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 (2016-10-07)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 161216C00005000 C 12/16/16 5.0 9.50 11.70
NYCB 161216C00006000 C 12/16/16 6.0 8.10 12.40
NYCB 161216C00007000 C 12/16/16 7.0 7.10 11.40
NYCB 161216C00008000 C 12/16/16 8.0 6.10 10.50
NYCB 161216C00009000 C 12/16/16 9.0 5.10 9.30
NYCB 161216C00010000 C 12/16/16 10.0 6.00 8.40
NYCB 161216C00011000 C 12/16/16 11.0 4.90 5.80
NYCB 161216C00012000 C 12/16/16 12.0 3.90 4.70
NYCB 161216C00013000 C 12/16/16 13.0 2.90 3.70
NYCB 161216C00014000 C 12/16/16 14.0 2.00 2.65
NYCB 161216C00015000 C 12/16/16 15.0 1.10 1.65
NYCB 161216C00016000 C 12/16/16 16.0 0.55 0.65
NYCB 161216C00017000 C 12/16/16 17.0 0.00 0.10
NYCB 161216C00018000 C 12/16/16 18.0 0.00 0.10
NYCB 161216C00019000 C 12/16/16 19.0 0.00 0.10
NYCB 161216C00020000 C 12/16/16 20.0 0.00 0.10
NYCB 161216C00021000 C 12/16/16 21.0 0.00 0.10
NYCB 161216C00022000 C 12/16/16 22.0 0.00 0.10
NYCB 161216C00023000 C 12/16/16 23.0 0.00 0.10
NYCB 161216P00005000 P 12/16/16 5.0 0.00 0.10
NYCB 161216P00006000 P 12/16/16 6.0 0.00 0.10
NYCB 161216P00007000 P 12/16/16 7.0 0.00 0.10
NYCB 161216P00008000 P 12/16/16 8.0 0.00 0.10
NYCB 161216P00009000 P 12/16/16 9.0 0.00 0.10
NYCB 161216P00010000 P 12/16/16 10.0 0.00 0.10
NYCB 161216P00011000 P 12/16/16 11.0 0.00 0.10
NYCB 161216P00012000 P 12/16/16 12.0 0.00 0.10
NYCB 161216P00013000 P 12/16/16 13.0 0.00 0.10
NYCB 161216P00014000 P 12/16/16 14.0 0.00 0.10
NYCB 161216P00015000 P 12/16/16 15.0 0.00 0.10
NYCB 161216P00016000 P 12/16/16 16.0 0.00 0.10
NYCB 161216P00017000 P 12/16/16 17.0 0.40 0.60
NYCB 161216P00018000 P 12/16/16 18.0 1.25 1.80
NYCB 161216P00019000 P 12/16/16 19.0 1.55 2.80
NYCB 161216P00020000 P 12/16/16 20.0 2.45 3.80
NYCB 161216P00021000 P 12/16/16 21.0 3.30 4.70
NYCB 161216P00022000 P 12/16/16 22.0 3.30 5.80
NYCB 161216P00023000 P 12/16/16 23.0 6.20 6.70
NYCB 170120C00006000 C 01/20/17 6.0 10.00 10.70
NYCB 170120C00007000 C 01/20/17 7.0 7.20 11.60
NYCB 170120C00008000 C 01/20/17 8.0 6.10 10.30
NYCB 170120C00009000 C 01/20/17 9.0 7.20 8.80
NYCB 170120C00010000 C 01/20/17 10.0 6.20 6.70
NYCB 170120C00011000 C 01/20/17 11.0 5.20 5.70
NYCB 170120C00012000 C 01/20/17 12.0 4.20 4.70
NYCB 170120C00013000 C 01/20/17 13.0 3.40 3.70
NYCB 170120C00014000 C 01/20/17 14.0 2.30 2.70
NYCB 170120C00015000 C 01/20/17 15.0 1.45 1.70
NYCB 170120C00016000 C 01/20/17 16.0 0.75 0.85
NYCB 170120C00017000 C 01/20/17 17.0 0.20 0.30
NYCB 170120C00018000 C 01/20/17 18.0 0.00 0.05
NYCB 170120C00019000 C 01/20/17 19.0 0.00 0.05
NYCB 170120C00020000 C 01/20/17 20.0 0.00 0.05
NYCB 170120C00021000 C 01/20/17 21.0 0.00 0.05
NYCB 170120C00022000 C 01/20/17 22.0 0.00 0.05
NYCB 170120C00023000 C 01/20/17 23.0 0.00 0.05
NYCB 170120C00024000 C 01/20/17 24.0 0.00 0.05
NYCB 170120P00006000 P 01/20/17 6.0 0.00 0.05
NYCB 170120P00007000 P 01/20/17 7.0 0.00 0.05
NYCB 170120P00008000 P 01/20/17 8.0 0.00 0.05
NYCB 170120P00009000 P 01/20/17 9.0 0.00 0.05
NYCB 170120P00010000 P 01/20/17 10.0 0.00 0.05
NYCB 170120P00011000 P 01/20/17 11.0 0.00 0.05
NYCB 170120P00012000 P 01/20/17 12.0 0.00 0.05
NYCB 170120P00013000 P 01/20/17 13.0 0.00 0.10
NYCB 170120P00014000 P 01/20/17 14.0 0.00 0.10
NYCB 170120P00015000 P 01/20/17 15.0 0.05 0.15
NYCB 170120P00016000 P 01/20/17 16.0 0.15 0.30
NYCB 170120P00017000 P 01/20/17 17.0 0.60 0.80
NYCB 170120P00018000 P 01/20/17 18.0 1.40 1.65
NYCB 170120P00019000 P 01/20/17 19.0 2.35 2.80
NYCB 170120P00020000 P 01/20/17 20.0 3.30 3.80
NYCB 170120P00021000 P 01/20/17 21.0 4.10 4.80
NYCB 170120P00022000 P 01/20/17 22.0 5.10 5.80
NYCB 170120P00023000 P 01/20/17 23.0 6.10 6.80
NYCB 170120P00024000 P 01/20/17 24.0 7.30 7.80
NYCB 170421C00005000 C 04/21/17 5.0 10.70 11.80
NYCB 170421C00006000 C 04/21/17 6.0 8.10 12.50
NYCB 170421C00007000 C 04/21/17 7.0 7.20 11.40
NYCB 170421C00008000 C 04/21/17 8.0 7.70 8.90
NYCB 170421C00009000 C 04/21/17 9.0 7.20 7.70
NYCB 170421C00010000 C 04/21/17 10.0 6.30 6.70
NYCB 170421C00011000 C 04/21/17 11.0 5.20 5.70
NYCB 170421C00012000 C 04/21/17 12.0 4.20 4.70
NYCB 170421C00013000 C 04/21/17 13.0 3.20 3.70
NYCB 170421C00014000 C 04/21/17 14.0 2.35 2.75
NYCB 170421C00015000 C 04/21/17 15.0 1.65 1.85
NYCB 170421C00016000 C 04/21/17 16.0 0.95 1.10
NYCB 170421C00017000 C 04/21/17 17.0 0.45 0.55
NYCB 170421C00018000 C 04/21/17 18.0 0.15 0.25
NYCB 170421C00019000 C 04/21/17 19.0 0.00 0.15
NYCB 170421C00020000 C 04/21/17 20.0 0.00 0.10
NYCB 170421C00021000 C 04/21/17 21.0 0.00 0.10
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 0.15
NYCB 170421P00012000 P 04/21/17 12.0 0.00 0.15
NYCB 170421P00013000 P 04/21/17 13.0 0.05 0.15
NYCB 170421P00014000 P 04/21/17 14.0 0.10 0.30
NYCB 170421P00015000 P 04/21/17 15.0 0.25 0.35
NYCB 170421P00016000 P 04/21/17 16.0 0.50 0.75
NYCB 170421P00017000 P 04/21/17 17.0 1.00 1.20
NYCB 170421P00018000 P 04/21/17 18.0 1.70 1.90
NYCB 170421P00019000 P 04/21/17 19.0 2.50 2.90
NYCB 170421P00020000 P 04/21/17 20.0 3.50 3.90
NYCB 170421P00021000 P 04/21/17 21.0 4.50 5.00
NYCB 170421P00022000 P 04/21/17 22.0 5.20 6.00
NYCB 170421P00023000 P 04/21/17 23.0 6.50 7.00
NYCB 170721C00007000 C 07/21/17 7.0 9.20 9.70
NYCB 170721C00008000 C 07/21/17 8.0 7.70 8.90
NYCB 170721C00009000 C 07/21/17 9.0 7.30 7.70
NYCB 170721C00010000 C 07/21/17 10.0 6.40 6.70
NYCB 170721C00011000 C 07/21/17 11.0 5.30 5.70
NYCB 170721C00012000 C 07/21/17 12.0 4.30 4.70
NYCB 170721C00013000 C 07/21/17 13.0 3.40 3.80
NYCB 170721C00014000 C 07/21/17 14.0 2.40 2.80
NYCB 170721C00015000 C 07/21/17 15.0 1.55 1.95
NYCB 170721C00016000 C 07/21/17 16.0 1.10 1.25
NYCB 170721C00017000 C 07/21/17 17.0 0.60 0.70
NYCB 170721C00018000 C 07/21/17 18.0 0.30 0.35
NYCB 170721C00019000 C 07/21/17 19.0 0.10 0.25
NYCB 170721C00020000 C 07/21/17 20.0 0.00 0.20
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 0.20
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 0.15 0.30
NYCB 170721P00014000 P 07/21/17 14.0 0.25 0.45
NYCB 170721P00015000 P 07/21/17 15.0 0.50 0.60
NYCB 170721P00016000 P 07/21/17 16.0 0.80 1.00
NYCB 170721P00017000 P 07/21/17 17.0 1.30 1.50
NYCB 170721P00018000 P 07/21/17 18.0 1.95 2.40
NYCB 170721P00019000 P 07/21/17 19.0 2.75 3.20
NYCB 170721P00020000 P 07/21/17 20.0 3.60 4.00
NYCB 170721P00021000 P 07/21/17 21.0 4.60 5.00
NYCB 170721P00022000 P 07/21/17 22.0 5.60 6.10
NYCB 170721P00023000 P 07/21/17 23.0 6.30 7.10
NYCB 170721P00024000 P 07/21/17 24.0 7.30 8.10
NYCB 170721P00025000 P 07/21/17 25.0 8.40 9.10

OPRA data is delayed 15 minutes.