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 (2014-11-14)Premium Content

M&t Bank Corporation (MTB)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MTB 141220C00070000 C 12/20/14 70.0 53.20 57.10
MTB 141220C00075000 C 12/20/14 75.0 48.20 52.20
MTB 141220C00080000 C 12/20/14 80.0 43.20 47.10
MTB 141220C00085000 C 12/20/14 85.0 38.20 42.20
MTB 141220C00090000 C 12/20/14 90.0 32.90 37.00
MTB 141220C00095000 C 12/20/14 95.0 28.30 32.20
MTB 141220C00100000 C 12/20/14 100.0 22.90 27.20
MTB 141220C00105000 C 12/20/14 105.0 18.20 22.20
MTB 141220C00110000 C 12/20/14 110.0 13.30 17.00
MTB 141220C00115000 C 12/20/14 115.0 9.10 11.10
MTB 141220C00120000 C 12/20/14 120.0 4.40 5.90
MTB 141220C00125000 C 12/20/14 125.0 0.10 0.55
MTB 141220C00130000 C 12/20/14 130.0 0.00 0.10
MTB 141220C00135000 C 12/20/14 135.0 0.00 0.25
MTB 141220C00140000 C 12/20/14 140.0 0.00 0.25
MTB 141220C00145000 C 12/20/14 145.0 0.00 0.25
MTB 141220C00150000 C 12/20/14 150.0 0.00 0.25
MTB 141220C00155000 C 12/20/14 155.0 0.00 0.25
MTB 141220C00160000 C 12/20/14 160.0 0.00 0.25
MTB 141220P00070000 P 12/20/14 70.0 0.00 0.25
MTB 141220P00075000 P 12/20/14 75.0 0.00 0.25
MTB 141220P00080000 P 12/20/14 80.0 0.00 0.25
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 0.00 0.25
MTB 141220P00100000 P 12/20/14 100.0 0.00 0.25
MTB 141220P00105000 P 12/20/14 105.0 0.00 0.25
MTB 141220P00110000 P 12/20/14 110.0 0.00 0.10
MTB 141220P00115000 P 12/20/14 115.0 0.00 0.25
MTB 141220P00120000 P 12/20/14 120.0 0.00 0.25
MTB 141220P00125000 P 12/20/14 125.0 0.00 0.75
MTB 141220P00130000 P 12/20/14 130.0 4.10 6.00
MTB 141220P00135000 P 12/20/14 135.0 8.70 11.00
MTB 141220P00140000 P 12/20/14 140.0 13.20 16.90
MTB 141220P00145000 P 12/20/14 145.0 18.10 21.60
MTB 141220P00150000 P 12/20/14 150.0 22.90 26.70
MTB 141220P00155000 P 12/20/14 155.0 27.90 31.70
MTB 141220P00160000 P 12/20/14 160.0 33.90 36.20
MTB 150117C00060000 C 01/17/15 60.0 62.90 67.10
MTB 150117C00065000 C 01/17/15 65.0 58.20 61.90
MTB 150117C00070000 C 01/17/15 70.0 53.20 56.90
MTB 150117C00075000 C 01/17/15 75.0 48.10 51.90
MTB 150117C00080000 C 01/17/15 80.0 43.30 47.10
MTB 150117C00085000 C 01/17/15 85.0 38.30 41.90
MTB 150117C00090000 C 01/17/15 90.0 33.40 37.10
MTB 150117C00095000 C 01/17/15 95.0 28.30 31.90
MTB 150117C00100000 C 01/17/15 100.0 23.80 26.90
MTB 150117C00105000 C 01/17/15 105.0 19.10 21.10
MTB 150117C00110000 C 01/17/15 110.0 14.20 16.10
MTB 150117C00115000 C 01/17/15 115.0 10.10 11.10
MTB 150117C00120000 C 01/17/15 120.0 5.60 6.60
MTB 150117C00125000 C 01/17/15 125.0 2.25 2.75
MTB 150117C00130000 C 01/17/15 130.0 0.45 0.75
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 0.10
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 0.10
MTB 150117P00080000 P 01/17/15 80.0 0.00 0.10
MTB 150117P00085000 P 01/17/15 85.0 0.00 0.10
MTB 150117P00090000 P 01/17/15 90.0 0.00 0.10
MTB 150117P00095000 P 01/17/15 95.0 0.00 0.10
MTB 150117P00100000 P 01/17/15 100.0 0.00 0.20
MTB 150117P00105000 P 01/17/15 105.0 0.00 0.25
MTB 150117P00110000 P 01/17/15 110.0 0.00 0.25
MTB 150117P00115000 P 01/17/15 115.0 0.10 0.55
MTB 150117P00120000 P 01/17/15 120.0 0.55 1.00
MTB 150117P00125000 P 01/17/15 125.0 1.85 2.30
MTB 150117P00130000 P 01/17/15 130.0 4.70 5.60
MTB 150117P00135000 P 01/17/15 135.0 9.20 10.90
MTB 150117P00140000 P 01/17/15 140.0 14.10 15.90
MTB 150117P00145000 P 01/17/15 145.0 18.50 21.00
MTB 150117P00150000 P 01/17/15 150.0 24.10 26.20
MTB 150117P00155000 P 01/17/15 155.0 27.90 31.90
MTB 150117P00160000 P 01/17/15 160.0 33.10 36.70
MTB 150117P00165000 P 01/17/15 165.0 38.10 41.80
MTB 150117P00170000 P 01/17/15 170.0 43.10 46.80
MTB 150117P00175000 P 01/17/15 175.0 48.10 51.80
MTB 150417C00075000 C 04/17/15 75.0 48.20 52.50
MTB 150417C00080000 C 04/17/15 80.0 43.20 47.10
MTB 150417C00085000 C 04/17/15 85.0 38.60 41.70
MTB 150417C00090000 C 04/17/15 90.0 34.00 36.30
MTB 150417C00095000 C 04/17/15 95.0 29.00 31.10
MTB 150417C00100000 C 04/17/15 100.0 24.10 26.50
MTB 150417C00105000 C 04/17/15 105.0 20.00 21.40
MTB 150417C00110000 C 04/17/15 110.0 15.30 16.60
MTB 150417C00115000 C 04/17/15 115.0 10.90 12.10
MTB 150417C00120000 C 04/17/15 120.0 7.30 8.50
MTB 150417C00125000 C 04/17/15 125.0 4.30 5.10
MTB 150417C00130000 C 04/17/15 130.0 2.30 3.00
MTB 150417C00135000 C 04/17/15 135.0 1.00 1.60
MTB 150417C00140000 C 04/17/15 140.0 0.25 0.70
MTB 150417C00145000 C 04/17/15 145.0 0.00 0.50
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 0.20
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 0.25
MTB 150417P00085000 P 04/17/15 85.0 0.00 0.25
MTB 150417P00090000 P 04/17/15 90.0 0.00 0.50
MTB 150417P00095000 P 04/17/15 95.0 0.00 0.50
MTB 150417P00100000 P 04/17/15 100.0 0.15 0.60
MTB 150417P00105000 P 04/17/15 105.0 0.40 0.80
MTB 150417P00110000 P 04/17/15 110.0 0.80 1.25
MTB 150417P00115000 P 04/17/15 115.0 1.40 2.05
MTB 150417P00120000 P 04/17/15 120.0 2.75 3.40
MTB 150417P00125000 P 04/17/15 125.0 4.70 5.50
MTB 150417P00130000 P 04/17/15 130.0 7.40 8.50
MTB 150417P00135000 P 04/17/15 135.0 11.00 12.40
MTB 150417P00140000 P 04/17/15 140.0 15.00 16.60
MTB 150417P00145000 P 04/17/15 145.0 19.80 21.90
MTB 150417P00150000 P 04/17/15 150.0 24.80 26.80
MTB 150417P00155000 P 04/17/15 155.0 29.70 31.80
MTB 150417P00160000 P 04/17/15 160.0 34.50 36.70
MTB 150417P00165000 P 04/17/15 165.0 39.00 41.90
MTB 150717C00080000 C 07/17/15 80.0 43.90 46.50
MTB 150717C00085000 C 07/17/15 85.0 38.90 41.40
MTB 150717C00090000 C 07/17/15 90.0 34.00 36.40
MTB 150717C00095000 C 07/17/15 95.0 28.50 31.10
MTB 150717C00100000 C 07/17/15 100.0 25.10 26.70
MTB 150717C00105000 C 07/17/15 105.0 20.30 22.00
MTB 150717C00110000 C 07/17/15 110.0 15.80 17.10
MTB 150717C00115000 C 07/17/15 115.0 11.70 13.70
MTB 150717C00120000 C 07/17/15 120.0 8.20 9.50
MTB 150717C00125000 C 07/17/15 125.0 5.40 6.50
MTB 150717C00130000 C 07/17/15 130.0 3.30 4.10
MTB 150717C00135000 C 07/17/15 135.0 1.85 2.75
MTB 150717C00140000 C 07/17/15 140.0 1.00 1.70
MTB 150717C00145000 C 07/17/15 145.0 0.45 0.85
MTB 150717C00150000 C 07/17/15 150.0 0.10 0.55
MTB 150717C00155000 C 07/17/15 155.0 0.00 0.50
MTB 150717C00160000 C 07/17/15 160.0 0.00 0.50
MTB 150717C00165000 C 07/17/15 165.0 0.00 0.40
MTB 150717C00170000 C 07/17/15 170.0 0.00 0.25
MTB 150717P00080000 P 07/17/15 80.0 0.00 0.45
MTB 150717P00085000 P 07/17/15 85.0 0.10 0.50
MTB 150717P00090000 P 07/17/15 90.0 0.15 0.55
MTB 150717P00095000 P 07/17/15 95.0 0.35 0.80
MTB 150717P00100000 P 07/17/15 100.0 0.60 1.10
MTB 150717P00105000 P 07/17/15 105.0 1.05 1.75
MTB 150717P00110000 P 07/17/15 110.0 1.85 2.35
MTB 150717P00115000 P 07/17/15 115.0 2.90 3.70
MTB 150717P00120000 P 07/17/15 120.0 4.30 5.60
MTB 150717P00125000 P 07/17/15 125.0 6.40 7.70
MTB 150717P00130000 P 07/17/15 130.0 9.20 10.60
MTB 150717P00135000 P 07/17/15 135.0 12.60 14.50
MTB 150717P00140000 P 07/17/15 140.0 15.90 18.40
MTB 150717P00145000 P 07/17/15 145.0 20.40 22.70
MTB 150717P00150000 P 07/17/15 150.0 25.30 27.20
MTB 150717P00155000 P 07/17/15 155.0 29.30 33.00
MTB 150717P00160000 P 07/17/15 160.0 34.50 37.40
MTB 150717P00165000 P 07/17/15 165.0 39.60 42.80
MTB 150717P00170000 P 07/17/15 170.0 44.40 47.50

OPRA data is delayed 15 minutes.