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 (2015-01-09)Premium Content

New York Community Bancorp Inc (NYCB)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 150320C00007000 C 03/20/15 7.0 9.10 10.10
NYCB 150320C00008000 C 03/20/15 8.0 8.20 9.20
NYCB 150320C00009000 C 03/20/15 9.0 7.20 8.20
NYCB 150320C00010000 C 03/20/15 10.0 6.20 7.10
NYCB 150320C00011000 C 03/20/15 11.0 5.20 6.10
NYCB 150320C00012000 C 03/20/15 12.0 4.30 5.00
NYCB 150320C00013000 C 03/20/15 13.0 3.40 3.90
NYCB 150320C00014000 C 03/20/15 14.0 2.40 2.80
NYCB 150320C00015000 C 03/20/15 15.0 1.45 1.80
NYCB 150320C00016000 C 03/20/15 16.0 0.65 0.80
NYCB 150320C00017000 C 03/20/15 17.0 0.00 0.10
NYCB 150320C00018000 C 03/20/15 18.0 0.00 0.05
NYCB 150320C00019000 C 03/20/15 19.0 0.00 0.05
NYCB 150320C00020000 C 03/20/15 20.0 0.00 0.05
NYCB 150320C00021000 C 03/20/15 21.0 0.00 0.05
NYCB 150320C00022000 C 03/20/15 22.0 0.00 0.05
NYCB 150320C00023000 C 03/20/15 23.0 0.00 0.05
NYCB 150320P00007000 P 03/20/15 7.0 0.00 0.05
NYCB 150320P00008000 P 03/20/15 8.0 0.00 0.05
NYCB 150320P00009000 P 03/20/15 9.0 0.00 0.05
NYCB 150320P00010000 P 03/20/15 10.0 0.00 0.05
NYCB 150320P00011000 P 03/20/15 11.0 0.00 0.05
NYCB 150320P00012000 P 03/20/15 12.0 0.00 0.05
NYCB 150320P00013000 P 03/20/15 13.0 0.00 0.05
NYCB 150320P00014000 P 03/20/15 14.0 0.00 0.05
NYCB 150320P00015000 P 03/20/15 15.0 0.00 0.05
NYCB 150320P00016000 P 03/20/15 16.0 0.00 0.10
NYCB 150320P00017000 P 03/20/15 17.0 0.25 0.50
NYCB 150320P00018000 P 03/20/15 18.0 1.20 1.55
NYCB 150320P00019000 P 03/20/15 19.0 2.05 2.60
NYCB 150320P00020000 P 03/20/15 20.0 3.20 3.60
NYCB 150320P00021000 P 03/20/15 21.0 4.00 4.70
NYCB 150320P00022000 P 03/20/15 22.0 5.00 5.70
NYCB 150320P00023000 P 03/20/15 23.0 5.90 6.80
NYCB 150417C00008000 C 04/17/15 8.0 8.20 9.10
NYCB 150417C00009000 C 04/17/15 9.0 7.10 7.80
NYCB 150417C00010000 C 04/17/15 10.0 6.20 7.10
NYCB 150417C00011000 C 04/17/15 11.0 5.20 6.10
NYCB 150417C00012000 C 04/17/15 12.0 4.30 5.00
NYCB 150417C00013000 C 04/17/15 13.0 3.40 3.80
NYCB 150417C00014000 C 04/17/15 14.0 2.40 2.80
NYCB 150417C00015000 C 04/17/15 15.0 1.55 1.80
NYCB 150417C00016000 C 04/17/15 16.0 0.75 0.85
NYCB 150417C00017000 C 04/17/15 17.0 0.15 0.20
NYCB 150417C00018000 C 04/17/15 18.0 0.00 0.05
NYCB 150417C00019000 C 04/17/15 19.0 0.00 0.05
NYCB 150417C00020000 C 04/17/15 20.0 0.00 0.05
NYCB 150417C00021000 C 04/17/15 21.0 0.00 0.05
NYCB 150417C00022000 C 04/17/15 22.0 0.00 0.05
NYCB 150417C00023000 C 04/17/15 23.0 0.00 0.05
NYCB 150417C00024000 C 04/17/15 24.0 0.00 0.05
NYCB 150417P00008000 P 04/17/15 8.0 0.00 0.05
NYCB 150417P00009000 P 04/17/15 9.0 0.00 0.05
NYCB 150417P00010000 P 04/17/15 10.0 0.00 0.05
NYCB 150417P00011000 P 04/17/15 11.0 0.00 0.05
NYCB 150417P00012000 P 04/17/15 12.0 0.00 0.05
NYCB 150417P00013000 P 04/17/15 13.0 0.00 0.05
NYCB 150417P00014000 P 04/17/15 14.0 0.00 0.05
NYCB 150417P00015000 P 04/17/15 15.0 0.00 0.10
NYCB 150417P00016000 P 04/17/15 16.0 0.05 0.15
NYCB 150417P00017000 P 04/17/15 17.0 0.40 0.55
NYCB 150417P00018000 P 04/17/15 18.0 1.25 1.55
NYCB 150417P00019000 P 04/17/15 19.0 2.20 2.60
NYCB 150417P00020000 P 04/17/15 20.0 3.20 3.60
NYCB 150417P00021000 P 04/17/15 21.0 4.00 4.70
NYCB 150417P00022000 P 04/17/15 22.0 5.00 5.70
NYCB 150417P00023000 P 04/17/15 23.0 6.20 6.70
NYCB 150417P00024000 P 04/17/15 24.0 6.90 7.90
NYCB 150717C00008000 C 07/17/15 8.0 8.10 9.10
NYCB 150717C00009000 C 07/17/15 9.0 7.20 8.10
NYCB 150717C00010000 C 07/17/15 10.0 6.20 7.10
NYCB 150717C00011000 C 07/17/15 11.0 5.40 5.80
NYCB 150717C00012000 C 07/17/15 12.0 4.30 5.00
NYCB 150717C00013000 C 07/17/15 13.0 3.40 3.80
NYCB 150717C00014000 C 07/17/15 14.0 2.40 2.85
NYCB 150717C00015000 C 07/17/15 15.0 1.60 1.85
NYCB 150717C00016000 C 07/17/15 16.0 0.85 1.00
NYCB 150717C00017000 C 07/17/15 17.0 0.30 0.40
NYCB 150717C00018000 C 07/17/15 18.0 0.00 0.10
NYCB 150717C00019000 C 07/17/15 19.0 0.00 0.05
NYCB 150717C00020000 C 07/17/15 20.0 0.00 0.05
NYCB 150717C00021000 C 07/17/15 21.0 0.00 0.05
NYCB 150717C00022000 C 07/17/15 22.0 0.00 0.05
NYCB 150717C00023000 C 07/17/15 23.0 0.00 0.05
NYCB 150717C00024000 C 07/17/15 24.0 0.00 0.05
NYCB 150717P00008000 P 07/17/15 8.0 0.00 0.05
NYCB 150717P00009000 P 07/17/15 9.0 0.00 0.05
NYCB 150717P00010000 P 07/17/15 10.0 0.00 0.05
NYCB 150717P00011000 P 07/17/15 11.0 0.00 0.05
NYCB 150717P00012000 P 07/17/15 12.0 0.00 0.10
NYCB 150717P00013000 P 07/17/15 13.0 0.00 0.15
NYCB 150717P00014000 P 07/17/15 14.0 0.00 0.20
NYCB 150717P00015000 P 07/17/15 15.0 0.15 0.30
NYCB 150717P00016000 P 07/17/15 16.0 0.35 0.45
NYCB 150717P00017000 P 07/17/15 17.0 0.80 1.00
NYCB 150717P00018000 P 07/17/15 18.0 1.55 1.85
NYCB 150717P00019000 P 07/17/15 19.0 2.40 2.95
NYCB 150717P00020000 P 07/17/15 20.0 3.30 3.90
NYCB 150717P00021000 P 07/17/15 21.0 4.10 4.90
NYCB 150717P00022000 P 07/17/15 22.0 5.10 6.10
NYCB 150717P00023000 P 07/17/15 23.0 6.00 7.00
NYCB 150717P00024000 P 07/17/15 24.0 7.20 8.00
NYCB 151016C00008000 C 10/16/15 8.0 8.20 9.10
NYCB 151016C00009000 C 10/16/15 9.0 7.20 8.10
NYCB 151016C00010000 C 10/16/15 10.0 6.20 7.10
NYCB 151016C00011000 C 10/16/15 11.0 5.20 6.10
NYCB 151016C00012000 C 10/16/15 12.0 4.30 4.90
NYCB 151016C00013000 C 10/16/15 13.0 3.40 3.90
NYCB 151016C00014000 C 10/16/15 14.0 2.55 2.85
NYCB 151016C00015000 C 10/16/15 15.0 1.60 1.90
NYCB 151016C00016000 C 10/16/15 16.0 0.80 1.10
NYCB 151016C00017000 C 10/16/15 17.0 0.25 0.50
NYCB 151016C00018000 C 10/16/15 18.0 0.00 0.25
NYCB 151016C00019000 C 10/16/15 19.0 0.00 0.15
NYCB 151016C00020000 C 10/16/15 20.0 0.00 0.10
NYCB 151016C00021000 C 10/16/15 21.0 0.00 0.05
NYCB 151016C00022000 C 10/16/15 22.0 0.00 0.05
NYCB 151016C00023000 C 10/16/15 23.0 0.00 0.05
NYCB 151016C00024000 C 10/16/15 24.0 0.00 0.05
NYCB 151016P00008000 P 10/16/15 8.0 0.00 0.05
NYCB 151016P00009000 P 10/16/15 9.0 0.00 0.05
NYCB 151016P00010000 P 10/16/15 10.0 0.00 0.10
NYCB 151016P00011000 P 10/16/15 11.0 0.00 0.10
NYCB 151016P00012000 P 10/16/15 12.0 0.05 0.15
NYCB 151016P00013000 P 10/16/15 13.0 0.05 0.25
NYCB 151016P00014000 P 10/16/15 14.0 0.05 0.35
NYCB 151016P00015000 P 10/16/15 15.0 0.20 0.55
NYCB 151016P00016000 P 10/16/15 16.0 0.55 0.80
NYCB 151016P00017000 P 10/16/15 17.0 1.05 1.40
NYCB 151016P00018000 P 10/16/15 18.0 1.80 2.20
NYCB 151016P00019000 P 10/16/15 19.0 2.70 3.00
NYCB 151016P00020000 P 10/16/15 20.0 3.60 4.10
NYCB 151016P00021000 P 10/16/15 21.0 4.50 5.10
NYCB 151016P00022000 P 10/16/15 22.0 5.40 6.30
NYCB 151016P00023000 P 10/16/15 23.0 6.40 7.30
NYCB 151016P00024000 P 10/16/15 24.0 7.40 8.30
NYCB 160115C00003000 C 01/15/16 3.0 13.10 14.20
NYCB 160115C00005000 C 01/15/16 5.0 10.10 12.50
NYCB 160115C00008000 C 01/15/16 8.0 8.10 10.10
NYCB 160115C00010000 C 01/15/16 10.0 6.10 7.60
NYCB 160115C00013000 C 01/15/16 13.0 3.10 4.20
NYCB 160115C00015000 C 01/15/16 15.0 1.60 1.90
NYCB 160115C00017000 C 01/15/16 17.0 0.50 0.55
NYCB 160115C00020000 C 01/15/16 20.0 0.00 0.10
NYCB 160115C00022000 C 01/15/16 22.0 0.00 0.05
NYCB 160115P00003000 P 01/15/16 3.0 0.00 0.05
NYCB 160115P00005000 P 01/15/16 5.0 0.00 0.05
NYCB 160115P00008000 P 01/15/16 8.0 0.00 0.05
NYCB 160115P00010000 P 01/15/16 10.0 0.00 0.15
NYCB 160115P00013000 P 01/15/16 13.0 0.15 0.35
NYCB 160115P00015000 P 01/15/16 15.0 0.45 0.70
NYCB 160115P00017000 P 01/15/16 17.0 1.30 1.70
NYCB 160115P00020000 P 01/15/16 20.0 3.80 4.40
NYCB 160115P00022000 P 01/15/16 22.0 5.50 6.30

OPRA data is delayed 15 minutes.