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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 141122C00080000 C 11/22/14 80.0 34.80 36.70
MTB 141122C00085000 C 11/22/14 85.0 30.10 31.70
MTB 141122C00090000 C 11/22/14 90.0 25.10 26.70
MTB 141122C00095000 C 11/22/14 95.0 19.20 22.40
MTB 141122C00100000 C 11/22/14 100.0 15.10 17.50
MTB 141122C00105000 C 11/22/14 105.0 10.80 11.80
MTB 141122C00110000 C 11/22/14 110.0 6.10 7.10
MTB 141122C00115000 C 11/22/14 115.0 2.80 3.00
MTB 141122C00120000 C 11/22/14 120.0 0.60 0.75
MTB 141122C00125000 C 11/22/14 125.0 0.00 0.25
MTB 141122C00130000 C 11/22/14 130.0 0.00 0.10
MTB 141122C00135000 C 11/22/14 135.0 0.00 0.10
MTB 141122C00140000 C 11/22/14 140.0 0.00 0.10
MTB 141122C00145000 C 11/22/14 145.0 0.00 0.10
MTB 141122C00150000 C 11/22/14 150.0 0.00 0.10
MTB 141122C00155000 C 11/22/14 155.0 0.00 0.10
MTB 141122C00160000 C 11/22/14 160.0 0.00 0.10
MTB 141122C00165000 C 11/22/14 165.0 0.00 0.10
MTB 141122C00170000 C 11/22/14 170.0 0.00 0.10
MTB 141122P00080000 P 11/22/14 80.0 0.00 0.10
MTB 141122P00085000 P 11/22/14 85.0 0.00 0.10
MTB 141122P00090000 P 11/22/14 90.0 0.00 0.10
MTB 141122P00095000 P 11/22/14 95.0 0.00 0.25
MTB 141122P00100000 P 11/22/14 100.0 0.05 0.25
MTB 141122P00105000 P 11/22/14 105.0 0.15 0.35
MTB 141122P00110000 P 11/22/14 110.0 0.45 0.75
MTB 141122P00115000 P 11/22/14 115.0 1.45 1.70
MTB 141122P00120000 P 11/22/14 120.0 4.10 4.60
MTB 141122P00125000 P 11/22/14 125.0 8.40 9.80
MTB 141122P00130000 P 11/22/14 130.0 13.30 15.10
MTB 141122P00135000 P 11/22/14 135.0 18.10 20.90
MTB 141122P00140000 P 11/22/14 140.0 22.10 26.00
MTB 141122P00145000 P 11/22/14 145.0 27.10 31.00
MTB 141122P00150000 P 11/22/14 150.0 31.80 36.00
MTB 141122P00155000 P 11/22/14 155.0 36.90 41.00
MTB 141122P00160000 P 11/22/14 160.0 41.80 46.00
MTB 141122P00165000 P 11/22/14 165.0 46.80 51.00
MTB 141122P00170000 P 11/22/14 170.0 51.80 55.90
MTB 141220C00070000 C 12/20/14 70.0 44.10 48.10
MTB 141220C00075000 C 12/20/14 75.0 39.00 43.10
MTB 141220C00080000 C 12/20/14 80.0 34.00 38.30
MTB 141220C00085000 C 12/20/14 85.0 30.30 31.60
MTB 141220C00090000 C 12/20/14 90.0 25.30 26.60
MTB 141220C00095000 C 12/20/14 95.0 20.30 21.70
MTB 141220C00100000 C 12/20/14 100.0 15.10 17.60
MTB 141220C00105000 C 12/20/14 105.0 11.00 11.90
MTB 141220C00110000 C 12/20/14 110.0 6.50 7.30
MTB 141220C00115000 C 12/20/14 115.0 3.30 3.60
MTB 141220C00120000 C 12/20/14 120.0 1.05 1.30
MTB 141220C00125000 C 12/20/14 125.0 0.15 0.40
MTB 141220C00130000 C 12/20/14 130.0 0.00 0.25
MTB 141220C00135000 C 12/20/14 135.0 0.00 0.15
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 0.15
MTB 141220P00085000 P 12/20/14 85.0 0.00 0.25
MTB 141220P00090000 P 12/20/14 90.0 0.00 0.25
MTB 141220P00095000 P 12/20/14 95.0 0.05 0.35
MTB 141220P00100000 P 12/20/14 100.0 0.10 0.45
MTB 141220P00105000 P 12/20/14 105.0 0.45 0.90
MTB 141220P00110000 P 12/20/14 110.0 1.10 1.25
MTB 141220P00115000 P 12/20/14 115.0 2.60 3.00
MTB 141220P00120000 P 12/20/14 120.0 5.30 5.80
MTB 141220P00125000 P 12/20/14 125.0 9.40 10.50
MTB 141220P00130000 P 12/20/14 130.0 14.20 15.50
MTB 141220P00135000 P 12/20/14 135.0 19.10 20.70
MTB 141220P00140000 P 12/20/14 140.0 23.50 26.70
MTB 141220P00145000 P 12/20/14 145.0 28.30 31.70
MTB 141220P00150000 P 12/20/14 150.0 32.80 36.60
MTB 141220P00155000 P 12/20/14 155.0 37.80 41.80
MTB 141220P00160000 P 12/20/14 160.0 42.70 46.70
MTB 150117C00060000 C 01/17/15 60.0 54.00 58.30
MTB 150117C00065000 C 01/17/15 65.0 49.00 53.10
MTB 150117C00070000 C 01/17/15 70.0 44.00 48.10
MTB 150117C00075000 C 01/17/15 75.0 39.00 43.00
MTB 150117C00080000 C 01/17/15 80.0 35.40 36.70
MTB 150117C00085000 C 01/17/15 85.0 30.40 31.70
MTB 150117C00090000 C 01/17/15 90.0 25.30 26.90
MTB 150117C00095000 C 01/17/15 95.0 20.40 22.00
MTB 150117C00100000 C 01/17/15 100.0 15.20 17.70
MTB 150117C00105000 C 01/17/15 105.0 11.00 12.10
MTB 150117C00110000 C 01/17/15 110.0 6.80 7.80
MTB 150117C00115000 C 01/17/15 115.0 3.90 4.20
MTB 150117C00120000 C 01/17/15 120.0 1.70 1.90
MTB 150117C00125000 C 01/17/15 125.0 0.45 0.75
MTB 150117C00130000 C 01/17/15 130.0 0.10 0.30
MTB 150117C00135000 C 01/17/15 135.0 0.00 0.25
MTB 150117C00140000 C 01/17/15 140.0 0.00 0.20
MTB 150117C00145000 C 01/17/15 145.0 0.00 0.15
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 0.10
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 0.20
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.25
MTB 150117P00085000 P 01/17/15 85.0 0.05 0.30
MTB 150117P00090000 P 01/17/15 90.0 0.05 0.35
MTB 150117P00095000 P 01/17/15 95.0 0.20 0.45
MTB 150117P00100000 P 01/17/15 100.0 0.40 0.70
MTB 150117P00105000 P 01/17/15 105.0 0.85 1.10
MTB 150117P00110000 P 01/17/15 110.0 1.70 1.90
MTB 150117P00115000 P 01/17/15 115.0 3.30 3.70
MTB 150117P00120000 P 01/17/15 120.0 6.00 6.50
MTB 150117P00125000 P 01/17/15 125.0 9.70 11.00
MTB 150117P00130000 P 01/17/15 130.0 14.30 15.90
MTB 150117P00135000 P 01/17/15 135.0 19.20 20.80
MTB 150117P00140000 P 01/17/15 140.0 24.10 26.10
MTB 150117P00145000 P 01/17/15 145.0 28.90 31.00
MTB 150117P00150000 P 01/17/15 150.0 33.80 36.60
MTB 150117P00155000 P 01/17/15 155.0 38.40 41.70
MTB 150117P00160000 P 01/17/15 160.0 42.60 46.70
MTB 150117P00165000 P 01/17/15 165.0 47.60 51.70
MTB 150117P00170000 P 01/17/15 170.0 52.60 56.70
MTB 150117P00175000 P 01/17/15 175.0 57.50 61.80
MTB 150417C00075000 C 04/17/15 75.0 39.20 43.00
MTB 150417C00080000 C 04/17/15 80.0 35.10 36.60
MTB 150417C00085000 C 04/17/15 85.0 30.10 32.10
MTB 150417C00090000 C 04/17/15 90.0 25.30 27.10
MTB 150417C00095000 C 04/17/15 95.0 20.90 21.90
MTB 150417C00100000 C 04/17/15 100.0 16.00 17.20
MTB 150417C00105000 C 04/17/15 105.0 11.50 12.90
MTB 150417C00110000 C 04/17/15 110.0 8.00 9.20
MTB 150417C00115000 C 04/17/15 115.0 5.40 5.90
MTB 150417C00120000 C 04/17/15 120.0 3.10 3.50
MTB 150417C00125000 C 04/17/15 125.0 1.60 2.00
MTB 150417C00130000 C 04/17/15 130.0 0.75 1.05
MTB 150417C00135000 C 04/17/15 135.0 0.30 0.60
MTB 150417C00140000 C 04/17/15 140.0 0.15 0.35
MTB 150417C00145000 C 04/17/15 145.0 0.00 0.25
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.25
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 0.50
MTB 150417P00080000 P 04/17/15 80.0 0.05 0.45
MTB 150417P00085000 P 04/17/15 85.0 0.20 0.65
MTB 150417P00090000 P 04/17/15 90.0 0.45 0.75
MTB 150417P00095000 P 04/17/15 95.0 0.80 1.20
MTB 150417P00100000 P 04/17/15 100.0 1.35 1.75
MTB 150417P00105000 P 04/17/15 105.0 2.20 2.65
MTB 150417P00110000 P 04/17/15 110.0 3.50 4.20
MTB 150417P00115000 P 04/17/15 115.0 5.50 6.30
MTB 150417P00120000 P 04/17/15 120.0 8.10 9.50
MTB 150417P00125000 P 04/17/15 125.0 11.50 13.30
MTB 150417P00130000 P 04/17/15 130.0 15.60 17.30
MTB 150417P00135000 P 04/17/15 135.0 19.90 21.80
MTB 150417P00140000 P 04/17/15 140.0 24.50 26.50
MTB 150417P00145000 P 04/17/15 145.0 29.00 31.40
MTB 150417P00150000 P 04/17/15 150.0 34.10 36.40
MTB 150417P00155000 P 04/17/15 155.0 39.10 41.30
MTB 150417P00160000 P 04/17/15 160.0 44.10 46.30
MTB 150417P00165000 P 04/17/15 165.0 48.70 52.10

OPRA data is delayed 15 minutes.