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 (2017-01-06)Premium Content

New York Community Bancorp Inc (NYCB)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 170317C00007000 C 03/17/17 7.0 7.80 8.80
NYCB 170317C00008000 C 03/17/17 8.0 5.70 8.90
NYCB 170317C00009000 C 03/17/17 9.0 5.80 6.80
NYCB 170317C00010000 C 03/17/17 10.0 5.00 5.70
NYCB 170317C00011000 C 03/17/17 11.0 4.20 4.60
NYCB 170317C00012000 C 03/17/17 12.0 3.00 4.00
NYCB 170317C00013000 C 03/17/17 13.0 2.25 2.55
NYCB 170317C00014000 C 03/17/17 14.0 1.10 1.65
NYCB 170317C00015000 C 03/17/17 15.0 0.55 0.60
NYCB 170317C00016000 C 03/17/17 16.0 0.05 0.10
NYCB 170317C00017000 C 03/17/17 17.0 0.00 0.05
NYCB 170317C00018000 C 03/17/17 18.0 0.00 0.05
NYCB 170317C00019000 C 03/17/17 19.0 0.00 0.05
NYCB 170317C00020000 C 03/17/17 20.0 0.00 0.05
NYCB 170317C00021000 C 03/17/17 21.0 0.00 0.05
NYCB 170317C00022000 C 03/17/17 22.0 0.00 0.05
NYCB 170317C00023000 C 03/17/17 23.0 0.00 0.05
NYCB 170317C00024000 C 03/17/17 24.0 0.00 0.05
NYCB 170317C00025000 C 03/17/17 25.0 0.00 0.05
NYCB 170317P00007000 P 03/17/17 7.0 0.00 0.05
NYCB 170317P00008000 P 03/17/17 8.0 0.00 0.05
NYCB 170317P00009000 P 03/17/17 9.0 0.00 0.05
NYCB 170317P00010000 P 03/17/17 10.0 0.00 0.05
NYCB 170317P00011000 P 03/17/17 11.0 0.00 0.05
NYCB 170317P00012000 P 03/17/17 12.0 0.00 0.05
NYCB 170317P00013000 P 03/17/17 13.0 0.00 0.05
NYCB 170317P00014000 P 03/17/17 14.0 0.00 0.10
NYCB 170317P00015000 P 03/17/17 15.0 0.05 0.15
NYCB 170317P00016000 P 03/17/17 16.0 0.55 0.80
NYCB 170317P00017000 P 03/17/17 17.0 1.45 1.85
NYCB 170317P00018000 P 03/17/17 18.0 2.30 3.10
NYCB 170317P00019000 P 03/17/17 19.0 3.00 3.80
NYCB 170317P00020000 P 03/17/17 20.0 4.00 5.20
NYCB 170317P00021000 P 03/17/17 21.0 5.20 6.20
NYCB 170317P00022000 P 03/17/17 22.0 6.20 7.20
NYCB 170317P00023000 P 03/17/17 23.0 6.80 9.40
NYCB 170317P00024000 P 03/17/17 24.0 7.60 9.20
NYCB 170317P00025000 P 03/17/17 25.0 9.40 10.00
NYCB 170421C00005000 C 04/21/17 5.0 9.80 10.80
NYCB 170421C00006000 C 04/21/17 6.0 7.10 11.60
NYCB 170421C00007000 C 04/21/17 7.0 6.00 10.00
NYCB 170421C00008000 C 04/21/17 8.0 6.90 7.90
NYCB 170421C00009000 C 04/21/17 9.0 6.00 6.80
NYCB 170421C00010000 C 04/21/17 10.0 5.00 5.80
NYCB 170421C00011000 C 04/21/17 11.0 4.00 4.80
NYCB 170421C00012000 C 04/21/17 12.0 3.10 3.70
NYCB 170421C00013000 C 04/21/17 13.0 2.05 2.80
NYCB 170421C00014000 C 04/21/17 14.0 1.30 1.65
NYCB 170421C00015000 C 04/21/17 15.0 0.65 0.75
NYCB 170421C00016000 C 04/21/17 16.0 0.20 0.25
NYCB 170421C00017000 C 04/21/17 17.0 0.00 0.10
NYCB 170421C00018000 C 04/21/17 18.0 0.00 0.05
NYCB 170421C00019000 C 04/21/17 19.0 0.00 0.05
NYCB 170421C00020000 C 04/21/17 20.0 0.00 0.05
NYCB 170421C00021000 C 04/21/17 21.0 0.00 0.05
NYCB 170421C00022000 C 04/21/17 22.0 0.00 0.05
NYCB 170421C00023000 C 04/21/17 23.0 0.00 0.05
NYCB 170421P00005000 P 04/21/17 5.0 0.00 0.05
NYCB 170421P00006000 P 04/21/17 6.0 0.00 0.05
NYCB 170421P00007000 P 04/21/17 7.0 0.00 0.05
NYCB 170421P00008000 P 04/21/17 8.0 0.00 0.05
NYCB 170421P00009000 P 04/21/17 9.0 0.00 0.05
NYCB 170421P00010000 P 04/21/17 10.0 0.00 0.05
NYCB 170421P00011000 P 04/21/17 11.0 0.00 0.10
NYCB 170421P00012000 P 04/21/17 12.0 0.00 0.10
NYCB 170421P00013000 P 04/21/17 13.0 0.00 0.15
NYCB 170421P00014000 P 04/21/17 14.0 0.05 0.15
NYCB 170421P00015000 P 04/21/17 15.0 0.20 0.30
NYCB 170421P00016000 P 04/21/17 16.0 0.70 0.90
NYCB 170421P00017000 P 04/21/17 17.0 1.50 1.80
NYCB 170421P00018000 P 04/21/17 18.0 2.35 2.95
NYCB 170421P00019000 P 04/21/17 19.0 3.30 5.00
NYCB 170421P00020000 P 04/21/17 20.0 4.30 5.10
NYCB 170421P00021000 P 04/21/17 21.0 5.20 6.20
NYCB 170421P00022000 P 04/21/17 22.0 6.20 7.20
NYCB 170421P00023000 P 04/21/17 23.0 7.30 8.10
NYCB 170721C00007000 C 07/21/17 7.0 7.90 8.90
NYCB 170721C00008000 C 07/21/17 8.0 6.90 7.90
NYCB 170721C00009000 C 07/21/17 9.0 6.20 6.60
NYCB 170721C00010000 C 07/21/17 10.0 5.20 5.60
NYCB 170721C00011000 C 07/21/17 11.0 4.20 4.60
NYCB 170721C00012000 C 07/21/17 12.0 3.30 3.70
NYCB 170721C00013000 C 07/21/17 13.0 2.35 2.65
NYCB 170721C00014000 C 07/21/17 14.0 1.45 1.75
NYCB 170721C00015000 C 07/21/17 15.0 0.90 1.00
NYCB 170721C00016000 C 07/21/17 16.0 0.40 0.50
NYCB 170721C00017000 C 07/21/17 17.0 0.05 0.20
NYCB 170721C00018000 C 07/21/17 18.0 0.00 0.10
NYCB 170721C00019000 C 07/21/17 19.0 0.00 0.10
NYCB 170721C00020000 C 07/21/17 20.0 0.00 0.10
NYCB 170721C00021000 C 07/21/17 21.0 0.00 0.10
NYCB 170721C00022000 C 07/21/17 22.0 0.00 0.10
NYCB 170721C00023000 C 07/21/17 23.0 0.00 0.05
NYCB 170721C00024000 C 07/21/17 24.0 0.00 0.05
NYCB 170721C00025000 C 07/21/17 25.0 0.00 0.05
NYCB 170721P00007000 P 07/21/17 7.0 0.00 0.05
NYCB 170721P00008000 P 07/21/17 8.0 0.00 0.10
NYCB 170721P00009000 P 07/21/17 9.0 0.00 0.10
NYCB 170721P00010000 P 07/21/17 10.0 0.00 0.10
NYCB 170721P00011000 P 07/21/17 11.0 0.00 0.15
NYCB 170721P00012000 P 07/21/17 12.0 0.00 0.10
NYCB 170721P00013000 P 07/21/17 13.0 0.10 0.25
NYCB 170721P00014000 P 07/21/17 14.0 0.25 0.40
NYCB 170721P00015000 P 07/21/17 15.0 0.55 0.65
NYCB 170721P00016000 P 07/21/17 16.0 1.05 1.20
NYCB 170721P00017000 P 07/21/17 17.0 1.75 1.90
NYCB 170721P00018000 P 07/21/17 18.0 2.55 3.00
NYCB 170721P00019000 P 07/21/17 19.0 3.40 4.00
NYCB 170721P00020000 P 07/21/17 20.0 4.40 4.90
NYCB 170721P00021000 P 07/21/17 21.0 5.30 6.30
NYCB 170721P00022000 P 07/21/17 22.0 6.20 7.30
NYCB 170721P00023000 P 07/21/17 23.0 5.90 10.30
NYCB 170721P00024000 P 07/21/17 24.0 7.80 9.30
NYCB 170721P00025000 P 07/21/17 25.0 9.30 10.30
NYCB 171020C00006000 C 10/20/17 6.0 9.10 9.70
NYCB 171020C00007000 C 10/20/17 7.0 7.90 8.90
NYCB 171020C00008000 C 10/20/17 8.0 7.20 7.90
NYCB 171020C00009000 C 10/20/17 9.0 6.20 6.90
NYCB 171020C00010000 C 10/20/17 10.0 5.20 5.80
NYCB 171020C00011000 C 10/20/17 11.0 4.20 5.00
NYCB 171020C00012000 C 10/20/17 12.0 3.30 3.60
NYCB 171020C00013000 C 10/20/17 13.0 2.35 2.70
NYCB 171020C00014000 C 10/20/17 14.0 1.60 1.95
NYCB 171020C00015000 C 10/20/17 15.0 1.00 1.15
NYCB 171020C00016000 C 10/20/17 16.0 0.50 0.65
NYCB 171020C00017000 C 10/20/17 17.0 0.20 0.35
NYCB 171020C00018000 C 10/20/17 18.0 0.00 0.20
NYCB 171020C00019000 C 10/20/17 19.0 0.00 0.15
NYCB 171020C00020000 C 10/20/17 20.0 0.00 0.10
NYCB 171020C00021000 C 10/20/17 21.0 0.00 0.10
NYCB 171020C00022000 C 10/20/17 22.0 0.00 0.10
NYCB 171020C00023000 C 10/20/17 23.0 0.00 0.10
NYCB 171020C00024000 C 10/20/17 24.0 0.00 0.10
NYCB 171020P00006000 P 10/20/17 6.0 0.00 0.05
NYCB 171020P00007000 P 10/20/17 7.0 0.00 0.10
NYCB 171020P00008000 P 10/20/17 8.0 0.00 0.15
NYCB 171020P00009000 P 10/20/17 9.0 0.00 0.15
NYCB 171020P00010000 P 10/20/17 10.0 0.00 0.15
NYCB 171020P00011000 P 10/20/17 11.0 0.00 0.20
NYCB 171020P00012000 P 10/20/17 12.0 0.10 0.25
NYCB 171020P00013000 P 10/20/17 13.0 0.20 0.40
NYCB 171020P00014000 P 10/20/17 14.0 0.45 0.60
NYCB 171020P00015000 P 10/20/17 15.0 0.75 1.00
NYCB 171020P00016000 P 10/20/17 16.0 1.30 1.55
NYCB 171020P00017000 P 10/20/17 17.0 2.00 2.30
NYCB 171020P00018000 P 10/20/17 18.0 2.80 3.20
NYCB 171020P00019000 P 10/20/17 19.0 3.60 4.10
NYCB 171020P00020000 P 10/20/17 20.0 4.50 5.10
NYCB 171020P00021000 P 10/20/17 21.0 5.40 6.50
NYCB 171020P00022000 P 10/20/17 22.0 6.70 7.40
NYCB 171020P00023000 P 10/20/17 23.0 6.90 8.90
NYCB 171020P00024000 P 10/20/17 24.0 8.50 9.30

OPRA data is delayed 15 minutes.