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 2 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 140920C00080000 C 09/20/14 80.0 42.30 45.70
MTB 140920C00085000 C 09/20/14 85.0 37.30 40.80
MTB 140920C00090000 C 09/20/14 90.0 33.00 34.10
MTB 140920C00095000 C 09/20/14 95.0 27.60 30.80
MTB 140920C00100000 C 09/20/14 100.0 23.10 24.50
MTB 140920C00105000 C 09/20/14 105.0 17.10 20.50
MTB 140920C00110000 C 09/20/14 110.0 12.20 14.90
MTB 140920C00115000 C 09/20/14 115.0 8.20 9.60
MTB 140920C00120000 C 09/20/14 120.0 3.50 4.00
MTB 140920C00125000 C 09/20/14 125.0 0.50 0.60
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 0.05
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 0.05
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 0.10
MTB 140920P00115000 P 09/20/14 115.0 0.00 0.15
MTB 140920P00120000 P 09/20/14 120.0 0.25 0.40
MTB 140920P00125000 P 09/20/14 125.0 2.10 2.35
MTB 140920P00130000 P 09/20/14 130.0 4.60 7.80
MTB 140920P00135000 P 09/20/14 135.0 9.50 12.50
MTB 140920P00140000 P 09/20/14 140.0 14.50 17.80
MTB 140920P00145000 P 09/20/14 145.0 19.30 23.00
MTB 140920P00150000 P 09/20/14 150.0 24.50 26.90
MTB 140920P00155000 P 09/20/14 155.0 29.30 32.30
MTB 140920P00160000 P 09/20/14 160.0 35.20 37.20
MTB 140920P00165000 P 09/20/14 165.0 39.40 42.70
MTB 140920P00170000 P 09/20/14 170.0 44.20 47.60
MTB 141018C00075000 C 10/18/14 75.0 47.30 50.60
MTB 141018C00080000 C 10/18/14 80.0 42.30 44.40
MTB 141018C00085000 C 10/18/14 85.0 37.30 39.30
MTB 141018C00090000 C 10/18/14 90.0 32.30 34.20
MTB 141018C00095000 C 10/18/14 95.0 27.40 30.70
MTB 141018C00100000 C 10/18/14 100.0 22.80 24.70
MTB 141018C00105000 C 10/18/14 105.0 17.30 20.80
MTB 141018C00110000 C 10/18/14 110.0 12.70 15.70
MTB 141018C00115000 C 10/18/14 115.0 8.50 9.20
MTB 141018C00120000 C 10/18/14 120.0 4.40 4.70
MTB 141018C00125000 C 10/18/14 125.0 1.50 1.70
MTB 141018C00130000 C 10/18/14 130.0 0.30 0.60
MTB 141018C00135000 C 10/18/14 135.0 0.00 0.15
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 0.05
MTB 141018P00090000 P 10/18/14 90.0 0.00 0.05
MTB 141018P00095000 P 10/18/14 95.0 0.00 0.10
MTB 141018P00100000 P 10/18/14 100.0 0.00 0.10
MTB 141018P00105000 P 10/18/14 105.0 0.00 0.25
MTB 141018P00110000 P 10/18/14 110.0 0.05 0.30
MTB 141018P00115000 P 10/18/14 115.0 0.25 0.50
MTB 141018P00120000 P 10/18/14 120.0 1.10 1.30
MTB 141018P00125000 P 10/18/14 125.0 3.10 3.50
MTB 141018P00130000 P 10/18/14 130.0 6.70 7.20
MTB 141018P00135000 P 10/18/14 135.0 9.40 12.80
MTB 141018P00140000 P 10/18/14 140.0 14.30 17.80
MTB 141018P00145000 P 10/18/14 145.0 19.20 23.10
MTB 150117C00060000 C 01/17/15 60.0 62.10 65.80
MTB 150117C00065000 C 01/17/15 65.0 57.30 60.80
MTB 150117C00070000 C 01/17/15 70.0 52.10 55.80
MTB 150117C00075000 C 01/17/15 75.0 47.40 50.80
MTB 150117C00080000 C 01/17/15 80.0 42.40 45.80
MTB 150117C00085000 C 01/17/15 85.0 37.10 40.80
MTB 150117C00090000 C 01/17/15 90.0 32.60 35.80
MTB 150117C00095000 C 01/17/15 95.0 28.00 29.90
MTB 150117C00100000 C 01/17/15 100.0 23.20 24.90
MTB 150117C00105000 C 01/17/15 105.0 18.40 19.10
MTB 150117C00110000 C 01/17/15 110.0 13.60 14.50
MTB 150117C00115000 C 01/17/15 115.0 9.60 10.20
MTB 150117C00120000 C 01/17/15 120.0 5.90 6.30
MTB 150117C00125000 C 01/17/15 125.0 3.20 3.50
MTB 150117C00130000 C 01/17/15 130.0 1.55 1.95
MTB 150117C00135000 C 01/17/15 135.0 0.60 0.85
MTB 150117C00140000 C 01/17/15 140.0 0.15 0.40
MTB 150117C00145000 C 01/17/15 145.0 0.00 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 0.05
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 0.15
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.30
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 0.50
MTB 150117P00105000 P 01/17/15 105.0 0.30 0.85
MTB 150117P00110000 P 01/17/15 110.0 0.85 1.10
MTB 150117P00115000 P 01/17/15 115.0 1.60 1.90
MTB 150117P00120000 P 01/17/15 120.0 2.95 3.40
MTB 150117P00125000 P 01/17/15 125.0 5.20 5.80
MTB 150117P00130000 P 01/17/15 130.0 8.50 9.20
MTB 150117P00135000 P 01/17/15 135.0 12.60 13.40
MTB 150117P00140000 P 01/17/15 140.0 17.30 18.00
MTB 150117P00145000 P 01/17/15 145.0 20.50 23.90
MTB 150117P00150000 P 01/17/15 150.0 25.30 28.50
MTB 150117P00155000 P 01/17/15 155.0 30.80 32.70
MTB 150117P00160000 P 01/17/15 160.0 35.80 37.80
MTB 150117P00165000 P 01/17/15 165.0 40.00 43.20
MTB 150117P00170000 P 01/17/15 170.0 45.00 48.40
MTB 150117P00175000 P 01/17/15 175.0 50.00 53.20
MTB 150417C00075000 C 04/17/15 75.0 47.00 50.80
MTB 150417C00080000 C 04/17/15 80.0 42.20 45.80
MTB 150417C00085000 C 04/17/15 85.0 38.10 39.90
MTB 150417C00090000 C 04/17/15 90.0 33.10 35.40
MTB 150417C00095000 C 04/17/15 95.0 28.10 30.10
MTB 150417C00100000 C 04/17/15 100.0 22.20 24.50
MTB 150417C00105000 C 04/17/15 105.0 18.70 19.40
MTB 150417C00110000 C 04/17/15 110.0 14.30 15.00
MTB 150417C00115000 C 04/17/15 115.0 10.30 11.10
MTB 150417C00120000 C 04/17/15 120.0 7.00 7.40
MTB 150417C00125000 C 04/17/15 125.0 4.40 4.90
MTB 150417C00130000 C 04/17/15 130.0 2.50 3.10
MTB 150417C00135000 C 04/17/15 135.0 1.25 1.75
MTB 150417C00140000 C 04/17/15 140.0 0.50 0.95
MTB 150417C00145000 C 04/17/15 145.0 0.15 0.55
MTB 150417C00150000 C 04/17/15 150.0 0.00 0.35
MTB 150417C00155000 C 04/17/15 155.0 0.00 0.25
MTB 150417C00160000 C 04/17/15 160.0 0.00 0.15
MTB 150417C00165000 C 04/17/15 165.0 0.00 0.15
MTB 150417P00075000 P 04/17/15 75.0 0.00 0.30
MTB 150417P00080000 P 04/17/15 80.0 0.05 0.30
MTB 150417P00085000 P 04/17/15 85.0 0.10 0.40
MTB 150417P00090000 P 04/17/15 90.0 0.20 0.50
MTB 150417P00095000 P 04/17/15 95.0 0.20 0.75
MTB 150417P00100000 P 04/17/15 100.0 0.65 1.05
MTB 150417P00105000 P 04/17/15 105.0 1.10 1.55
MTB 150417P00110000 P 04/17/15 110.0 1.65 2.25
MTB 150417P00115000 P 04/17/15 115.0 2.85 3.50
MTB 150417P00120000 P 04/17/15 120.0 4.60 5.20
MTB 150417P00125000 P 04/17/15 125.0 7.00 7.70
MTB 150417P00130000 P 04/17/15 130.0 10.10 10.90
MTB 150417P00135000 P 04/17/15 135.0 14.00 14.70
MTB 150417P00140000 P 04/17/15 140.0 18.40 19.00
MTB 150417P00145000 P 04/17/15 145.0 23.00 23.70
MTB 150417P00150000 P 04/17/15 150.0 26.50 28.60
MTB 150417P00155000 P 04/17/15 155.0 31.20 33.50
MTB 150417P00160000 P 04/17/15 160.0 35.90 38.50
MTB 150417P00165000 P 04/17/15 165.0 41.40 43.40

OPRA data is delayed 15 minutes.