Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

New York Community Bancorp Inc (NYCB)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NYCB 140517C00008000 C 05/17/14 8.0 7.70 8.30
NYCB 140517C00009000 C 05/17/14 9.0 6.70 7.30
NYCB 140517C00010000 C 05/17/14 10.0 5.70 6.30
NYCB 140517C00011000 C 05/17/14 11.0 4.80 5.30
NYCB 140517C00012000 C 05/17/14 12.0 3.80 4.30
NYCB 140517C00013000 C 05/17/14 13.0 2.85 3.30
NYCB 140517C00014000 C 05/17/14 14.0 1.95 2.30
NYCB 140517C00015000 C 05/17/14 15.0 1.10 1.25
NYCB 140517C00016000 C 05/17/14 16.0 0.25 0.35
NYCB 140517C00017000 C 05/17/14 17.0 0.00 0.05
NYCB 140517C00018000 C 05/17/14 18.0 0.00 0.05
NYCB 140517C00019000 C 05/17/14 19.0 0.00 0.05
NYCB 140517C00020000 C 05/17/14 20.0 0.00 0.05
NYCB 140517C00021000 C 05/17/14 21.0 0.00 0.05
NYCB 140517C00022000 C 05/17/14 22.0 0.00 0.05
NYCB 140517C00023000 C 05/17/14 23.0 0.00 0.05
NYCB 140517C00024000 C 05/17/14 24.0 0.00 0.05
NYCB 140517P00008000 P 05/17/14 8.0 0.00 0.05
NYCB 140517P00009000 P 05/17/14 9.0 0.00 0.05
NYCB 140517P00010000 P 05/17/14 10.0 0.00 0.05
NYCB 140517P00011000 P 05/17/14 11.0 0.00 0.05
NYCB 140517P00012000 P 05/17/14 12.0 0.00 0.05
NYCB 140517P00013000 P 05/17/14 13.0 0.00 0.05
NYCB 140517P00014000 P 05/17/14 14.0 0.00 0.10
NYCB 140517P00015000 P 05/17/14 15.0 0.00 0.15
NYCB 140517P00016000 P 05/17/14 16.0 0.30 0.35
NYCB 140517P00017000 P 05/17/14 17.0 1.00 1.25
NYCB 140517P00018000 P 05/17/14 18.0 2.00 2.30
NYCB 140517P00019000 P 05/17/14 19.0 2.90 3.40
NYCB 140517P00020000 P 05/17/14 20.0 3.90 4.40
NYCB 140517P00021000 P 05/17/14 21.0 4.90 5.40
NYCB 140517P00022000 P 05/17/14 22.0 5.90 6.40
NYCB 140517P00023000 P 05/17/14 23.0 6.90 7.40
NYCB 140517P00024000 P 05/17/14 24.0 7.90 8.40
NYCB 140621C00008000 C 06/21/14 8.0 7.80 8.30
NYCB 140621C00009000 C 06/21/14 9.0 6.80 7.30
NYCB 140621C00010000 C 06/21/14 10.0 5.80 6.30
NYCB 140621C00011000 C 06/21/14 11.0 4.80 5.30
NYCB 140621C00012000 C 06/21/14 12.0 3.80 4.30
NYCB 140621C00013000 C 06/21/14 13.0 2.90 3.30
NYCB 140621C00014000 C 06/21/14 14.0 1.95 2.25
NYCB 140621C00015000 C 06/21/14 15.0 1.05 1.30
NYCB 140621C00016000 C 06/21/14 16.0 0.35 0.45
NYCB 140621C00017000 C 06/21/14 17.0 0.05 0.15
NYCB 140621C00018000 C 06/21/14 18.0 0.00 0.05
NYCB 140621C00019000 C 06/21/14 19.0 0.00 0.05
NYCB 140621C00020000 C 06/21/14 20.0 0.00 0.05
NYCB 140621C00021000 C 06/21/14 21.0 0.00 0.05
NYCB 140621C00022000 C 06/21/14 22.0 0.00 0.05
NYCB 140621C00023000 C 06/21/14 23.0 0.00 0.05
NYCB 140621C00024000 C 06/21/14 24.0 0.00 0.05
NYCB 140621P00008000 P 06/21/14 8.0 0.00 0.05
NYCB 140621P00009000 P 06/21/14 9.0 0.00 0.05
NYCB 140621P00010000 P 06/21/14 10.0 0.00 0.05
NYCB 140621P00011000 P 06/21/14 11.0 0.00 0.05
NYCB 140621P00012000 P 06/21/14 12.0 0.00 0.05
NYCB 140621P00013000 P 06/21/14 13.0 0.00 0.15
NYCB 140621P00014000 P 06/21/14 14.0 0.00 0.15
NYCB 140621P00015000 P 06/21/14 15.0 0.10 0.25
NYCB 140621P00016000 P 06/21/14 16.0 0.40 0.50
NYCB 140621P00017000 P 06/21/14 17.0 1.10 1.35
NYCB 140621P00018000 P 06/21/14 18.0 2.00 2.30
NYCB 140621P00019000 P 06/21/14 19.0 2.90 3.40
NYCB 140621P00020000 P 06/21/14 20.0 3.90 4.40
NYCB 140621P00021000 P 06/21/14 21.0 4.90 5.40
NYCB 140621P00022000 P 06/21/14 22.0 5.90 6.40
NYCB 140621P00023000 P 06/21/14 23.0 6.90 7.40
NYCB 140621P00024000 P 06/21/14 24.0 7.90 8.40
NYCB 140719C00009000 C 07/19/14 9.0 6.70 7.40
NYCB 140719C00010000 C 07/19/14 10.0 5.70 6.40
NYCB 140719C00011000 C 07/19/14 11.0 4.80 5.30
NYCB 140719C00012000 C 07/19/14 12.0 3.80 4.30
NYCB 140719C00013000 C 07/19/14 13.0 2.90 3.30
NYCB 140719C00014000 C 07/19/14 14.0 1.95 2.25
NYCB 140719C00015000 C 07/19/14 15.0 1.05 1.25
NYCB 140719C00016000 C 07/19/14 16.0 0.40 0.55
NYCB 140719C00017000 C 07/19/14 17.0 0.05 0.15
NYCB 140719C00018000 C 07/19/14 18.0 0.00 0.10
NYCB 140719C00019000 C 07/19/14 19.0 0.00 0.05
NYCB 140719C00020000 C 07/19/14 20.0 0.00 0.05
NYCB 140719C00021000 C 07/19/14 21.0 0.00 0.05
NYCB 140719C00022000 C 07/19/14 22.0 0.00 0.05
NYCB 140719C00023000 C 07/19/14 23.0 0.00 0.05
NYCB 140719C00024000 C 07/19/14 24.0 0.00 0.05
NYCB 140719C00025000 C 07/19/14 25.0 0.00 0.05
NYCB 140719P00009000 P 07/19/14 9.0 0.00 0.05
NYCB 140719P00010000 P 07/19/14 10.0 0.00 0.05
NYCB 140719P00011000 P 07/19/14 11.0 0.00 0.05
NYCB 140719P00012000 P 07/19/14 12.0 0.00 0.10
NYCB 140719P00013000 P 07/19/14 13.0 0.00 0.15
NYCB 140719P00014000 P 07/19/14 14.0 0.05 0.15
NYCB 140719P00015000 P 07/19/14 15.0 0.15 0.25
NYCB 140719P00016000 P 07/19/14 16.0 0.50 0.60
NYCB 140719P00017000 P 07/19/14 17.0 1.10 1.40
NYCB 140719P00018000 P 07/19/14 18.0 2.00 2.30
NYCB 140719P00019000 P 07/19/14 19.0 2.95 3.40
NYCB 140719P00020000 P 07/19/14 20.0 3.90 4.40
NYCB 140719P00021000 P 07/19/14 21.0 4.90 5.40
NYCB 140719P00022000 P 07/19/14 22.0 5.90 6.50
NYCB 140719P00023000 P 07/19/14 23.0 6.90 7.50
NYCB 140719P00024000 P 07/19/14 24.0 7.90 8.50
NYCB 140719P00025000 P 07/19/14 25.0 8.90 9.50
NYCB 141018C00008000 C 10/18/14 8.0 7.80 8.40
NYCB 141018C00009000 C 10/18/14 9.0 6.80 7.40
NYCB 141018C00010000 C 10/18/14 10.0 5.80 6.40
NYCB 141018C00011000 C 10/18/14 11.0 4.80 5.40
NYCB 141018C00012000 C 10/18/14 12.0 3.80 4.30
NYCB 141018C00013000 C 10/18/14 13.0 2.90 3.30
NYCB 141018C00014000 C 10/18/14 14.0 2.10 2.30
NYCB 141018C00015000 C 10/18/14 15.0 1.10 1.35
NYCB 141018C00016000 C 10/18/14 16.0 0.50 0.65
NYCB 141018C00017000 C 10/18/14 17.0 0.20 0.30
NYCB 141018C00018000 C 10/18/14 18.0 0.05 0.20
NYCB 141018C00019000 C 10/18/14 19.0 0.00 0.10
NYCB 141018C00020000 C 10/18/14 20.0 0.00 0.05
NYCB 141018C00021000 C 10/18/14 21.0 0.00 0.05
NYCB 141018C00022000 C 10/18/14 22.0 0.00 0.05
NYCB 141018C00023000 C 10/18/14 23.0 0.00 0.05
NYCB 141018C00024000 C 10/18/14 24.0 0.00 0.05
NYCB 141018P00008000 P 10/18/14 8.0 0.00 0.05
NYCB 141018P00009000 P 10/18/14 9.0 0.00 0.05
NYCB 141018P00010000 P 10/18/14 10.0 0.00 0.10
NYCB 141018P00011000 P 10/18/14 11.0 0.00 0.10
NYCB 141018P00012000 P 10/18/14 12.0 0.00 0.10
NYCB 141018P00013000 P 10/18/14 13.0 0.05 0.20
NYCB 141018P00014000 P 10/18/14 14.0 0.15 0.35
NYCB 141018P00015000 P 10/18/14 15.0 0.40 0.55
NYCB 141018P00016000 P 10/18/14 16.0 0.80 0.95
NYCB 141018P00017000 P 10/18/14 17.0 1.50 1.75
NYCB 141018P00018000 P 10/18/14 18.0 2.30 2.65
NYCB 141018P00019000 P 10/18/14 19.0 3.20 3.70
NYCB 141018P00020000 P 10/18/14 20.0 4.20 4.70
NYCB 141018P00021000 P 10/18/14 21.0 5.10 5.60
NYCB 141018P00022000 P 10/18/14 22.0 6.10 6.60
NYCB 141018P00023000 P 10/18/14 23.0 7.10 7.70
NYCB 141018P00024000 P 10/18/14 24.0 8.10 8.70
NYCB 150117C00003000 C 01/17/15 3.0 12.30 13.40
NYCB 150117C00005000 C 01/17/15 5.0 10.30 11.40
NYCB 150117C00008000 C 01/17/15 8.0 6.70 8.40
NYCB 150117C00010000 C 01/17/15 10.0 5.70 6.40
NYCB 150117C00011000 C 01/17/15 11.0 4.80 5.30
NYCB 150117C00012000 C 01/17/15 12.0 3.80 4.40
NYCB 150117C00013000 C 01/17/15 13.0 2.85 3.30
NYCB 150117C00014000 C 01/17/15 14.0 2.10 2.30
NYCB 150117C00015000 C 01/17/15 15.0 1.20 1.40
NYCB 150117C00016000 C 01/17/15 16.0 0.65 0.80
NYCB 150117C00017000 C 01/17/15 17.0 0.30 0.40
NYCB 150117C00018000 C 01/17/15 18.0 0.10 0.25
NYCB 150117C00019000 C 01/17/15 19.0 0.00 0.20
NYCB 150117C00020000 C 01/17/15 20.0 0.00 0.10
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 150117P00003000 P 01/17/15 3.0 0.00 0.05
NYCB 150117P00005000 P 01/17/15 5.0 0.00 0.05
NYCB 150117P00008000 P 01/17/15 8.0 0.00 0.10
NYCB 150117P00010000 P 01/17/15 10.0 0.00 0.15
NYCB 150117P00011000 P 01/17/15 11.0 0.00 0.25
NYCB 150117P00012000 P 01/17/15 12.0 0.05 0.25
NYCB 150117P00013000 P 01/17/15 13.0 0.15 0.35
NYCB 150117P00014000 P 01/17/15 14.0 0.35 0.55
NYCB 150117P00015000 P 01/17/15 15.0 0.70 0.85
NYCB 150117P00016000 P 01/17/15 16.0 1.15 1.30
NYCB 150117P00017000 P 01/17/15 17.0 1.75 2.10
NYCB 150117P00018000 P 01/17/15 18.0 2.60 2.95
NYCB 150117P00019000 P 01/17/15 19.0 3.50 3.90
NYCB 150117P00020000 P 01/17/15 20.0 4.40 4.90
NYCB 150117P00021000 P 01/17/15 21.0 5.40 5.90
NYCB 150117P00022000 P 01/17/15 22.0 6.40 6.90
NYCB 160115C00003000 C 01/15/16 3.0 10.70 14.90
NYCB 160115C00005000 C 01/15/16 5.0 8.70 12.90
NYCB 160115C00008000 C 01/15/16 8.0 7.40 8.60
NYCB 160115C00010000 C 01/15/16 10.0 5.40 6.60
NYCB 160115C00013000 C 01/15/16 13.0 2.80 3.50
NYCB 160115C00015000 C 01/15/16 15.0 1.20 1.65
NYCB 160115C00017000 C 01/15/16 17.0 0.35 0.70
NYCB 160115C00020000 C 01/15/16 20.0 0.00 0.30
NYCB 160115C00022000 C 01/15/16 22.0 0.00 0.15
NYCB 160115P00003000 P 01/15/16 3.0 0.00 0.10
NYCB 160115P00005000 P 01/15/16 5.0 0.00 0.15
NYCB 160115P00008000 P 01/15/16 8.0 0.00 0.25
NYCB 160115P00010000 P 01/15/16 10.0 0.05 0.45
NYCB 160115P00013000 P 01/15/16 13.0 0.55 1.05
NYCB 160115P00015000 P 01/15/16 15.0 1.40 1.85
NYCB 160115P00017000 P 01/15/16 17.0 2.60 3.30
NYCB 160115P00020000 P 01/15/16 20.0 5.10 6.10
NYCB 160115P00022000 P 01/15/16 22.0 7.00 8.00

OPRA data is delayed 15 minutes.