 minutes.