Value Line - The Most Trusted Name in Investment Research - Stock Quotes
New York Community Bancorp Inc (NYCB)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 180518C00006000 C May 18, 2018 6.0 5.80 6.00
NYCB 180518C00007000 C May 18, 2018 7.0 4.80 5.00
NYCB 180518C00008000 C May 18, 2018 8.0 3.80 4.00
NYCB 180518C00009000 C May 18, 2018 9.0 2.85 2.95
NYCB 180518C00010000 C May 18, 2018 10.0 1.85 1.95
NYCB 180518C00011000 C May 18, 2018 11.0 0.85 0.95
NYCB 180518C00012000 C May 18, 2018 12.0 0.10 0.20
NYCB 180518C00013000 C May 18, 2018 13.0 0.00 0.05
NYCB 180518C00014000 C May 18, 2018 14.0 0.00 0.05
NYCB 180518C00015000 C May 18, 2018 15.0 0.00 0.05
NYCB 180518C00016000 C May 18, 2018 16.0 0.00 0.05
NYCB 180518C00017000 C May 18, 2018 17.0 0.00 0.05
NYCB 180518C00018000 C May 18, 2018 18.0 0.00 0.05
NYCB 180518C00019000 C May 18, 2018 19.0 0.00 0.05
NYCB 180518C00020000 C May 18, 2018 20.0 0.00 0.05
NYCB 180518C00021000 C May 18, 2018 21.0 0.00 0.05
NYCB 180518C00022000 C May 18, 2018 22.0 0.00 0.05
NYCB 180518P00006000 P May 18, 2018 6.0 0.00 0.05
NYCB 180518P00007000 P May 18, 2018 7.0 0.00 0.05
NYCB 180518P00008000 P May 18, 2018 8.0 0.00 0.05
NYCB 180518P00009000 P May 18, 2018 9.0 0.00 0.05
NYCB 180518P00010000 P May 18, 2018 10.0 0.00 0.05
NYCB 180518P00011000 P May 18, 2018 11.0 0.00 0.10
NYCB 180518P00012000 P May 18, 2018 12.0 0.35 0.45
NYCB 180518P00013000 P May 18, 2018 13.0 1.25 1.35
NYCB 180518P00014000 P May 18, 2018 14.0 2.25 2.35
NYCB 180518P00015000 P May 18, 2018 15.0 3.20 3.40
NYCB 180518P00016000 P May 18, 2018 16.0 4.20 4.40
NYCB 180518P00017000 P May 18, 2018 17.0 5.20 5.40
NYCB 180518P00018000 P May 18, 2018 18.0 6.20 6.40
NYCB 180518P00019000 P May 18, 2018 19.0 7.20 7.40
NYCB 180518P00020000 P May 18, 2018 20.0 8.20 8.40
NYCB 180518P00021000 P May 18, 2018 21.0 9.20 9.40
NYCB 180518P00022000 P May 18, 2018 22.0 10.20 10.40
NYCB 180615C00005000 C Jun 15, 2018 5.0 6.80 7.00
NYCB 180615C00006000 C Jun 15, 2018 6.0 5.80 6.00
NYCB 180615C00007000 C Jun 15, 2018 7.0 4.80 5.00
NYCB 180615C00008000 C Jun 15, 2018 8.0 3.80 4.00
NYCB 180615C00009000 C Jun 15, 2018 9.0 2.85 2.95
NYCB 180615C00010000 C Jun 15, 2018 10.0 1.85 1.95
NYCB 180615C00011000 C Jun 15, 2018 11.0 0.85 0.95
NYCB 180615C00012000 C Jun 15, 2018 12.0 0.20 0.30
NYCB 180615C00013000 C Jun 15, 2018 13.0 0.00 0.10
NYCB 180615C00014000 C Jun 15, 2018 14.0 0.00 0.05
NYCB 180615C00015000 C Jun 15, 2018 15.0 0.00 0.05
NYCB 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
NYCB 180615C00017000 C Jun 15, 2018 17.0 0.00 0.05
NYCB 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
NYCB 180615C00019000 C Jun 15, 2018 19.0 0.00 0.05
NYCB 180615C00020000 C Jun 15, 2018 20.0 0.00 0.05
NYCB 180615C00021000 C Jun 15, 2018 21.0 0.00 0.05
NYCB 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
NYCB 180615P00006000 P Jun 15, 2018 6.0 0.00 0.05
NYCB 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
NYCB 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
NYCB 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
NYCB 180615P00010000 P Jun 15, 2018 10.0 0.00 0.10
NYCB 180615P00011000 P Jun 15, 2018 11.0 0.10 0.15
NYCB 180615P00012000 P Jun 15, 2018 12.0 0.45 0.50
NYCB 180615P00013000 P Jun 15, 2018 13.0 1.25 1.40
NYCB 180615P00014000 P Jun 15, 2018 14.0 2.25 2.35
NYCB 180615P00015000 P Jun 15, 2018 15.0 3.20 3.40
NYCB 180615P00016000 P Jun 15, 2018 16.0 4.20 4.40
NYCB 180615P00017000 P Jun 15, 2018 17.0 5.20 5.40
NYCB 180615P00018000 P Jun 15, 2018 18.0 6.20 6.40
NYCB 180615P00019000 P Jun 15, 2018 19.0 7.20 7.40
NYCB 180615P00020000 P Jun 15, 2018 20.0 8.20 8.40
NYCB 180615P00021000 P Jun 15, 2018 21.0 9.20 9.40
NYCB 180720C00005000 C Jul 20, 2018 5.0 6.80 7.00
NYCB 180720C00006000 C Jul 20, 2018 6.0 5.80 6.00
NYCB 180720C00007000 C Jul 20, 2018 7.0 4.80 5.00
NYCB 180720C00008000 C Jul 20, 2018 8.0 3.80 4.00
NYCB 180720C00009000 C Jul 20, 2018 9.0 2.70 2.95
NYCB 180720C00010000 C Jul 20, 2018 10.0 1.85 1.95
NYCB 180720C00011000 C Jul 20, 2018 11.0 0.95 1.05
NYCB 180720C00012000 C Jul 20, 2018 12.0 0.30 0.40
NYCB 180720C00013000 C Jul 20, 2018 13.0 0.05 0.10
NYCB 180720C00014000 C Jul 20, 2018 14.0 0.00 0.05
NYCB 180720C00015000 C Jul 20, 2018 15.0 0.00 0.10
NYCB 180720C00016000 C Jul 20, 2018 16.0 0.00 0.05
NYCB 180720C00017000 C Jul 20, 2018 17.0 0.00 0.05
NYCB 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
NYCB 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
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 0.05
NYCB 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
NYCB 180720P00010000 P Jul 20, 2018 10.0 0.00 0.10
NYCB 180720P00011000 P Jul 20, 2018 11.0 0.15 0.20
NYCB 180720P00012000 P Jul 20, 2018 12.0 0.55 0.60
NYCB 180720P00013000 P Jul 20, 2018 13.0 1.25 1.40
NYCB 180720P00014000 P Jul 20, 2018 14.0 2.25 2.35
NYCB 180720P00015000 P Jul 20, 2018 15.0 3.20 3.40
NYCB 180720P00016000 P Jul 20, 2018 16.0 4.20 4.40
NYCB 180720P00017000 P Jul 20, 2018 17.0 5.20 5.40
NYCB 180720P00018000 P Jul 20, 2018 18.0 6.20 6.40
NYCB 180720P00019000 P Jul 20, 2018 19.0 7.20 7.40
NYCB 180720P00020000 P Jul 20, 2018 20.0 8.20 8.40
NYCB 180720P00021000 P Jul 20, 2018 21.0 9.20 9.40
NYCB 181019C00006000 C Oct 19, 2018 6.0 5.80 6.00
NYCB 181019C00007000 C Oct 19, 2018 7.0 4.80 5.00
NYCB 181019C00008000 C Oct 19, 2018 8.0 3.80 4.00
NYCB 181019C00009000 C Oct 19, 2018 9.0 2.85 2.95
NYCB 181019C00010000 C Oct 19, 2018 10.0 1.65 2.00
NYCB 181019C00011000 C Oct 19, 2018 11.0 1.05 1.20
NYCB 181019C00012000 C Oct 19, 2018 12.0 0.50 0.55
NYCB 181019C00013000 C Oct 19, 2018 13.0 0.20 0.25
NYCB 181019C00014000 C Oct 19, 2018 14.0 0.05 0.10
NYCB 181019C00015000 C Oct 19, 2018 15.0 0.00 0.05
NYCB 181019C00016000 C Oct 19, 2018 16.0 0.00 0.05
NYCB 181019C00017000 C Oct 19, 2018 17.0 0.00 0.10
NYCB 181019C00018000 C Oct 19, 2018 18.0 0.00 0.10
NYCB 181019C00019000 C Oct 19, 2018 19.0 0.00 0.05
NYCB 181019C00020000 C Oct 19, 2018 20.0 0.00 0.05
NYCB 181019C00021000 C Oct 19, 2018 21.0 0.00 0.05
NYCB 181019C00022000 C Oct 19, 2018 22.0 0.00 0.05
NYCB 181019P00006000 P Oct 19, 2018 6.0 0.00 0.05
NYCB 181019P00007000 P Oct 19, 2018 7.0 0.00 0.10
NYCB 181019P00008000 P Oct 19, 2018 8.0 0.00 0.10
NYCB 181019P00009000 P Oct 19, 2018 9.0 0.05 0.15
NYCB 181019P00010000 P Oct 19, 2018 10.0 0.15 0.25
NYCB 181019P00011000 P Oct 19, 2018 11.0 0.40 0.45
NYCB 181019P00012000 P Oct 19, 2018 12.0 0.80 0.90
NYCB 181019P00013000 P Oct 19, 2018 13.0 1.50 1.60
NYCB 181019P00014000 P Oct 19, 2018 14.0 2.30 2.45
NYCB 181019P00015000 P Oct 19, 2018 15.0 3.30 3.50
NYCB 181019P00016000 P Oct 19, 2018 16.0 4.30 4.50
NYCB 181019P00017000 P Oct 19, 2018 17.0 5.20 5.50
NYCB 181019P00018000 P Oct 19, 2018 18.0 6.20 6.50
NYCB 181019P00019000 P Oct 19, 2018 19.0 7.20 7.40
NYCB 181019P00020000 P Oct 19, 2018 20.0 8.20 8.50
NYCB 181019P00021000 P Oct 19, 2018 21.0 9.20 9.60
NYCB 181019P00022000 P Oct 19, 2018 22.0 10.20 10.50
OPRA data is delayed 15 minutes.