Value Line - The Most Trusted Name in Investment Research - Stock Quotes
New York Community Bancorp Inc (NYCB)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 180216C00005000 C Feb 16, 2018 5.0 8.80 9.00
NYCB 180216C00006000 C Feb 16, 2018 6.0 7.80 8.00
NYCB 180216C00007000 C Feb 16, 2018 7.0 6.80 7.00
NYCB 180216C00008000 C Feb 16, 2018 8.0 5.80 6.00
NYCB 180216C00009000 C Feb 16, 2018 9.0 4.80 5.00
NYCB 180216C00010000 C Feb 16, 2018 10.0 3.80 4.00
NYCB 180216C00011000 C Feb 16, 2018 11.0 2.85 2.95
NYCB 180216C00012000 C Feb 16, 2018 12.0 1.85 2.00
NYCB 180216C00013000 C Feb 16, 2018 13.0 0.85 1.00
NYCB 180216C00014000 C Feb 16, 2018 14.0 0.25 0.30
NYCB 180216C00015000 C Feb 16, 2018 15.0 0.00 0.05
NYCB 180216C00016000 C Feb 16, 2018 16.0 0.00 0.05
NYCB 180216C00017000 C Feb 16, 2018 17.0 0.00 0.05
NYCB 180216C00018000 C Feb 16, 2018 18.0 0.00 0.05
NYCB 180216C00019000 C Feb 16, 2018 19.0 0.00 0.05
NYCB 180216C00020000 C Feb 16, 2018 20.0 0.00 0.05
NYCB 180216C00021000 C Feb 16, 2018 21.0 0.00 0.05
NYCB 180216P00005000 P Feb 16, 2018 5.0 0.00 0.05
NYCB 180216P00006000 P Feb 16, 2018 6.0 0.00 0.05
NYCB 180216P00007000 P Feb 16, 2018 7.0 0.00 0.05
NYCB 180216P00008000 P Feb 16, 2018 8.0 0.00 0.05
NYCB 180216P00009000 P Feb 16, 2018 9.0 0.00 0.05
NYCB 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
NYCB 180216P00011000 P Feb 16, 2018 11.0 0.00 0.05
NYCB 180216P00012000 P Feb 16, 2018 12.0 0.00 0.05
NYCB 180216P00013000 P Feb 16, 2018 13.0 0.05 0.15
NYCB 180216P00014000 P Feb 16, 2018 14.0 0.45 0.55
NYCB 180216P00015000 P Feb 16, 2018 15.0 1.20 1.35
NYCB 180216P00016000 P Feb 16, 2018 16.0 2.15 2.35
NYCB 180216P00017000 P Feb 16, 2018 17.0 3.20 3.40
NYCB 180216P00018000 P Feb 16, 2018 18.0 4.20 4.40
NYCB 180216P00019000 P Feb 16, 2018 19.0 5.20 5.40
NYCB 180216P00020000 P Feb 16, 2018 20.0 6.20 6.40
NYCB 180216P00021000 P Feb 16, 2018 21.0 7.20 7.40
NYCB 180420C00004000 C Apr 20, 2018 4.0 9.80 10.00
NYCB 180420C00005000 C Apr 20, 2018 5.0 8.80 9.00
NYCB 180420C00006000 C Apr 20, 2018 6.0 7.80 8.00
NYCB 180420C00007000 C Apr 20, 2018 7.0 6.80 7.00
NYCB 180420C00008000 C Apr 20, 2018 8.0 5.80 6.00
NYCB 180420C00009000 C Apr 20, 2018 9.0 4.80 5.00
NYCB 180420C00010000 C Apr 20, 2018 10.0 3.80 4.00
NYCB 180420C00011000 C Apr 20, 2018 11.0 2.85 2.95
NYCB 180420C00012000 C Apr 20, 2018 12.0 1.85 2.00
NYCB 180420C00013000 C Apr 20, 2018 13.0 1.05 1.15
NYCB 180420C00014000 C Apr 20, 2018 14.0 0.45 0.50
NYCB 180420C00015000 C Apr 20, 2018 15.0 0.10 0.20
NYCB 180420C00016000 C Apr 20, 2018 16.0 0.00 0.10
NYCB 180420C00017000 C Apr 20, 2018 17.0 0.00 0.05
NYCB 180420C00018000 C Apr 20, 2018 18.0 0.00 0.05
NYCB 180420C00019000 C Apr 20, 2018 19.0 0.00 0.05
NYCB 180420C00020000 C Apr 20, 2018 20.0 0.00 0.05
NYCB 180420P00004000 P Apr 20, 2018 4.0 0.00 0.05
NYCB 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
NYCB 180420P00006000 P Apr 20, 2018 6.0 0.00 0.05
NYCB 180420P00007000 P Apr 20, 2018 7.0 0.00 0.05
NYCB 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
NYCB 180420P00009000 P Apr 20, 2018 9.0 0.00 0.05
NYCB 180420P00010000 P Apr 20, 2018 10.0 0.00 0.05
NYCB 180420P00011000 P Apr 20, 2018 11.0 0.00 0.10
NYCB 180420P00012000 P Apr 20, 2018 12.0 0.10 0.15
NYCB 180420P00013000 P Apr 20, 2018 13.0 0.25 0.30
NYCB 180420P00014000 P Apr 20, 2018 14.0 0.65 0.75
NYCB 180420P00015000 P Apr 20, 2018 15.0 1.35 1.45
NYCB 180420P00016000 P Apr 20, 2018 16.0 2.20 2.40
NYCB 180420P00017000 P Apr 20, 2018 17.0 3.20 3.40
NYCB 180420P00018000 P Apr 20, 2018 18.0 4.20 4.40
NYCB 180420P00019000 P Apr 20, 2018 19.0 5.20 5.40
NYCB 180420P00020000 P Apr 20, 2018 20.0 6.20 6.40
NYCB 180720C00005000 C Jul 20, 2018 5.0 8.80 9.00
NYCB 180720C00006000 C Jul 20, 2018 6.0 7.80 8.00
NYCB 180720C00007000 C Jul 20, 2018 7.0 6.80 7.00
NYCB 180720C00008000 C Jul 20, 2018 8.0 5.80 6.00
NYCB 180720C00009000 C Jul 20, 2018 9.0 4.80 5.00
NYCB 180720C00010000 C Jul 20, 2018 10.0 3.80 4.00
NYCB 180720C00011000 C Jul 20, 2018 11.0 2.85 3.00
NYCB 180720C00012000 C Jul 20, 2018 12.0 1.95 2.10
NYCB 180720C00013000 C Jul 20, 2018 13.0 1.25 1.30
NYCB 180720C00014000 C Jul 20, 2018 14.0 0.65 0.70
NYCB 180720C00015000 C Jul 20, 2018 15.0 0.30 0.35
NYCB 180720C00016000 C Jul 20, 2018 16.0 0.10 0.20
NYCB 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
NYCB 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
NYCB 180720C00019000 C Jul 20, 2018 19.0 0.00 0.10
NYCB 180720C00020000 C Jul 20, 2018 20.0 0.00 0.05
NYCB 180720C00021000 C Jul 20, 2018 21.0 0.00 0.05
NYCB 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
NYCB 180720P00006000 P Jul 20, 2018 6.0 0.00 0.05
NYCB 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
NYCB 180720P00008000 P Jul 20, 2018 8.0 0.00 0.10
NYCB 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
NYCB 180720P00010000 P Jul 20, 2018 10.0 0.05 0.15
NYCB 180720P00011000 P Jul 20, 2018 11.0 0.10 0.20
NYCB 180720P00012000 P Jul 20, 2018 12.0 0.25 0.35
NYCB 180720P00013000 P Jul 20, 2018 13.0 0.50 0.60
NYCB 180720P00014000 P Jul 20, 2018 14.0 0.95 1.05
NYCB 180720P00015000 P Jul 20, 2018 15.0 1.60 1.70
NYCB 180720P00016000 P Jul 20, 2018 16.0 2.35 2.55
NYCB 180720P00017000 P Jul 20, 2018 17.0 3.30 3.50
NYCB 180720P00018000 P Jul 20, 2018 18.0 4.20 4.50
NYCB 180720P00019000 P Jul 20, 2018 19.0 5.20 5.50
NYCB 180720P00020000 P Jul 20, 2018 20.0 6.20 6.40
NYCB 180720P00021000 P Jul 20, 2018 21.0 7.20 7.40
OPRA data is delayed 15 minutes.