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 Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 170217C00008000 C 02/17/17 8.0 7.60 8.60
NYCB 170217C00009000 C 02/17/17 9.0 6.60 7.50
NYCB 170217C00010000 C 02/17/17 10.0 5.80 6.50
NYCB 170217C00011000 C 02/17/17 11.0 4.80 5.50
NYCB 170217C00012000 C 02/17/17 12.0 3.80 4.50
NYCB 170217C00013000 C 02/17/17 13.0 2.75 3.10
NYCB 170217C00014000 C 02/17/17 14.0 1.65 2.10
NYCB 170217C00015000 C 02/17/17 15.0 0.80 1.15
NYCB 170217C00016000 C 02/17/17 16.0 0.25 0.35
NYCB 170217C00017000 C 02/17/17 17.0 0.00 0.15
NYCB 170217C00018000 C 02/17/17 18.0 0.00 0.05
NYCB 170217C00019000 C 02/17/17 19.0 0.00 0.05
NYCB 170217C00020000 C 02/17/17 20.0 0.00 0.05
NYCB 170217C00021000 C 02/17/17 21.0 0.00 0.05
NYCB 170217C00022000 C 02/17/17 22.0 0.00 0.05
NYCB 170217C00023000 C 02/17/17 23.0 0.00 0.05
NYCB 170217C00024000 C 02/17/17 24.0 0.00 0.05
NYCB 170217C00025000 C 02/17/17 25.0 0.00 0.05
NYCB 170217C00026000 C 02/17/17 26.0 0.00 0.05
NYCB 170217P00008000 P 02/17/17 8.0 0.00 0.05
NYCB 170217P00009000 P 02/17/17 9.0 0.00 0.05
NYCB 170217P00010000 P 02/17/17 10.0 0.00 0.05
NYCB 170217P00011000 P 02/17/17 11.0 0.00 0.05
NYCB 170217P00012000 P 02/17/17 12.0 0.00 0.05
NYCB 170217P00013000 P 02/17/17 13.0 0.00 0.05
NYCB 170217P00014000 P 02/17/17 14.0 0.00 0.10
NYCB 170217P00015000 P 02/17/17 15.0 0.05 0.15
NYCB 170217P00016000 P 02/17/17 16.0 0.35 0.45
NYCB 170217P00017000 P 02/17/17 17.0 1.10 1.45
NYCB 170217P00018000 P 02/17/17 18.0 1.90 2.75
NYCB 170217P00019000 P 02/17/17 19.0 2.80 3.80
NYCB 170217P00020000 P 02/17/17 20.0 3.70 4.40
NYCB 170217P00021000 P 02/17/17 21.0 4.60 5.40
NYCB 170217P00022000 P 02/17/17 22.0 6.00 6.40
NYCB 170217P00023000 P 02/17/17 23.0 6.70 7.40
NYCB 170217P00024000 P 02/17/17 24.0 7.70 8.90
NYCB 170217P00025000 P 02/17/17 25.0 8.70 10.40
NYCB 170217P00026000 P 02/17/17 26.0 10.00 10.50
NYCB 170317C00007000 C 03/17/17 7.0 8.30 9.30
NYCB 170317C00008000 C 03/17/17 8.0 5.50 10.00
NYCB 170317C00009000 C 03/17/17 9.0 4.60 8.50
NYCB 170317C00010000 C 03/17/17 10.0 3.50 7.50
NYCB 170317C00011000 C 03/17/17 11.0 2.70 6.60
NYCB 170317C00012000 C 03/17/17 12.0 1.70 5.70
NYCB 170317C00013000 C 03/17/17 13.0 0.60 4.80
NYCB 170317C00014000 C 03/17/17 14.0 1.85 2.20
NYCB 170317C00015000 C 03/17/17 15.0 0.80 1.25
NYCB 170317C00016000 C 03/17/17 16.0 0.35 0.50
NYCB 170317C00017000 C 03/17/17 17.0 0.05 0.15
NYCB 170317C00018000 C 03/17/17 18.0 0.00 0.10
NYCB 170317C00019000 C 03/17/17 19.0 0.00 0.10
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 0.10
NYCB 170317P00012000 P 03/17/17 12.0 0.00 0.15
NYCB 170317P00013000 P 03/17/17 13.0 0.00 0.25
NYCB 170317P00014000 P 03/17/17 14.0 0.00 0.15
NYCB 170317P00015000 P 03/17/17 15.0 0.15 0.20
NYCB 170317P00016000 P 03/17/17 16.0 0.45 0.60
NYCB 170317P00017000 P 03/17/17 17.0 1.10 1.50
NYCB 170317P00018000 P 03/17/17 18.0 0.10 4.60
NYCB 170317P00019000 P 03/17/17 19.0 1.40 5.20
NYCB 170317P00020000 P 03/17/17 20.0 2.30 6.40
NYCB 170317P00021000 P 03/17/17 21.0 3.20 7.00
NYCB 170317P00022000 P 03/17/17 22.0 4.20 8.10
NYCB 170317P00023000 P 03/17/17 23.0 5.20 9.10
NYCB 170317P00024000 P 03/17/17 24.0 6.20 10.60
NYCB 170317P00025000 P 03/17/17 25.0 9.00 9.90
NYCB 170421C00005000 C 04/21/17 5.0 10.70 11.50
NYCB 170421C00006000 C 04/21/17 6.0 7.60 12.00
NYCB 170421C00007000 C 04/21/17 7.0 6.60 11.00
NYCB 170421C00008000 C 04/21/17 8.0 5.60 10.00
NYCB 170421C00009000 C 04/21/17 9.0 6.70 7.30
NYCB 170421C00010000 C 04/21/17 10.0 5.60 6.20
NYCB 170421C00011000 C 04/21/17 11.0 4.60 5.40
NYCB 170421C00012000 C 04/21/17 12.0 3.60 4.10
NYCB 170421C00013000 C 04/21/17 13.0 2.65 3.60
NYCB 170421C00014000 C 04/21/17 14.0 1.80 2.15
NYCB 170421C00015000 C 04/21/17 15.0 1.15 1.30
NYCB 170421C00016000 C 04/21/17 16.0 0.50 0.60
NYCB 170421C00017000 C 04/21/17 17.0 0.15 0.20
NYCB 170421C00018000 C 04/21/17 18.0 0.00 0.05
NYCB 170421C00019000 C 04/21/17 19.0 0.00 0.10
NYCB 170421C00020000 C 04/21/17 20.0 0.00 0.10
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 0.10
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 0.05 0.15
NYCB 170421P00014000 P 04/21/17 14.0 0.10 0.20
NYCB 170421P00015000 P 04/21/17 15.0 0.25 0.35
NYCB 170421P00016000 P 04/21/17 16.0 0.60 0.70
NYCB 170421P00017000 P 04/21/17 17.0 1.25 1.40
NYCB 170421P00018000 P 04/21/17 18.0 2.10 2.50
NYCB 170421P00019000 P 04/21/17 19.0 2.85 3.70
NYCB 170421P00020000 P 04/21/17 20.0 3.70 4.40
NYCB 170421P00021000 P 04/21/17 21.0 4.70 5.40
NYCB 170421P00022000 P 04/21/17 22.0 5.70 6.40
NYCB 170421P00023000 P 04/21/17 23.0 7.00 7.40
NYCB 170721C00007000 C 07/21/17 7.0 8.70 9.20
NYCB 170721C00008000 C 07/21/17 8.0 7.70 8.50
NYCB 170721C00009000 C 07/21/17 9.0 6.70 7.30
NYCB 170721C00010000 C 07/21/17 10.0 5.60 6.20
NYCB 170721C00011000 C 07/21/17 11.0 4.60 5.50
NYCB 170721C00012000 C 07/21/17 12.0 3.60 4.20
NYCB 170721C00013000 C 07/21/17 13.0 2.75 3.20
NYCB 170721C00014000 C 07/21/17 14.0 1.75 2.25
NYCB 170721C00015000 C 07/21/17 15.0 1.25 1.45
NYCB 170721C00016000 C 07/21/17 16.0 0.70 0.85
NYCB 170721C00017000 C 07/21/17 17.0 0.30 0.40
NYCB 170721C00018000 C 07/21/17 18.0 0.05 0.20
NYCB 170721C00019000 C 07/21/17 19.0 0.00 0.15
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 0.10
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 0.15
NYCB 170721P00010000 P 07/21/17 10.0 0.00 0.15
NYCB 170721P00011000 P 07/21/17 11.0 0.00 0.20
NYCB 170721P00012000 P 07/21/17 12.0 0.05 0.25
NYCB 170721P00013000 P 07/21/17 13.0 0.10 0.25
NYCB 170721P00014000 P 07/21/17 14.0 0.30 0.40
NYCB 170721P00015000 P 07/21/17 15.0 0.55 0.70
NYCB 170721P00016000 P 07/21/17 16.0 0.90 1.15
NYCB 170721P00017000 P 07/21/17 17.0 1.50 1.75
NYCB 170721P00018000 P 07/21/17 18.0 2.25 2.75
NYCB 170721P00019000 P 07/21/17 19.0 3.20 3.70
NYCB 170721P00020000 P 07/21/17 20.0 4.20 4.70
NYCB 170721P00021000 P 07/21/17 21.0 5.10 5.70
NYCB 170721P00022000 P 07/21/17 22.0 5.80 7.30
NYCB 170721P00023000 P 07/21/17 23.0 6.90 7.90
NYCB 170721P00024000 P 07/21/17 24.0 7.80 10.70
NYCB 170721P00025000 P 07/21/17 25.0 9.00 9.90

OPRA data is delayed 15 minutes.