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 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 140816C00080000 C 08/16/14 80.0 42.00 43.40
MTB 140816C00085000 C 08/16/14 85.0 37.00 38.40
MTB 140816C00090000 C 08/16/14 90.0 31.10 32.90
MTB 140816C00095000 C 08/16/14 95.0 26.40 27.90
MTB 140816C00100000 C 08/16/14 100.0 22.00 22.90
MTB 140816C00105000 C 08/16/14 105.0 17.10 18.40
MTB 140816C00110000 C 08/16/14 110.0 12.10 13.50
MTB 140816C00115000 C 08/16/14 115.0 7.20 8.50
MTB 140816C00120000 C 08/16/14 120.0 2.80 3.30
MTB 140816C00125000 C 08/16/14 125.0 0.35 0.55
MTB 140816C00130000 C 08/16/14 130.0 0.00 0.10
MTB 140816C00135000 C 08/16/14 135.0 0.00 0.05
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 0.45 0.70
MTB 140816P00125000 P 08/16/14 125.0 2.80 3.30
MTB 140816P00130000 P 08/16/14 130.0 6.50 7.90
MTB 140816P00135000 P 08/16/14 135.0 11.70 12.90
MTB 140816P00140000 P 08/16/14 140.0 15.70 18.50
MTB 140816P00145000 P 08/16/14 145.0 21.50 22.90
MTB 140816P00150000 P 08/16/14 150.0 25.30 28.50
MTB 140816P00155000 P 08/16/14 155.0 30.40 34.10
MTB 140816P00160000 P 08/16/14 160.0 36.60 37.90
MTB 140816P00165000 P 08/16/14 165.0 41.60 42.90
MTB 140816P00170000 P 08/16/14 170.0 46.60 47.90
MTB 140920C00080000 C 09/20/14 80.0 42.00 43.40
MTB 140920C00085000 C 09/20/14 85.0 37.00 38.40
MTB 140920C00090000 C 09/20/14 90.0 32.10 33.40
MTB 140920C00095000 C 09/20/14 95.0 27.10 28.40
MTB 140920C00100000 C 09/20/14 100.0 22.00 23.40
MTB 140920C00105000 C 09/20/14 105.0 17.10 18.40
MTB 140920C00110000 C 09/20/14 110.0 12.20 13.40
MTB 140920C00115000 C 09/20/14 115.0 7.50 8.00
MTB 140920C00120000 C 09/20/14 120.0 3.50 4.00
MTB 140920C00125000 C 09/20/14 125.0 1.05 1.45
MTB 140920C00130000 C 09/20/14 130.0 0.20 0.40
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 0.10
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 0.10
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 0.15
MTB 140920P00105000 P 09/20/14 105.0 0.05 0.25
MTB 140920P00110000 P 09/20/14 110.0 0.15 0.35
MTB 140920P00115000 P 09/20/14 115.0 0.50 0.75
MTB 140920P00120000 P 09/20/14 120.0 1.55 1.95
MTB 140920P00125000 P 09/20/14 125.0 4.20 4.70
MTB 140920P00130000 P 09/20/14 130.0 8.40 8.90
MTB 140920P00135000 P 09/20/14 135.0 12.40 13.80
MTB 140920P00140000 P 09/20/14 140.0 17.10 18.70
MTB 140920P00145000 P 09/20/14 145.0 21.40 23.80
MTB 140920P00150000 P 09/20/14 150.0 27.30 28.80
MTB 140920P00155000 P 09/20/14 155.0 32.30 33.80
MTB 140920P00160000 P 09/20/14 160.0 37.20 38.60
MTB 140920P00165000 P 09/20/14 165.0 41.90 43.80
MTB 140920P00170000 P 09/20/14 170.0 46.90 48.80
MTB 141018C00075000 C 10/18/14 75.0 47.00 48.40
MTB 141018C00080000 C 10/18/14 80.0 42.00 43.40
MTB 141018C00085000 C 10/18/14 85.0 37.00 37.90
MTB 141018C00090000 C 10/18/14 90.0 32.00 32.90
MTB 141018C00095000 C 10/18/14 95.0 27.10 28.40
MTB 141018C00100000 C 10/18/14 100.0 22.10 23.40
MTB 141018C00105000 C 10/18/14 105.0 17.10 17.90
MTB 141018C00110000 C 10/18/14 110.0 12.30 12.80
MTB 141018C00115000 C 10/18/14 115.0 7.80 8.40
MTB 141018C00120000 C 10/18/14 120.0 4.10 4.70
MTB 141018C00125000 C 10/18/14 125.0 1.75 2.15
MTB 141018C00130000 C 10/18/14 130.0 0.55 0.85
MTB 141018C00135000 C 10/18/14 135.0 0.10 0.30
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 0.00 0.25
MTB 141018P00105000 P 10/18/14 105.0 0.10 0.35
MTB 141018P00110000 P 10/18/14 110.0 0.40 0.65
MTB 141018P00115000 P 10/18/14 115.0 1.00 1.30
MTB 141018P00120000 P 10/18/14 120.0 2.30 2.75
MTB 141018P00125000 P 10/18/14 125.0 4.90 5.40
MTB 141018P00130000 P 10/18/14 130.0 8.60 9.20
MTB 141018P00135000 P 10/18/14 135.0 12.60 13.80
MTB 141018P00140000 P 10/18/14 140.0 17.40 18.70
MTB 141018P00145000 P 10/18/14 145.0 22.40 23.90
MTB 150117C00060000 C 01/17/15 60.0 61.80 63.60
MTB 150117C00065000 C 01/17/15 65.0 56.80 58.60
MTB 150117C00070000 C 01/17/15 70.0 51.80 53.60
MTB 150117C00075000 C 01/17/15 75.0 46.80 48.60
MTB 150117C00080000 C 01/17/15 80.0 41.90 43.60
MTB 150117C00085000 C 01/17/15 85.0 36.90 38.60
MTB 150117C00090000 C 01/17/15 90.0 31.90 33.60
MTB 150117C00095000 C 01/17/15 95.0 27.10 28.60
MTB 150117C00100000 C 01/17/15 100.0 22.10 23.60
MTB 150117C00105000 C 01/17/15 105.0 17.30 19.00
MTB 150117C00110000 C 01/17/15 110.0 12.70 13.30
MTB 150117C00115000 C 01/17/15 115.0 8.70 9.30
MTB 150117C00120000 C 01/17/15 120.0 5.50 6.00
MTB 150117C00125000 C 01/17/15 125.0 3.10 3.60
MTB 150117C00130000 C 01/17/15 130.0 1.55 1.90
MTB 150117C00135000 C 01/17/15 135.0 0.70 0.95
MTB 150117C00140000 C 01/17/15 140.0 0.25 0.45
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 0.10
MTB 150117P00060000 P 01/17/15 60.0 0.00 0.10
MTB 150117P00065000 P 01/17/15 65.0 0.00 0.15
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 0.00 0.25
MTB 150117P00090000 P 01/17/15 90.0 0.10 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 1.00
MTB 150117P00110000 P 01/17/15 110.0 1.35 1.65
MTB 150117P00115000 P 01/17/15 115.0 2.35 2.80
MTB 150117P00120000 P 01/17/15 120.0 4.00 4.60
MTB 150117P00125000 P 01/17/15 125.0 6.60 7.40
MTB 150117P00130000 P 01/17/15 130.0 10.10 10.90
MTB 150117P00135000 P 01/17/15 135.0 14.30 15.20
MTB 150117P00140000 P 01/17/15 140.0 19.00 19.80
MTB 150117P00145000 P 01/17/15 145.0 22.90 24.80
MTB 150117P00150000 P 01/17/15 150.0 27.90 29.90
MTB 150117P00155000 P 01/17/15 155.0 32.80 34.50
MTB 150117P00160000 P 01/17/15 160.0 37.80 39.50
MTB 150117P00165000 P 01/17/15 165.0 42.80 44.50
MTB 150117P00170000 P 01/17/15 170.0 47.80 49.70
MTB 150117P00175000 P 01/17/15 175.0 52.70 54.50

OPRA data is delayed 15 minutes.