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 (2014-10-10)Premium Content

New York Community Bancorp Inc (NYCB)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 141220C00007000 C 12/20/14 7.0 8.50 9.50
NYCB 141220C00008000 C 12/20/14 8.0 6.40 9.50
NYCB 141220C00009000 C 12/20/14 9.0 5.60 8.50
NYCB 141220C00010000 C 12/20/14 10.0 4.60 7.50
NYCB 141220C00011000 C 12/20/14 11.0 3.60 6.70
NYCB 141220C00012000 C 12/20/14 12.0 2.60 5.50
NYCB 141220C00013000 C 12/20/14 13.0 2.00 4.70
NYCB 141220C00014000 C 12/20/14 14.0 0.35 3.60
NYCB 141220C00015000 C 12/20/14 15.0 0.90 1.15
NYCB 141220C00016000 C 12/20/14 16.0 0.00 0.15
NYCB 141220C00017000 C 12/20/14 17.0 0.00 0.05
NYCB 141220C00018000 C 12/20/14 18.0 0.00 0.10
NYCB 141220C00019000 C 12/20/14 19.0 0.00 0.05
NYCB 141220C00020000 C 12/20/14 20.0 0.00 0.05
NYCB 141220C00021000 C 12/20/14 21.0 0.00 0.15
NYCB 141220C00022000 C 12/20/14 22.0 0.00 0.15
NYCB 141220C00023000 C 12/20/14 23.0 0.00 0.15
NYCB 141220P00007000 P 12/20/14 7.0 0.00 0.15
NYCB 141220P00008000 P 12/20/14 8.0 0.00 0.15
NYCB 141220P00009000 P 12/20/14 9.0 0.00 0.15
NYCB 141220P00010000 P 12/20/14 10.0 0.00 0.15
NYCB 141220P00011000 P 12/20/14 11.0 0.00 0.15
NYCB 141220P00012000 P 12/20/14 12.0 0.00 0.15
NYCB 141220P00013000 P 12/20/14 13.0 0.00 0.15
NYCB 141220P00014000 P 12/20/14 14.0 0.00 0.15
NYCB 141220P00015000 P 12/20/14 15.0 0.00 0.10
NYCB 141220P00016000 P 12/20/14 16.0 0.00 0.05
NYCB 141220P00017000 P 12/20/14 17.0 0.85 1.10
NYCB 141220P00018000 P 12/20/14 18.0 0.30 2.50
NYCB 141220P00019000 P 12/20/14 19.0 1.65 3.40
NYCB 141220P00020000 P 12/20/14 20.0 2.60 4.40
NYCB 141220P00021000 P 12/20/14 21.0 4.60 5.40
NYCB 141220P00022000 P 12/20/14 22.0 4.50 7.50
NYCB 141220P00023000 P 12/20/14 23.0 6.50 7.50
NYCB 150117C00003000 C 01/17/15 3.0 12.30 13.80
NYCB 150117C00005000 C 01/17/15 5.0 10.20 11.80
NYCB 150117C00007000 C 01/17/15 7.0 8.00 10.70
NYCB 150117C00008000 C 01/17/15 8.0 6.60 9.50
NYCB 150117C00009000 C 01/17/15 9.0 6.70 7.50
NYCB 150117C00010000 C 01/17/15 10.0 5.00 7.50
NYCB 150117C00011000 C 01/17/15 11.0 4.70 5.70
NYCB 150117C00012000 C 01/17/15 12.0 3.80 4.30
NYCB 150117C00013000 C 01/17/15 13.0 2.90 3.20
NYCB 150117C00014000 C 01/17/15 14.0 1.95 2.15
NYCB 150117C00015000 C 01/17/15 15.0 0.95 1.20
NYCB 150117C00016000 C 01/17/15 16.0 0.25 0.35
NYCB 150117C00017000 C 01/17/15 17.0 0.00 0.05
NYCB 150117C00018000 C 01/17/15 18.0 0.00 0.05
NYCB 150117C00019000 C 01/17/15 19.0 0.00 0.05
NYCB 150117C00020000 C 01/17/15 20.0 0.00 0.05
NYCB 150117C00021000 C 01/17/15 21.0 0.00 0.05
NYCB 150117C00022000 C 01/17/15 22.0 0.00 0.05
NYCB 150117C00023000 C 01/17/15 23.0 0.00 0.05
NYCB 150117P00003000 P 01/17/15 3.0 0.00 0.05
NYCB 150117P00005000 P 01/17/15 5.0 0.00 0.05
NYCB 150117P00007000 P 01/17/15 7.0 0.00 0.05
NYCB 150117P00008000 P 01/17/15 8.0 0.00 0.05
NYCB 150117P00009000 P 01/17/15 9.0 0.00 0.05
NYCB 150117P00010000 P 01/17/15 10.0 0.00 0.05
NYCB 150117P00011000 P 01/17/15 11.0 0.00 0.05
NYCB 150117P00012000 P 01/17/15 12.0 0.00 0.05
NYCB 150117P00013000 P 01/17/15 13.0 0.00 0.05
NYCB 150117P00014000 P 01/17/15 14.0 0.00 0.05
NYCB 150117P00015000 P 01/17/15 15.0 0.00 0.05
NYCB 150117P00016000 P 01/17/15 16.0 0.15 0.25
NYCB 150117P00017000 P 01/17/15 17.0 0.85 1.10
NYCB 150117P00018000 P 01/17/15 18.0 1.85 2.15
NYCB 150117P00019000 P 01/17/15 19.0 2.60 3.40
NYCB 150117P00020000 P 01/17/15 20.0 3.70 4.20
NYCB 150117P00021000 P 01/17/15 21.0 4.70 5.20
NYCB 150117P00022000 P 01/17/15 22.0 4.50 7.50
NYCB 150117P00023000 P 01/17/15 23.0 6.50 7.50
NYCB 150417C00008000 C 04/17/15 8.0 6.60 8.60
NYCB 150417C00009000 C 04/17/15 9.0 4.80 8.50
NYCB 150417C00010000 C 04/17/15 10.0 3.80 8.30
NYCB 150417C00011000 C 04/17/15 11.0 4.80 5.40
NYCB 150417C00012000 C 04/17/15 12.0 3.80 4.40
NYCB 150417C00013000 C 04/17/15 13.0 2.95 3.20
NYCB 150417C00014000 C 04/17/15 14.0 1.95 2.20
NYCB 150417C00015000 C 04/17/15 15.0 1.05 1.30
NYCB 150417C00016000 C 04/17/15 16.0 0.45 0.55
NYCB 150417C00017000 C 04/17/15 17.0 0.10 0.15
NYCB 150417C00018000 C 04/17/15 18.0 0.00 0.15
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 0.10
NYCB 150417P00013000 P 04/17/15 13.0 0.00 0.20
NYCB 150417P00014000 P 04/17/15 14.0 0.05 0.25
NYCB 150417P00015000 P 04/17/15 15.0 0.20 0.35
NYCB 150417P00016000 P 04/17/15 16.0 0.55 0.70
NYCB 150417P00017000 P 04/17/15 17.0 1.20 1.40
NYCB 150417P00018000 P 04/17/15 18.0 2.05 2.55
NYCB 150417P00019000 P 04/17/15 19.0 3.10 3.60
NYCB 150417P00020000 P 04/17/15 20.0 4.00 4.60
NYCB 150417P00021000 P 04/17/15 21.0 4.90 5.70
NYCB 150417P00022000 P 04/17/15 22.0 5.80 6.80
NYCB 150417P00023000 P 04/17/15 23.0 5.00 9.50
NYCB 150417P00024000 P 04/17/15 24.0 7.70 8.70
NYCB 150717C00008000 C 07/17/15 8.0 5.70 10.30
NYCB 150717C00009000 C 07/17/15 9.0 4.70 9.40
NYCB 150717C00010000 C 07/17/15 10.0 5.50 6.50
NYCB 150717C00011000 C 07/17/15 11.0 4.60 5.40
NYCB 150717C00012000 C 07/17/15 12.0 3.80 4.40
NYCB 150717C00013000 C 07/17/15 13.0 2.60 3.40
NYCB 150717C00014000 C 07/17/15 14.0 1.95 2.20
NYCB 150717C00015000 C 07/17/15 15.0 1.10 1.35
NYCB 150717C00016000 C 07/17/15 16.0 0.50 0.70
NYCB 150717C00017000 C 07/17/15 17.0 0.10 0.30
NYCB 150717C00018000 C 07/17/15 18.0 0.00 0.25
NYCB 150717C00019000 C 07/17/15 19.0 0.00 0.15
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 0.10
NYCB 150717P00011000 P 07/17/15 11.0 0.00 0.15
NYCB 150717P00012000 P 07/17/15 12.0 0.00 0.25
NYCB 150717P00013000 P 07/17/15 13.0 0.05 0.30
NYCB 150717P00014000 P 07/17/15 14.0 0.20 0.45
NYCB 150717P00015000 P 07/17/15 15.0 0.45 0.75
NYCB 150717P00016000 P 07/17/15 16.0 0.90 1.05
NYCB 150717P00017000 P 07/17/15 17.0 1.55 1.80
NYCB 150717P00018000 P 07/17/15 18.0 2.35 2.75
NYCB 150717P00019000 P 07/17/15 19.0 3.30 3.70
NYCB 150717P00020000 P 07/17/15 20.0 4.30 4.80
NYCB 150717P00021000 P 07/17/15 21.0 5.10 5.70
NYCB 150717P00022000 P 07/17/15 22.0 6.20 6.70
NYCB 150717P00023000 P 07/17/15 23.0 7.20 7.70
NYCB 150717P00024000 P 07/17/15 24.0 8.20 8.70
NYCB 160115C00003000 C 01/15/16 3.0 10.70 15.40
NYCB 160115C00005000 C 01/15/16 5.0 8.60 13.20
NYCB 160115C00008000 C 01/15/16 8.0 5.60 10.40
NYCB 160115C00010000 C 01/15/16 10.0 3.70 8.40
NYCB 160115C00013000 C 01/15/16 13.0 0.70 3.90
NYCB 160115C00015000 C 01/15/16 15.0 1.05 1.55
NYCB 160115C00017000 C 01/15/16 17.0 0.30 0.40
NYCB 160115C00020000 C 01/15/16 20.0 0.00 0.15
NYCB 160115C00022000 C 01/15/16 22.0 0.00 0.10
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 0.10
NYCB 160115P00010000 P 01/15/16 10.0 0.05 0.25
NYCB 160115P00013000 P 01/15/16 13.0 0.20 0.65
NYCB 160115P00015000 P 01/15/16 15.0 0.90 1.10
NYCB 160115P00017000 P 01/15/16 17.0 1.95 2.45
NYCB 160115P00020000 P 01/15/16 20.0 4.60 5.30
NYCB 160115P00022000 P 01/15/16 22.0 6.60 7.10

OPRA data is delayed 15 minutes.