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 (2014-07-11)Premium Content

Annaly Capital Management Inc (NLY)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 140808C00004000 C 08/08/14 4.0 6.90 7.45
NLY 140808C00004500 C 08/08/14 4.5 6.40 6.95
NLY 140808C00005000 C 08/08/14 5.0 5.90 6.45
NLY 140808C00005500 C 08/08/14 5.5 5.40 5.95
NLY 140808C00006000 C 08/08/14 6.0 4.90 5.45
NLY 140808C00006500 C 08/08/14 6.5 4.40 4.90
NLY 140808C00007000 C 08/08/14 7.0 3.95 4.35
NLY 140808C00007500 C 08/08/14 7.5 3.45 3.85
NLY 140808C00008000 C 08/08/14 8.0 2.95 3.35
NLY 140808C00008500 C 08/08/14 8.5 2.45 2.83
NLY 140808C00009000 C 08/08/14 9.0 2.02 2.32
NLY 140808C00009500 C 08/08/14 9.5 1.53 1.83
NLY 140808C00010000 C 08/08/14 10.0 1.03 1.32
NLY 140808C00010500 C 08/08/14 10.5 0.65 0.83
NLY 140808C00011000 C 08/08/14 11.0 0.24 0.32
NLY 140808C00011500 C 08/08/14 11.5 0.01 0.05
NLY 140808C00012000 C 08/08/14 12.0 0.00 0.07
NLY 140808C00012500 C 08/08/14 12.5 0.00 0.06
NLY 140808C00013000 C 08/08/14 13.0 0.00 0.03
NLY 140808C00013500 C 08/08/14 13.5 0.00 0.03
NLY 140808C00014000 C 08/08/14 14.0 0.00 0.03
NLY 140808C00014500 C 08/08/14 14.5 0.00 0.03
NLY 140808C00015000 C 08/08/14 15.0 0.00 0.03
NLY 140808C00015500 C 08/08/14 15.5 0.00 0.03
NLY 140808C00016000 C 08/08/14 16.0 0.00 0.03
NLY 140808C00016500 C 08/08/14 16.5 0.00 0.03
NLY 140808C00017000 C 08/08/14 17.0 0.00 0.03
NLY 140808C00017500 C 08/08/14 17.5 0.00 0.03
NLY 140808C00018000 C 08/08/14 18.0 0.00 0.03
NLY 140808C00018500 C 08/08/14 18.5 0.00 0.03
NLY 140808C00019000 C 08/08/14 19.0 0.00 0.03
NLY 140808C00019500 C 08/08/14 19.5 0.00 0.03
NLY 140808C00020000 C 08/08/14 20.0 0.00 0.03
NLY 140808C00020500 C 08/08/14 20.5 0.00 0.03
NLY 140808C00021000 C 08/08/14 21.0 0.00 0.03
NLY 140808C00021500 C 08/08/14 21.5 0.00 0.03
NLY 140808P00004000 P 08/08/14 4.0 0.00 0.03
NLY 140808P00004500 P 08/08/14 4.5 0.00 0.03
NLY 140808P00005000 P 08/08/14 5.0 0.00 0.03
NLY 140808P00005500 P 08/08/14 5.5 0.00 0.03
NLY 140808P00006000 P 08/08/14 6.0 0.00 0.03
NLY 140808P00006500 P 08/08/14 6.5 0.00 0.03
NLY 140808P00007000 P 08/08/14 7.0 0.00 0.03
NLY 140808P00007500 P 08/08/14 7.5 0.00 0.03
NLY 140808P00008000 P 08/08/14 8.0 0.00 0.03
NLY 140808P00008500 P 08/08/14 8.5 0.00 0.03
NLY 140808P00009000 P 08/08/14 9.0 0.00 0.03
NLY 140808P00009500 P 08/08/14 9.5 0.00 0.03
NLY 140808P00010000 P 08/08/14 10.0 0.00 0.08
NLY 140808P00010500 P 08/08/14 10.5 0.00 0.08
NLY 140808P00011000 P 08/08/14 11.0 0.04 0.07
NLY 140808P00011500 P 08/08/14 11.5 0.23 0.35
NLY 140808P00012000 P 08/08/14 12.0 0.70 0.83
NLY 140808P00012500 P 08/08/14 12.5 1.17 1.48
NLY 140808P00013000 P 08/08/14 13.0 1.65 1.98
NLY 140808P00013500 P 08/08/14 13.5 2.17 2.48
NLY 140808P00014000 P 08/08/14 14.0 2.66 2.98
NLY 140808P00014500 P 08/08/14 14.5 3.15 3.45
NLY 140808P00015000 P 08/08/14 15.0 3.65 3.95
NLY 140808P00015500 P 08/08/14 15.5 4.15 4.45
NLY 140808P00016000 P 08/08/14 16.0 4.65 4.95
NLY 140808P00016500 P 08/08/14 16.5 5.10 5.45
NLY 140808P00017000 P 08/08/14 17.0 5.60 5.95
NLY 140808P00017500 P 08/08/14 17.5 6.10 6.45
NLY 140808P00018000 P 08/08/14 18.0 6.60 6.95
NLY 140808P00018500 P 08/08/14 18.5 7.10 7.45
NLY 140808P00019000 P 08/08/14 19.0 7.45 8.15
NLY 140808P00019500 P 08/08/14 19.5 7.95 8.60
NLY 140808P00020000 P 08/08/14 20.0 8.45 9.10
NLY 140808P00020500 P 08/08/14 20.5 8.95 9.60
NLY 140808P00021000 P 08/08/14 21.0 9.55 10.00
NLY 140808P00021500 P 08/08/14 21.5 10.10 10.45
NLY 140816C00004000 C 08/16/14 4.0 6.95 7.45
NLY 140816C00005000 C 08/16/14 5.0 5.95 6.35
NLY 140816C00006000 C 08/16/14 6.0 4.95 5.35
NLY 140816C00006500 C 08/16/14 6.5 4.45 4.85
NLY 140816C00007000 C 08/16/14 7.0 4.00 4.35
NLY 140816C00007500 C 08/16/14 7.5 3.45 3.85
NLY 140816C00008000 C 08/16/14 8.0 3.05 3.35
NLY 140816C00008500 C 08/16/14 8.5 2.46 2.84
NLY 140816C00009000 C 08/16/14 9.0 2.09 2.32
NLY 140816C00009500 C 08/16/14 9.5 1.68 1.78
NLY 140816C00010000 C 08/16/14 10.0 1.08 1.33
NLY 140816C00010500 C 08/16/14 10.5 0.61 0.84
NLY 140816C00011000 C 08/16/14 11.0 0.27 0.31
NLY 140816C00011500 C 08/16/14 11.5 0.04 0.06
NLY 140816C00012000 C 08/16/14 12.0 0.00 0.02
NLY 140816C00012500 C 08/16/14 12.5 0.00 0.09
NLY 140816C00013000 C 08/16/14 13.0 0.00 0.01
NLY 140816C00013500 C 08/16/14 13.5 0.00 0.03
NLY 140816C00014000 C 08/16/14 14.0 0.00 0.03
NLY 140816C00014500 C 08/16/14 14.5 0.00 0.03
NLY 140816C00015000 C 08/16/14 15.0 0.00 0.03
NLY 140816C00015500 C 08/16/14 15.5 0.00 0.03
NLY 140816C00016000 C 08/16/14 16.0 0.00 0.03
NLY 140816C00017000 C 08/16/14 17.0 0.00 0.03
NLY 140816C00018000 C 08/16/14 18.0 0.00 0.02
NLY 140816C00019000 C 08/16/14 19.0 0.00 0.03
NLY 140816C00020000 C 08/16/14 20.0 0.00 0.03
NLY 140816P00004000 P 08/16/14 4.0 0.00 0.03
NLY 140816P00005000 P 08/16/14 5.0 0.00 0.03
NLY 140816P00006000 P 08/16/14 6.0 0.00 0.03
NLY 140816P00006500 P 08/16/14 6.5 0.00 0.03
NLY 140816P00007000 P 08/16/14 7.0 0.00 0.03
NLY 140816P00007500 P 08/16/14 7.5 0.00 0.03
NLY 140816P00008000 P 08/16/14 8.0 0.00 0.03
NLY 140816P00008500 P 08/16/14 8.5 0.00 0.03
NLY 140816P00009000 P 08/16/14 9.0 0.00 0.03
NLY 140816P00009500 P 08/16/14 9.5 0.00 0.09
NLY 140816P00010000 P 08/16/14 10.0 0.00 0.10
NLY 140816P00010500 P 08/16/14 10.5 0.00 0.11
NLY 140816P00011000 P 08/16/14 11.0 0.07 0.08
NLY 140816P00011500 P 08/16/14 11.5 0.32 0.36
NLY 140816P00012000 P 08/16/14 12.0 0.74 0.95
NLY 140816P00012500 P 08/16/14 12.5 1.19 1.32
NLY 140816P00013000 P 08/16/14 13.0 1.68 1.98
NLY 140816P00013500 P 08/16/14 13.5 2.17 2.50
NLY 140816P00014000 P 08/16/14 14.0 2.66 2.96
NLY 140816P00014500 P 08/16/14 14.5 3.15 3.45
NLY 140816P00015000 P 08/16/14 15.0 3.65 3.95
NLY 140816P00015500 P 08/16/14 15.5 4.15 4.45
NLY 140816P00016000 P 08/16/14 16.0 4.65 4.95
NLY 140816P00017000 P 08/16/14 17.0 5.65 5.95
NLY 140816P00018000 P 08/16/14 18.0 6.65 6.95
NLY 140816P00019000 P 08/16/14 19.0 7.65 7.95
NLY 140816P00020000 P 08/16/14 20.0 8.65 8.95
NLY 140822C00004000 C 08/22/14 4.0 6.85 7.45
NLY 140822C00004500 C 08/22/14 4.5 6.35 6.95
NLY 140822C00005000 C 08/22/14 5.0 5.90 6.40
NLY 140822C00005500 C 08/22/14 5.5 5.40 5.90
NLY 140822C00006000 C 08/22/14 6.0 4.95 5.45
NLY 140822C00006500 C 08/22/14 6.5 4.45 4.90
NLY 140822C00007000 C 08/22/14 7.0 3.95 4.40
NLY 140822C00007500 C 08/22/14 7.5 3.50 3.85
NLY 140822C00008000 C 08/22/14 8.0 3.00 3.35
NLY 140822C00008500 C 08/22/14 8.5 2.49 2.84
NLY 140822C00009000 C 08/22/14 9.0 2.01 2.34
NLY 140822C00009500 C 08/22/14 9.5 1.55 1.84
NLY 140822C00010000 C 08/22/14 10.0 1.05 1.35
NLY 140822C00010500 C 08/22/14 10.5 0.67 0.89
NLY 140822C00011000 C 08/22/14 11.0 0.29 0.33
NLY 140822C00011500 C 08/22/14 11.5 0.06 0.09
NLY 140822C00012000 C 08/22/14 12.0 0.00 0.11
NLY 140822C00012500 C 08/22/14 12.5 0.00 0.11
NLY 140822C00013000 C 08/22/14 13.0 0.00 0.09
NLY 140822C00013500 C 08/22/14 13.5 0.00 0.06
NLY 140822C00014000 C 08/22/14 14.0 0.00 0.03
NLY 140822C00014500 C 08/22/14 14.5 0.00 0.03
NLY 140822C00015000 C 08/22/14 15.0 0.00 0.03
NLY 140822C00015500 C 08/22/14 15.5 0.00 0.03
NLY 140822C00016000 C 08/22/14 16.0 0.00 0.03
NLY 140822C00016500 C 08/22/14 16.5 0.00 0.03
NLY 140822C00017000 C 08/22/14 17.0 0.00 0.03
NLY 140822C00017500 C 08/22/14 17.5 0.00 0.03
NLY 140822C00018000 C 08/22/14 18.0 0.00 0.03
NLY 140822C00018500 C 08/22/14 18.5 0.00 0.03
NLY 140822C00019000 C 08/22/14 19.0 0.00 0.03
NLY 140822C00019500 C 08/22/14 19.5 0.00 0.03
NLY 140822C00020000 C 08/22/14 20.0 0.00 0.03
NLY 140822C00020500 C 08/22/14 20.5 0.00 0.03
NLY 140822C00021000 C 08/22/14 21.0 0.00 0.03
NLY 140822C00021500 C 08/22/14 21.5 0.00 0.03
NLY 140822P00004000 P 08/22/14 4.0 0.00 0.03
NLY 140822P00004500 P 08/22/14 4.5 0.00 0.03
NLY 140822P00005000 P 08/22/14 5.0 0.00 0.03
NLY 140822P00005500 P 08/22/14 5.5 0.00 0.03
NLY 140822P00006000 P 08/22/14 6.0 0.00 0.03
NLY 140822P00006500 P 08/22/14 6.5 0.00 0.03
NLY 140822P00007000 P 08/22/14 7.0 0.00 0.03
NLY 140822P00007500 P 08/22/14 7.5 0.00 0.03
NLY 140822P00008000 P 08/22/14 8.0 0.00 0.03
NLY 140822P00008500 P 08/22/14 8.5 0.00 0.03
NLY 140822P00009000 P 08/22/14 9.0 0.00 0.06
NLY 140822P00009500 P 08/22/14 9.5 0.00 0.13
NLY 140822P00010000 P 08/22/14 10.0 0.00 0.14
NLY 140822P00010500 P 08/22/14 10.5 0.01 0.14
NLY 140822P00011000 P 08/22/14 11.0 0.09 0.13
NLY 140822P00011500 P 08/22/14 11.5 0.35 0.39
NLY 140822P00012000 P 08/22/14 12.0 0.71 0.98
NLY 140822P00012500 P 08/22/14 12.5 1.17 1.48
NLY 140822P00013000 P 08/22/14 13.0 1.68 1.99
NLY 140822P00013500 P 08/22/14 13.5 2.17 2.53
NLY 140822P00014000 P 08/22/14 14.0 2.66 2.99
NLY 140822P00014500 P 08/22/14 14.5 3.10 3.45
NLY 140822P00015000 P 08/22/14 15.0 3.60 3.95
NLY 140822P00015500 P 08/22/14 15.5 4.10 4.45
NLY 140822P00016000 P 08/22/14 16.0 4.60 4.95
NLY 140822P00016500 P 08/22/14 16.5 5.10 5.45
NLY 140822P00017000 P 08/22/14 17.0 5.60 5.95
NLY 140822P00017500 P 08/22/14 17.5 6.10 6.45
NLY 140822P00018000 P 08/22/14 18.0 6.60 6.95
NLY 140822P00018500 P 08/22/14 18.5 7.10 7.45
NLY 140822P00019000 P 08/22/14 19.0 7.45 8.10
NLY 140822P00019500 P 08/22/14 19.5 7.95 8.60
NLY 140822P00020000 P 08/22/14 20.0 8.45 9.10
NLY 140822P00020500 P 08/22/14 20.5 8.95 9.60
NLY 140822P00021000 P 08/22/14 21.0 9.45 10.10
NLY 140822P00021500 P 08/22/14 21.5 8.85 10.85
NLY 140829C00004000 C 08/29/14 4.0 6.85 7.45
NLY 140829C00004500 C 08/29/14 4.5 6.35 6.95
NLY 140829C00005000 C 08/29/14 5.0 5.90 6.40
NLY 140829C00005500 C 08/29/14 5.5 5.40 5.90
NLY 140829C00006000 C 08/29/14 6.0 4.95 5.40
NLY 140829C00006500 C 08/29/14 6.5 4.45 4.90
NLY 140829C00007000 C 08/29/14 7.0 3.95 4.40
NLY 140829C00007500 C 08/29/14 7.5 3.50 3.85
NLY 140829C00008000 C 08/29/14 8.0 3.00 3.35
NLY 140829C00008500 C 08/29/14 8.5 2.49 2.84
NLY 140829C00009000 C 08/29/14 9.0 2.02 2.35
NLY 140829C00009500 C 08/29/14 9.5 1.55 1.85
NLY 140829C00010000 C 08/29/14 10.0 1.06 1.36
NLY 140829C00010500 C 08/29/14 10.5 0.59 0.87
NLY 140829C00011000 C 08/29/14 11.0 0.30 0.37
NLY 140829C00011500 C 08/29/14 11.5 0.06 0.13
NLY 140829C00012000 C 08/29/14 12.0 0.00 0.04
NLY 140829C00012500 C 08/29/14 12.5 0.00 0.03
NLY 140829C00013000 C 08/29/14 13.0 0.00 0.10
NLY 140829C00013500 C 08/29/14 13.5 0.00 0.07
NLY 140829C00014000 C 08/29/14 14.0 0.00 0.05
NLY 140829C00014500 C 08/29/14 14.5 0.00 0.03
NLY 140829C00015000 C 08/29/14 15.0 0.00 0.03
NLY 140829C00015500 C 08/29/14 15.5 0.00 0.03
NLY 140829C00016000 C 08/29/14 16.0 0.00 0.03
NLY 140829C00016500 C 08/29/14 16.5 0.00 0.03
NLY 140829C00017000 C 08/29/14 17.0 0.00 0.03
NLY 140829C00017500 C 08/29/14 17.5 0.00 0.03
NLY 140829C00018000 C 08/29/14 18.0 0.00 0.03
NLY 140829C00018500 C 08/29/14 18.5 0.00 0.03
NLY 140829C00019000 C 08/29/14 19.0 0.00 0.03
NLY 140829C00019500 C 08/29/14 19.5 0.00 0.03
NLY 140829C00020000 C 08/29/14 20.0 0.00 0.03
NLY 140829C00020500 C 08/29/14 20.5 0.00 0.03
NLY 140829P00004000 P 08/29/14 4.0 0.00 0.03
NLY 140829P00004500 P 08/29/14 4.5 0.00 0.03
NLY 140829P00005000 P 08/29/14 5.0 0.00 0.03
NLY 140829P00005500 P 08/29/14 5.5 0.00 0.03
NLY 140829P00006000 P 08/29/14 6.0 0.00 0.03
NLY 140829P00006500 P 08/29/14 6.5 0.00 0.03
NLY 140829P00007000 P 08/29/14 7.0 0.00 0.03
NLY 140829P00007500 P 08/29/14 7.5 0.00 0.03
NLY 140829P00008000 P 08/29/14 8.0 0.00 0.03
NLY 140829P00008500 P 08/29/14 8.5 0.00 0.05
NLY 140829P00009000 P 08/29/14 9.0 0.00 0.11
NLY 140829P00009500 P 08/29/14 9.5 0.00 0.17
NLY 140829P00010000 P 08/29/14 10.0 0.00 0.14
NLY 140829P00010500 P 08/29/14 10.5 0.01 0.14
NLY 140829P00011000 P 08/29/14 11.0 0.10 0.14
NLY 140829P00011500 P 08/29/14 11.5 0.33 0.41
NLY 140829P00012000 P 08/29/14 12.0 0.69 0.99
NLY 140829P00012500 P 08/29/14 12.5 1.17 1.47
NLY 140829P00013000 P 08/29/14 13.0 1.66 1.98
NLY 140829P00013500 P 08/29/14 13.5 2.14 2.54
NLY 140829P00014000 P 08/29/14 14.0 2.63 3.00
NLY 140829P00014500 P 08/29/14 14.5 3.10 3.50
NLY 140829P00015000 P 08/29/14 15.0 3.60 4.00
NLY 140829P00015500 P 08/29/14 15.5 4.10 4.50
NLY 140829P00016000 P 08/29/14 16.0 4.60 5.00
NLY 140829P00016500 P 08/29/14 16.5 5.10 5.50
NLY 140829P00017000 P 08/29/14 17.0 5.60 6.00
NLY 140829P00017500 P 08/29/14 17.5 6.10 6.50
NLY 140829P00018000 P 08/29/14 18.0 6.60 7.00
NLY 140829P00018500 P 08/29/14 18.5 7.10 7.50
NLY 140829P00019000 P 08/29/14 19.0 7.45 8.10
NLY 140829P00019500 P 08/29/14 19.5 7.95 8.60
NLY 140829P00020000 P 08/29/14 20.0 8.45 9.10
NLY 140829P00020500 P 08/29/14 20.5 8.95 9.60
NLY 140905C00004000 C 09/05/14 4.0 6.85 7.45
NLY 140905C00004500 C 09/05/14 4.5 6.40 6.90
NLY 140905C00005000 C 09/05/14 5.0 5.90 6.40
NLY 140905C00005500 C 09/05/14 5.5 5.40 5.90
NLY 140905C00006000 C 09/05/14 6.0 4.95 5.35
NLY 140905C00006500 C 09/05/14 6.5 4.45 4.85
NLY 140905C00007000 C 09/05/14 7.0 3.95 4.35
NLY 140905C00007500 C 09/05/14 7.5 3.45 3.85
NLY 140905C00008000 C 09/05/14 8.0 2.96 3.35
NLY 140905C00008500 C 09/05/14 8.5 2.46 2.84
NLY 140905C00009000 C 09/05/14 9.0 2.02 2.37
NLY 140905C00009500 C 09/05/14 9.5 1.55 1.85
NLY 140905C00010000 C 09/05/14 10.0 1.07 1.39
NLY 140905C00010500 C 09/05/14 10.5 0.60 0.89
NLY 140905C00011000 C 09/05/14 11.0 0.32 0.40
NLY 140905C00011500 C 09/05/14 11.5 0.08 0.14
NLY 140905C00012000 C 09/05/14 12.0 0.00 0.10
NLY 140905C00012500 C 09/05/14 12.5 0.00 0.13
NLY 140905C00013000 C 09/05/14 13.0 0.00 0.11
NLY 140905C00013500 C 09/05/14 13.5 0.00 0.09
NLY 140905C00014000 C 09/05/14 14.0 0.00 0.06
NLY 140905C00014500 C 09/05/14 14.5 0.00 0.04
NLY 140905C00015000 C 09/05/14 15.0 0.00 0.03
NLY 140905C00015500 C 09/05/14 15.5 0.00 0.03
NLY 140905C00016000 C 09/05/14 16.0 0.00 0.03
NLY 140905C00016500 C 09/05/14 16.5 0.00 0.03
NLY 140905C00017000 C 09/05/14 17.0 0.00 0.03
NLY 140905C00017500 C 09/05/14 17.5 0.00 0.03
NLY 140905C00018000 C 09/05/14 18.0 0.00 0.03
NLY 140905C00018500 C 09/05/14 18.5 0.00 0.03
NLY 140905C00019000 C 09/05/14 19.0 0.00 0.03
NLY 140905C00019500 C 09/05/14 19.5 0.00 0.03
NLY 140905C00020000 C 09/05/14 20.0 0.00 0.03
NLY 140905C00020500 C 09/05/14 20.5 0.00 0.03
NLY 140905P00004000 P 09/05/14 4.0 0.00 0.03
NLY 140905P00004500 P 09/05/14 4.5 0.00 0.03
NLY 140905P00005000 P 09/05/14 5.0 0.00 0.03
NLY 140905P00005500 P 09/05/14 5.5 0.00 0.03
NLY 140905P00006000 P 09/05/14 6.0 0.00 0.03
NLY 140905P00006500 P 09/05/14 6.5 0.00 0.03
NLY 140905P00007000 P 09/05/14 7.0 0.00 0.03
NLY 140905P00007500 P 09/05/14 7.5 0.00 0.03
NLY 140905P00008000 P 09/05/14 8.0 0.00 0.03
NLY 140905P00008500 P 09/05/14 8.5 0.00 0.07
NLY 140905P00009000 P 09/05/14 9.0 0.00 0.14
NLY 140905P00009500 P 09/05/14 9.5 0.00 0.14
NLY 140905P00010000 P 09/05/14 10.0 0.01 0.14
NLY 140905P00010500 P 09/05/14 10.5 0.04 0.12
NLY 140905P00011000 P 09/05/14 11.0 0.12 0.15
NLY 140905P00011500 P 09/05/14 11.5 0.35 0.42
NLY 140905P00012000 P 09/05/14 12.0 0.70 0.95
NLY 140905P00012500 P 09/05/14 12.5 1.18 1.48
NLY 140905P00013000 P 09/05/14 13.0 1.67 1.97
NLY 140905P00013500 P 09/05/14 13.5 2.16 2.55
NLY 140905P00014000 P 09/05/14 14.0 2.65 2.99
NLY 140905P00014500 P 09/05/14 14.5 3.15 3.45
NLY 140905P00015000 P 09/05/14 15.0 3.65 3.95
NLY 140905P00015500 P 09/05/14 15.5 4.15 4.45
NLY 140905P00016000 P 09/05/14 16.0 4.65 4.95
NLY 140905P00016500 P 09/05/14 16.5 5.10 5.45
NLY 140905P00017000 P 09/05/14 17.0 5.60 5.95
NLY 140905P00017500 P 09/05/14 17.5 6.10 6.45
NLY 140905P00018000 P 09/05/14 18.0 6.60 6.95
NLY 140905P00018500 P 09/05/14 18.5 7.10 7.45
NLY 140905P00019000 P 09/05/14 19.0 7.50 8.00
NLY 140905P00019500 P 09/05/14 19.5 8.00 8.50
NLY 140905P00020000 P 09/05/14 20.0 8.50 9.00
NLY 140905P00020500 P 09/05/14 20.5 9.00 9.50
NLY 140912C00004000 C 09/12/14 4.0 6.90 7.40
NLY 140912C00004500 C 09/12/14 4.5 6.40 6.90
NLY 140912C00005000 C 09/12/14 5.0 5.90 6.40
NLY 140912C00005500 C 09/12/14 5.5 5.40 5.90
NLY 140912C00006000 C 09/12/14 6.0 4.95 5.40
NLY 140912C00006500 C 09/12/14 6.5 4.45 4.90
NLY 140912C00007000 C 09/12/14 7.0 3.95 4.35
NLY 140912C00007500 C 09/12/14 7.5 3.50 3.85
NLY 140912C00008000 C 09/12/14 8.0 3.00 3.35
NLY 140912C00008500 C 09/12/14 8.5 2.49 2.84
NLY 140912C00009000 C 09/12/14 9.0 2.05 2.39
NLY 140912C00009500 C 09/12/14 9.5 1.56 1.86
NLY 140912C00010000 C 09/12/14 10.0 1.08 1.38
NLY 140912C00010500 C 09/12/14 10.5 0.63 0.91
NLY 140912C00011000 C 09/12/14 11.0 0.34 0.44
NLY 140912C00011500 C 09/12/14 11.5 0.12 0.15
NLY 140912C00012000 C 09/12/14 12.0 0.01 0.06
NLY 140912C00012500 C 09/12/14 12.5 0.00 0.14
NLY 140912C00013000 C 09/12/14 13.0 0.00 0.11
NLY 140912C00013500 C 09/12/14 13.5 0.00 0.10
NLY 140912C00014000 C 09/12/14 14.0 0.00 0.08
NLY 140912C00014500 C 09/12/14 14.5 0.00 0.05
NLY 140912C00015000 C 09/12/14 15.0 0.00 0.04
NLY 140912C00015500 C 09/12/14 15.5 0.00 0.03
NLY 140912C00016000 C 09/12/14 16.0 0.00 0.03
NLY 140912C00016500 C 09/12/14 16.5 0.00 0.03
NLY 140912C00017000 C 09/12/14 17.0 0.00 0.03
NLY 140912C00017500 C 09/12/14 17.5 0.00 0.03
NLY 140912C00018000 C 09/12/14 18.0 0.00 0.03
NLY 140912C00018500 C 09/12/14 18.5 0.00 0.03
NLY 140912C00019000 C 09/12/14 19.0 0.00 0.03
NLY 140912C00019500 C 09/12/14 19.5 0.00 0.03
NLY 140912C00020000 C 09/12/14 20.0 0.00 0.03
NLY 140912C00020500 C 09/12/14 20.5 0.00 0.03
NLY 140912P00004000 P 09/12/14 4.0 0.00 0.03
NLY 140912P00004500 P 09/12/14 4.5 0.00 0.03
NLY 140912P00005000 P 09/12/14 5.0 0.00 0.03
NLY 140912P00005500 P 09/12/14 5.5 0.00 0.03
NLY 140912P00006000 P 09/12/14 6.0 0.00 0.03
NLY 140912P00006500 P 09/12/14 6.5 0.00 0.03
NLY 140912P00007000 P 09/12/14 7.0 0.00 0.03
NLY 140912P00007500 P 09/12/14 7.5 0.00 0.03
NLY 140912P00008000 P 09/12/14 8.0 0.00 0.05
NLY 140912P00008500 P 09/12/14 8.5 0.00 0.10
NLY 140912P00009000 P 09/12/14 9.0 0.00 0.14
NLY 140912P00009500 P 09/12/14 9.5 0.00 0.14
NLY 140912P00010000 P 09/12/14 10.0 0.01 0.14
NLY 140912P00010500 P 09/12/14 10.5 0.05 0.23
NLY 140912P00011000 P 09/12/14 11.0 0.12 0.18
NLY 140912P00011500 P 09/12/14 11.5 0.36 0.57
NLY 140912P00012000 P 09/12/14 12.0 0.73 0.93
NLY 140912P00012500 P 09/12/14 12.5 1.17 1.48
NLY 140912P00013000 P 09/12/14 13.0 1.68 1.99
NLY 140912P00013500 P 09/12/14 13.5 2.17 2.45
NLY 140912P00014000 P 09/12/14 14.0 2.65 3.00
NLY 140912P00014500 P 09/12/14 14.5 3.15 3.45
NLY 140912P00015000 P 09/12/14 15.0 3.65 3.95
NLY 140912P00015500 P 09/12/14 15.5 4.15 4.45
NLY 140912P00016000 P 09/12/14 16.0 4.65 4.95
NLY 140912P00016500 P 09/12/14 16.5 5.10 5.45
NLY 140912P00017000 P 09/12/14 17.0 5.60 5.95
NLY 140912P00017500 P 09/12/14 17.5 6.10 6.45
NLY 140912P00018000 P 09/12/14 18.0 6.60 6.95
NLY 140912P00018500 P 09/12/14 18.5 7.10 7.45
NLY 140912P00019000 P 09/12/14 19.0 7.50 8.10
NLY 140912P00019500 P 09/12/14 19.5 8.00 8.60
NLY 140912P00020000 P 09/12/14 20.0 8.45 9.10
NLY 140912P00020500 P 09/12/14 20.5 8.95 9.60
NLY 140920C00003000 C 09/20/14 3.0 7.95 8.40
NLY 140920C00004000 C 09/20/14 4.0 6.90 7.40
NLY 140920C00005000 C 09/20/14 5.0 5.90 6.40
NLY 140920C00006000 C 09/20/14 6.0 5.00 5.35
NLY 140920C00007000 C 09/20/14 7.0 4.00 4.35
NLY 140920C00008000 C 09/20/14 8.0 3.00 3.35
NLY 140920C00009000 C 09/20/14 9.0 2.05 2.39
NLY 140920C00010000 C 09/20/14 10.0 1.09 1.37
NLY 140920C00011000 C 09/20/14 11.0 0.37 0.45
NLY 140920C00012000 C 09/20/14 12.0 0.03 0.06
NLY 140920C00013000 C 09/20/14 13.0 0.00 0.01
NLY 140920C00014000 C 09/20/14 14.0 0.00 0.09
NLY 140920C00015000 C 09/20/14 15.0 0.00 0.05
NLY 140920C00016000 C 09/20/14 16.0 0.00 0.03
NLY 140920C00017000 C 09/20/14 17.0 0.00 0.03
NLY 140920C00018000 C 09/20/14 18.0 0.00 0.03
NLY 140920C00019000 C 09/20/14 19.0 0.00 0.03
NLY 140920P00003000 P 09/20/14 3.0 0.00 0.03
NLY 140920P00004000 P 09/20/14 4.0 0.00 0.03
NLY 140920P00005000 P 09/20/14 5.0 0.00 0.03
NLY 140920P00006000 P 09/20/14 6.0 0.00 0.03
NLY 140920P00007000 P 09/20/14 7.0 0.00 0.03
NLY 140920P00008000 P 09/20/14 8.0 0.00 0.07
NLY 140920P00009000 P 09/20/14 9.0 0.00 0.14
NLY 140920P00010000 P 09/20/14 10.0 0.02 0.10
NLY 140920P00011000 P 09/20/14 11.0 0.18 0.21
NLY 140920P00012000 P 09/20/14 12.0 0.81 0.91
NLY 140920P00013000 P 09/20/14 13.0 1.69 1.98
NLY 140920P00014000 P 09/20/14 14.0 2.65 2.97
NLY 140920P00015000 P 09/20/14 15.0 3.65 3.95
NLY 140920P00016000 P 09/20/14 16.0 4.65 4.95
NLY 140920P00017000 P 09/20/14 17.0 5.65 5.95
NLY 140920P00018000 P 09/20/14 18.0 6.65 6.95
NLY 140920P00019000 P 09/20/14 19.0 7.60 8.00
NLY 141018C00003000 C 10/18/14 3.0 7.90 8.40
NLY 141018C00004000 C 10/18/14 4.0 6.90 7.40
NLY 141018C00005000 C 10/18/14 5.0 5.90 6.40
NLY 141018C00006000 C 10/18/14 6.0 4.95 5.35
NLY 141018C00007000 C 10/18/14 7.0 3.95 4.35
NLY 141018C00008000 C 10/18/14 8.0 3.00 3.35
NLY 141018C00009000 C 10/18/14 9.0 2.05 2.39
NLY 141018C00010000 C 10/18/14 10.0 1.08 1.35
NLY 141018C00011000 C 10/18/14 11.0 0.37 0.43
NLY 141018C00012000 C 10/18/14 12.0 0.05 0.06
NLY 141018C00013000 C 10/18/14 13.0 0.00 0.02
NLY 141018C00014000 C 10/18/14 14.0 0.00 0.02
NLY 141018C00015000 C 10/18/14 15.0 0.00 0.08
NLY 141018C00016000 C 10/18/14 16.0 0.00 0.05
NLY 141018C00017000 C 10/18/14 17.0 0.00 0.03
NLY 141018C00018000 C 10/18/14 18.0 0.00 0.03
NLY 141018C00019000 C 10/18/14 19.0 0.00 0.03
NLY 141018P00003000 P 10/18/14 3.0 0.00 0.03
NLY 141018P00004000 P 10/18/14 4.0 0.00 0.03
NLY 141018P00005000 P 10/18/14 5.0 0.00 0.03
NLY 141018P00006000 P 10/18/14 6.0 0.00 0.03
NLY 141018P00007000 P 10/18/14 7.0 0.00 0.07
NLY 141018P00008000 P 10/18/14 8.0 0.00 0.05
NLY 141018P00009000 P 10/18/14 9.0 0.01 0.08
NLY 141018P00010000 P 10/18/14 10.0 0.05 0.14
NLY 141018P00011000 P 10/18/14 11.0 0.35 0.40
NLY 141018P00012000 P 10/18/14 12.0 1.06 1.23
NLY 141018P00013000 P 10/18/14 13.0 1.98 2.31
NLY 141018P00014000 P 10/18/14 14.0 2.97 3.35
NLY 141018P00015000 P 10/18/14 15.0 3.90 4.35
NLY 141018P00016000 P 10/18/14 16.0 4.90 5.30
NLY 141018P00017000 P 10/18/14 17.0 5.90 6.35
NLY 141018P00018000 P 10/18/14 18.0 6.90 7.40
NLY 141018P00019000 P 10/18/14 19.0 7.90 8.35
NLY 150117C00004000 C 01/17/15 4.0 6.75 7.55
NLY 150117C00005000 C 01/17/15 5.0 5.90 6.55
NLY 150117C00006000 C 01/17/15 6.0 4.95 5.35
NLY 150117C00007000 C 01/17/15 7.0 4.00 4.40
NLY 150117C00008000 C 01/17/15 8.0 2.96 3.35
NLY 150117C00009000 C 01/17/15 9.0 2.05 2.34
NLY 150117C00010000 C 01/17/15 10.0 1.08 1.35
NLY 150117C00011000 C 01/17/15 11.0 0.43 0.47
NLY 150117C00012000 C 01/17/15 12.0 0.10 0.12
NLY 150117C00013000 C 01/17/15 13.0 0.03 0.05
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.10
NLY 150117C00015000 C 01/17/15 15.0 0.00 0.04
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.08
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.04
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.12
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.09
NLY 150117C00020000 C 01/17/15 20.0 0.00 0.07
NLY 150117C00022000 C 01/17/15 22.0 0.00 0.04
NLY 150117C00025000 C 01/17/15 25.0 0.00 0.03
NLY 150117C00027000 C 01/17/15 27.0 0.00 0.03
NLY 150117C00030000 C 01/17/15 30.0 0.00 0.03
NLY 150117C00035000 C 01/17/15 35.0 0.00 0.03
NLY 150117P00004000 P 01/17/15 4.0 0.00 0.03
NLY 150117P00005000 P 01/17/15 5.0 0.00 0.06
NLY 150117P00006000 P 01/17/15 6.0 0.00 0.05
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.06
NLY 150117P00008000 P 01/17/15 8.0 0.06 0.10
NLY 150117P00009000 P 01/17/15 9.0 0.08 0.14
NLY 150117P00010000 P 01/17/15 10.0 0.24 0.25
NLY 150117P00011000 P 01/17/15 11.0 0.64 0.71
NLY 150117P00012000 P 01/17/15 12.0 1.34 1.57
NLY 150117P00013000 P 01/17/15 13.0 2.25 2.44
NLY 150117P00014000 P 01/17/15 14.0 3.25 3.60
NLY 150117P00015000 P 01/17/15 15.0 4.20 4.50
NLY 150117P00016000 P 01/17/15 16.0 5.20 5.70
NLY 150117P00017000 P 01/17/15 17.0 5.80 7.00
NLY 150117P00018000 P 01/17/15 18.0 7.00 7.95
NLY 150117P00019000 P 01/17/15 19.0 8.00 8.85
NLY 150117P00020000 P 01/17/15 20.0 9.15 9.50
NLY 150117P00022000 P 01/17/15 22.0 10.95 11.50
NLY 150117P00025000 P 01/17/15 25.0 13.75 14.50
NLY 150117P00027000 P 01/17/15 27.0 15.75 16.90
NLY 150117P00030000 P 01/17/15 30.0 18.75 19.90
NLY 150117P00035000 P 01/17/15 35.0 23.75 24.90
NLY 160115C00003000 C 01/15/16 3.0 7.95 8.50
NLY 160115C00005000 C 01/15/16 5.0 5.95 6.45
NLY 160115C00008000 C 01/15/16 8.0 2.94 3.45
NLY 160115C00010000 C 01/15/16 10.0 1.25 1.40
NLY 160115C00012000 C 01/15/16 12.0 0.30 0.38
NLY 160115C00015000 C 01/15/16 15.0 0.05 0.12
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.26
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.31
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.29
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.20
NLY 160115P00005000 P 01/15/16 5.0 0.09 0.20
NLY 160115P00008000 P 01/15/16 8.0 0.30 0.41
NLY 160115P00010000 P 01/15/16 10.0 1.01 1.20
NLY 160115P00012000 P 01/15/16 12.0 2.33 2.95
NLY 160115P00015000 P 01/15/16 15.0 5.05 6.05
NLY 160115P00017000 P 01/15/16 17.0 7.00 7.95
NLY 160115P00020000 P 01/15/16 20.0 9.85 10.95
NLY 160115P00022000 P 01/15/16 22.0 11.20 13.45

OPRA data is delayed 15 minutes.