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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 140905C00004000 C 09/05/14 4.0 7.50 8.20
NLY 140905C00004500 C 09/05/14 4.5 7.10 7.70
NLY 140905C00005000 C 09/05/14 5.0 6.60 7.20
NLY 140905C00005500 C 09/05/14 5.5 6.10 6.65
NLY 140905C00006000 C 09/05/14 6.0 5.60 6.15
NLY 140905C00006500 C 09/05/14 6.5 5.10 5.65
NLY 140905C00007000 C 09/05/14 7.0 4.60 5.10
NLY 140905C00007500 C 09/05/14 7.5 4.15 4.55
NLY 140905C00008000 C 09/05/14 8.0 3.65 4.10
NLY 140905C00008500 C 09/05/14 8.5 3.15 3.55
NLY 140905C00009000 C 09/05/14 9.0 2.77 2.96
NLY 140905C00009500 C 09/05/14 9.5 2.27 2.47
NLY 140905C00010000 C 09/05/14 10.0 1.73 1.94
NLY 140905C00010500 C 09/05/14 10.5 1.26 1.44
NLY 140905C00011000 C 09/05/14 11.0 0.79 0.94
NLY 140905C00011500 C 09/05/14 11.5 0.30 0.43
NLY 140905C00012000 C 09/05/14 12.0 0.00 0.05
NLY 140905C00012500 C 09/05/14 12.5 0.00 0.04
NLY 140905C00013000 C 09/05/14 13.0 0.00 0.03
NLY 140905C00013500 C 09/05/14 13.5 0.00 0.03
NLY 140905C00014000 C 09/05/14 14.0 0.00 0.03
NLY 140905C00014500 C 09/05/14 14.5 0.00 0.03
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 0.03
NLY 140905P00009000 P 09/05/14 9.0 0.00 0.03
NLY 140905P00009500 P 09/05/14 9.5 0.00 0.03
NLY 140905P00010000 P 09/05/14 10.0 0.00 0.03
NLY 140905P00010500 P 09/05/14 10.5 0.00 0.03
NLY 140905P00011000 P 09/05/14 11.0 0.00 0.07
NLY 140905P00011500 P 09/05/14 11.5 0.01 0.02
NLY 140905P00012000 P 09/05/14 12.0 0.09 0.19
NLY 140905P00012500 P 09/05/14 12.5 0.52 0.77
NLY 140905P00013000 P 09/05/14 13.0 0.99 1.31
NLY 140905P00013500 P 09/05/14 13.5 1.49 1.81
NLY 140905P00014000 P 09/05/14 14.0 1.97 2.30
NLY 140905P00014500 P 09/05/14 14.5 2.44 2.83
NLY 140905P00015000 P 09/05/14 15.0 2.93 3.35
NLY 140905P00015500 P 09/05/14 15.5 3.40 3.85
NLY 140905P00016000 P 09/05/14 16.0 3.90 4.35
NLY 140905P00016500 P 09/05/14 16.5 4.30 4.85
NLY 140905P00017000 P 09/05/14 17.0 4.85 5.35
NLY 140905P00017500 P 09/05/14 17.5 5.35 5.85
NLY 140905P00018000 P 09/05/14 18.0 5.85 6.35
NLY 140905P00018500 P 09/05/14 18.5 6.35 6.85
NLY 140905P00019000 P 09/05/14 19.0 6.80 7.35
NLY 140905P00019500 P 09/05/14 19.5 7.25 7.95
NLY 140905P00020000 P 09/05/14 20.0 7.75 8.45
NLY 140905P00020500 P 09/05/14 20.5 8.25 8.95
NLY 140912C00004000 C 09/12/14 4.0 7.40 8.40
NLY 140912C00004500 C 09/12/14 4.5 7.00 7.80
NLY 140912C00005000 C 09/12/14 5.0 6.50 7.30
NLY 140912C00005500 C 09/12/14 5.5 6.00 6.80
NLY 140912C00006000 C 09/12/14 6.0 5.50 6.30
NLY 140912C00006500 C 09/12/14 6.5 5.00 5.75
NLY 140912C00007000 C 09/12/14 7.0 4.45 5.25
NLY 140912C00007500 C 09/12/14 7.5 4.00 4.75
NLY 140912C00008000 C 09/12/14 8.0 3.55 4.25
NLY 140912C00008500 C 09/12/14 8.5 3.05 3.75
NLY 140912C00009000 C 09/12/14 9.0 2.65 3.05
NLY 140912C00009500 C 09/12/14 9.5 2.18 2.55
NLY 140912C00010000 C 09/12/14 10.0 1.70 2.00
NLY 140912C00010500 C 09/12/14 10.5 1.25 1.48
NLY 140912C00011000 C 09/12/14 11.0 0.77 0.98
NLY 140912C00011500 C 09/12/14 11.5 0.29 0.47
NLY 140912C00012000 C 09/12/14 12.0 0.02 0.06
NLY 140912C00012500 C 09/12/14 12.5 0.00 0.05
NLY 140912C00013000 C 09/12/14 13.0 0.00 0.04
NLY 140912C00013500 C 09/12/14 13.5 0.00 0.03
NLY 140912C00014000 C 09/12/14 14.0 0.00 0.03
NLY 140912C00014500 C 09/12/14 14.5 0.00 0.03
NLY 140912C00015000 C 09/12/14 15.0 0.00 0.03
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 0.03
NLY 140912P00008500 P 09/12/14 8.5 0.00 0.03
NLY 140912P00009000 P 09/12/14 9.0 0.00 0.03
NLY 140912P00009500 P 09/12/14 9.5 0.00 0.03
NLY 140912P00010000 P 09/12/14 10.0 0.00 0.03
NLY 140912P00010500 P 09/12/14 10.5 0.00 0.05
NLY 140912P00011000 P 09/12/14 11.0 0.00 0.04
NLY 140912P00011500 P 09/12/14 11.5 0.01 0.05
NLY 140912P00012000 P 09/12/14 12.0 0.13 0.16
NLY 140912P00012500 P 09/12/14 12.5 0.53 0.78
NLY 140912P00013000 P 09/12/14 13.0 1.03 1.27
NLY 140912P00013500 P 09/12/14 13.5 1.53 1.76
NLY 140912P00014000 P 09/12/14 14.0 2.01 2.29
NLY 140912P00014500 P 09/12/14 14.5 2.45 2.83
NLY 140912P00015000 P 09/12/14 15.0 2.95 3.35
NLY 140912P00015500 P 09/12/14 15.5 3.40 3.85
NLY 140912P00016000 P 09/12/14 16.0 3.90 4.35
NLY 140912P00016500 P 09/12/14 16.5 4.35 4.85
NLY 140912P00017000 P 09/12/14 17.0 4.85 5.35
NLY 140912P00017500 P 09/12/14 17.5 5.35 5.85
NLY 140912P00018000 P 09/12/14 18.0 5.85 6.35
NLY 140912P00018500 P 09/12/14 18.5 6.35 6.85
NLY 140912P00019000 P 09/12/14 19.0 6.85 7.35
NLY 140912P00019500 P 09/12/14 19.5 7.25 7.95
NLY 140912P00020000 P 09/12/14 20.0 7.75 8.45
NLY 140912P00020500 P 09/12/14 20.5 8.25 8.95
NLY 140920C00003000 C 09/20/14 3.0 8.60 9.15
NLY 140920C00004000 C 09/20/14 4.0 7.60 8.15
NLY 140920C00004500 C 09/20/14 4.5 7.15 7.55
NLY 140920C00005000 C 09/20/14 5.0 6.50 7.20
NLY 140920C00005500 C 09/20/14 5.5 6.15 6.55
NLY 140920C00006000 C 09/20/14 6.0 5.50 6.20
NLY 140920C00006500 C 09/20/14 6.5 5.15 5.65
NLY 140920C00007000 C 09/20/14 7.0 4.60 5.05
NLY 140920C00007500 C 09/20/14 7.5 4.20 4.55
NLY 140920C00008000 C 09/20/14 8.0 3.70 4.05
NLY 140920C00008500 C 09/20/14 8.5 3.20 3.55
NLY 140920C00009000 C 09/20/14 9.0 2.79 2.93
NLY 140920C00009500 C 09/20/14 9.5 2.31 2.43
NLY 140920C00010000 C 09/20/14 10.0 1.81 1.93
NLY 140920C00010500 C 09/20/14 10.5 1.30 1.43
NLY 140920C00011000 C 09/20/14 11.0 0.89 0.93
NLY 140920C00011500 C 09/20/14 11.5 0.34 0.45
NLY 140920C00012000 C 09/20/14 12.0 0.05 0.08
NLY 140920C00012500 C 09/20/14 12.5 0.00 0.04
NLY 140920C00013000 C 09/20/14 13.0 0.00 0.01
NLY 140920C00013500 C 09/20/14 13.5 0.00 0.04
NLY 140920C00014000 C 09/20/14 14.0 0.00 0.03
NLY 140920C00014500 C 09/20/14 14.5 0.00 0.03
NLY 140920C00015000 C 09/20/14 15.0 0.00 0.03
NLY 140920C00015500 C 09/20/14 15.5 0.00 0.03
NLY 140920C00016000 C 09/20/14 16.0 0.00 0.03
NLY 140920C00016500 C 09/20/14 16.5 0.00 0.03
NLY 140920C00017000 C 09/20/14 17.0 0.00 0.03
NLY 140920C00017500 C 09/20/14 17.5 0.00 0.03
NLY 140920C00018000 C 09/20/14 18.0 0.00 0.02
NLY 140920C00018500 C 09/20/14 18.5 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 140920P00004500 P 09/20/14 4.5 0.00 0.03
NLY 140920P00005000 P 09/20/14 5.0 0.00 0.03
NLY 140920P00005500 P 09/20/14 5.5 0.00 0.03
NLY 140920P00006000 P 09/20/14 6.0 0.00 0.03
NLY 140920P00006500 P 09/20/14 6.5 0.00 0.03
NLY 140920P00007000 P 09/20/14 7.0 0.00 0.03
NLY 140920P00007500 P 09/20/14 7.5 0.00 0.03
NLY 140920P00008000 P 09/20/14 8.0 0.00 0.03
NLY 140920P00008500 P 09/20/14 8.5 0.00 0.03
NLY 140920P00009000 P 09/20/14 9.0 0.00 0.03
NLY 140920P00009500 P 09/20/14 9.5 0.00 0.03
NLY 140920P00010000 P 09/20/14 10.0 0.00 0.05
NLY 140920P00010500 P 09/20/14 10.5 0.00 0.08
NLY 140920P00011000 P 09/20/14 11.0 0.01 0.05
NLY 140920P00011500 P 09/20/14 11.5 0.02 0.05
NLY 140920P00012000 P 09/20/14 12.0 0.18 0.20
NLY 140920P00012500 P 09/20/14 12.5 0.54 0.79
NLY 140920P00013000 P 09/20/14 13.0 1.03 1.22
NLY 140920P00013500 P 09/20/14 13.5 1.51 1.80
NLY 140920P00014000 P 09/20/14 14.0 2.00 2.33
NLY 140920P00014500 P 09/20/14 14.5 2.45 2.83
NLY 140920P00015000 P 09/20/14 15.0 2.95 3.30
NLY 140920P00015500 P 09/20/14 15.5 3.45 3.85
NLY 140920P00016000 P 09/20/14 16.0 3.90 4.35
NLY 140920P00016500 P 09/20/14 16.5 4.45 4.85
NLY 140920P00017000 P 09/20/14 17.0 4.85 5.35
NLY 140920P00017500 P 09/20/14 17.5 5.40 5.85
NLY 140920P00018000 P 09/20/14 18.0 5.90 6.35
NLY 140920P00018500 P 09/20/14 18.5 6.40 6.85
NLY 140920P00019000 P 09/20/14 19.0 6.90 7.35
NLY 140926C00004000 C 09/26/14 4.0 5.55 9.95
NLY 140926C00004500 C 09/26/14 4.5 6.90 7.85
NLY 140926C00005000 C 09/26/14 5.0 6.40 7.35
NLY 140926C00005500 C 09/26/14 5.5 5.90 6.85
NLY 140926C00006000 C 09/26/14 6.0 5.40 6.35
NLY 140926C00006500 C 09/26/14 6.5 4.95 5.75
NLY 140926C00007000 C 09/26/14 7.0 4.45 5.25
NLY 140926C00007500 C 09/26/14 7.5 3.95 4.75
NLY 140926C00008000 C 09/26/14 8.0 3.45 4.25
NLY 140926C00008500 C 09/26/14 8.5 2.95 3.75
NLY 140926C00009000 C 09/26/14 9.0 2.45 3.25
NLY 140926C00009500 C 09/26/14 9.5 2.00 2.79
NLY 140926C00010000 C 09/26/14 10.0 1.61 2.10
NLY 140926C00010500 C 09/26/14 10.5 1.12 1.60
NLY 140926C00011000 C 09/26/14 11.0 0.77 0.99
NLY 140926C00011500 C 09/26/14 11.5 0.28 0.52
NLY 140926C00012000 C 09/26/14 12.0 0.08 0.09
NLY 140926C00012500 C 09/26/14 12.5 0.00 0.03
NLY 140926C00013000 C 09/26/14 13.0 0.00 0.07
NLY 140926C00013500 C 09/26/14 13.5 0.00 0.06
NLY 140926C00014000 C 09/26/14 14.0 0.00 0.03
NLY 140926C00014500 C 09/26/14 14.5 0.00 0.03
NLY 140926C00015000 C 09/26/14 15.0 0.00 0.03
NLY 140926C00015500 C 09/26/14 15.5 0.00 0.03
NLY 140926C00016000 C 09/26/14 16.0 0.00 0.03
NLY 140926C00016500 C 09/26/14 16.5 0.00 0.03
NLY 140926C00017000 C 09/26/14 17.0 0.00 0.03
NLY 140926C00017500 C 09/26/14 17.5 0.00 0.03
NLY 140926C00018000 C 09/26/14 18.0 0.00 0.03
NLY 140926C00018500 C 09/26/14 18.5 0.00 0.03
NLY 140926C00019000 C 09/26/14 19.0 0.00 0.03
NLY 140926C00019500 C 09/26/14 19.5 0.00 0.03
NLY 140926C00020000 C 09/26/14 20.0 0.00 0.03
NLY 140926C00020500 C 09/26/14 20.5 0.00 0.03
NLY 140926P00004000 P 09/26/14 4.0 0.00 0.03
NLY 140926P00004500 P 09/26/14 4.5 0.00 0.03
NLY 140926P00005000 P 09/26/14 5.0 0.00 0.03
NLY 140926P00005500 P 09/26/14 5.5 0.00 0.03
NLY 140926P00006000 P 09/26/14 6.0 0.00 0.03
NLY 140926P00006500 P 09/26/14 6.5 0.00 0.03
NLY 140926P00007000 P 09/26/14 7.0 0.00 0.03
NLY 140926P00007500 P 09/26/14 7.5 0.00 0.03
NLY 140926P00008000 P 09/26/14 8.0 0.00 0.03
NLY 140926P00008500 P 09/26/14 8.5 0.00 0.03
NLY 140926P00009000 P 09/26/14 9.0 0.00 0.03
NLY 140926P00009500 P 09/26/14 9.5 0.00 0.06
NLY 140926P00010000 P 09/26/14 10.0 0.00 0.13
NLY 140926P00010500 P 09/26/14 10.5 0.00 0.15
NLY 140926P00011000 P 09/26/14 11.0 0.01 0.08
NLY 140926P00011500 P 09/26/14 11.5 0.03 0.13
NLY 140926P00012000 P 09/26/14 12.0 0.20 0.28
NLY 140926P00012500 P 09/26/14 12.5 0.66 0.79
NLY 140926P00013000 P 09/26/14 13.0 1.16 1.31
NLY 140926P00013500 P 09/26/14 13.5 1.59 1.88
NLY 140926P00014000 P 09/26/14 14.0 2.00 2.49
NLY 140926P00014500 P 09/26/14 14.5 2.33 3.10
NLY 140926P00015000 P 09/26/14 15.0 2.85 3.60
NLY 140926P00015500 P 09/26/14 15.5 3.35 4.15
NLY 140926P00016000 P 09/26/14 16.0 3.85 4.65
NLY 140926P00016500 P 09/26/14 16.5 4.35 5.15
NLY 140926P00017000 P 09/26/14 17.0 4.85 5.65
NLY 140926P00017500 P 09/26/14 17.5 5.25 6.15
NLY 140926P00018000 P 09/26/14 18.0 5.85 6.65
NLY 140926P00018500 P 09/26/14 18.5 6.35 7.15
NLY 140926P00019000 P 09/26/14 19.0 6.80 7.65
NLY 140926P00019500 P 09/26/14 19.5 5.70 9.25
NLY 140926P00020000 P 09/26/14 20.0 6.10 9.75
NLY 140926P00020500 P 09/26/14 20.5 8.20 9.30
NLY 141003C00004000 C 10/03/14 4.0 7.40 8.35
NLY 141003C00004500 C 10/03/14 4.5 7.15 7.65
NLY 141003C00005000 C 10/03/14 5.0 6.65 7.15
NLY 141003C00005500 C 10/03/14 5.5 6.15 6.65
NLY 141003C00006000 C 10/03/14 6.0 5.55 6.15
NLY 141003C00006500 C 10/03/14 6.5 5.05 5.65
NLY 141003C00007000 C 10/03/14 7.0 4.60 5.15
NLY 141003C00007500 C 10/03/14 7.5 4.10 4.65
NLY 141003C00008000 C 10/03/14 8.0 3.65 4.15
NLY 141003C00008500 C 10/03/14 8.5 3.10 3.65
NLY 141003C00009000 C 10/03/14 9.0 2.68 3.05
NLY 141003C00009500 C 10/03/14 9.5 2.18 2.55
NLY 141003C00010000 C 10/03/14 10.0 1.75 1.98
NLY 141003C00010500 C 10/03/14 10.5 1.27 1.48
NLY 141003C00011000 C 10/03/14 11.0 0.77 0.98
NLY 141003C00011500 C 10/03/14 11.5 0.29 0.49
NLY 141003C00012000 C 10/03/14 12.0 0.05 0.10
NLY 141003C00012500 C 10/03/14 12.5 0.00 0.05
NLY 141003C00013000 C 10/03/14 13.0 0.00 0.04
NLY 141003C00013500 C 10/03/14 13.5 0.00 0.07
NLY 141003C00014000 C 10/03/14 14.0 0.00 0.04
NLY 141003C00014500 C 10/03/14 14.5 0.00 0.03
NLY 141003C00015000 C 10/03/14 15.0 0.00 0.03
NLY 141003C00015500 C 10/03/14 15.5 0.00 0.03
NLY 141003C00016000 C 10/03/14 16.0 0.00 0.03
NLY 141003C00016500 C 10/03/14 16.5 0.00 0.03
NLY 141003C00017000 C 10/03/14 17.0 0.00 0.03
NLY 141003C00017500 C 10/03/14 17.5 0.00 0.03
NLY 141003C00018000 C 10/03/14 18.0 0.00 0.03
NLY 141003C00018500 C 10/03/14 18.5 0.00 0.03
NLY 141003C00019000 C 10/03/14 19.0 0.00 0.03
NLY 141003C00019500 C 10/03/14 19.5 0.00 0.03
NLY 141003C00020000 C 10/03/14 20.0 0.00 0.03
NLY 141003C00020500 C 10/03/14 20.5 0.00 0.03
NLY 141003P00004000 P 10/03/14 4.0 0.00 0.03
NLY 141003P00004500 P 10/03/14 4.5 0.00 0.03
NLY 141003P00005000 P 10/03/14 5.0 0.00 0.03
NLY 141003P00005500 P 10/03/14 5.5 0.00 0.03
NLY 141003P00006000 P 10/03/14 6.0 0.00 0.03
NLY 141003P00006500 P 10/03/14 6.5 0.00 0.03
NLY 141003P00007000 P 10/03/14 7.0 0.00 0.03
NLY 141003P00007500 P 10/03/14 7.5 0.00 0.03
NLY 141003P00008000 P 10/03/14 8.0 0.00 0.03
NLY 141003P00008500 P 10/03/14 8.5 0.00 0.03
NLY 141003P00009000 P 10/03/14 9.0 0.00 0.04
NLY 141003P00009500 P 10/03/14 9.5 0.00 0.11
NLY 141003P00010000 P 10/03/14 10.0 0.00 0.13
NLY 141003P00010500 P 10/03/14 10.5 0.00 0.13
NLY 141003P00011000 P 10/03/14 11.0 0.02 0.10
NLY 141003P00011500 P 10/03/14 11.5 0.09 0.14
NLY 141003P00012000 P 10/03/14 12.0 0.34 0.57
NLY 141003P00012500 P 10/03/14 12.5 0.80 1.04
NLY 141003P00013000 P 10/03/14 13.0 1.29 1.55
NLY 141003P00013500 P 10/03/14 13.5 1.73 2.07
NLY 141003P00014000 P 10/03/14 14.0 2.23 2.63
NLY 141003P00014500 P 10/03/14 14.5 2.70 3.10
NLY 141003P00015000 P 10/03/14 15.0 3.15 3.65
NLY 141003P00015500 P 10/03/14 15.5 3.65 4.15
NLY 141003P00016000 P 10/03/14 16.0 4.15 4.65
NLY 141003P00016500 P 10/03/14 16.5 4.60 5.15
NLY 141003P00017000 P 10/03/14 17.0 5.10 5.70
NLY 141003P00017500 P 10/03/14 17.5 5.60 6.20
NLY 141003P00018000 P 10/03/14 18.0 6.10 6.70
NLY 141003P00018500 P 10/03/14 18.5 6.60 7.20
NLY 141003P00019000 P 10/03/14 19.0 7.10 7.70
NLY 141003P00019500 P 10/03/14 19.5 7.40 8.35
NLY 141003P00020000 P 10/03/14 20.0 7.95 8.85
NLY 141003P00020500 P 10/03/14 20.5 8.50 9.35
NLY 141010C00004000 C 10/10/14 4.0 7.35 8.40
NLY 141010C00004500 C 10/10/14 4.5 7.15 7.65
NLY 141010C00005000 C 10/10/14 5.0 6.55 7.25
NLY 141010C00005500 C 10/10/14 5.5 6.15 6.65
NLY 141010C00006000 C 10/10/14 6.0 5.55 6.25
NLY 141010C00006500 C 10/10/14 6.5 5.05 5.75
NLY 141010C00007000 C 10/10/14 7.0 4.60 5.20
NLY 141010C00007500 C 10/10/14 7.5 4.15 4.65
NLY 141010C00008000 C 10/10/14 8.0 3.60 4.15
NLY 141010C00008500 C 10/10/14 8.5 3.15 3.65
NLY 141010C00009000 C 10/10/14 9.0 2.66 2.96
NLY 141010C00009500 C 10/10/14 9.5 2.18 2.58
NLY 141010C00010000 C 10/10/14 10.0 1.75 2.01
NLY 141010C00010500 C 10/10/14 10.5 1.25 1.48
NLY 141010C00011000 C 10/10/14 11.0 0.75 0.98
NLY 141010C00011500 C 10/10/14 11.5 0.28 0.48
NLY 141010C00012000 C 10/10/14 12.0 0.05 0.12
NLY 141010C00012500 C 10/10/14 12.5 0.00 0.15
NLY 141010C00013000 C 10/10/14 13.0 0.00 0.05
NLY 141010C00013500 C 10/10/14 13.5 0.00 0.05
NLY 141010C00014000 C 10/10/14 14.0 0.00 0.05
NLY 141010C00014500 C 10/10/14 14.5 0.00 0.03
NLY 141010C00015000 C 10/10/14 15.0 0.00 0.03
NLY 141010C00015500 C 10/10/14 15.5 0.00 0.03
NLY 141010C00016000 C 10/10/14 16.0 0.00 0.03
NLY 141010C00016500 C 10/10/14 16.5 0.00 0.03
NLY 141010C00017000 C 10/10/14 17.0 0.00 0.03
NLY 141010C00017500 C 10/10/14 17.5 0.00 0.03
NLY 141010C00018000 C 10/10/14 18.0 0.00 0.03
NLY 141010C00018500 C 10/10/14 18.5 0.00 0.03
NLY 141010C00019000 C 10/10/14 19.0 0.00 0.03
NLY 141010C00019500 C 10/10/14 19.5 0.00 0.03
NLY 141010C00020000 C 10/10/14 20.0 0.00 0.03
NLY 141010C00020500 C 10/10/14 20.5 0.00 0.03
NLY 141010P00004000 P 10/10/14 4.0 0.00 0.03
NLY 141010P00004500 P 10/10/14 4.5 0.00 0.03
NLY 141010P00005000 P 10/10/14 5.0 0.00 0.03
NLY 141010P00005500 P 10/10/14 5.5 0.00 0.03
NLY 141010P00006000 P 10/10/14 6.0 0.00 0.03
NLY 141010P00006500 P 10/10/14 6.5 0.00 0.03
NLY 141010P00007000 P 10/10/14 7.0 0.00 0.03
NLY 141010P00007500 P 10/10/14 7.5 0.00 0.03
NLY 141010P00008000 P 10/10/14 8.0 0.00 0.03
NLY 141010P00008500 P 10/10/14 8.5 0.00 0.03
NLY 141010P00009000 P 10/10/14 9.0 0.00 0.08
NLY 141010P00009500 P 10/10/14 9.5 0.00 0.14
NLY 141010P00010000 P 10/10/14 10.0 0.00 0.19
NLY 141010P00010500 P 10/10/14 10.5 0.00 0.21
NLY 141010P00011000 P 10/10/14 11.0 0.02 0.12
NLY 141010P00011500 P 10/10/14 11.5 0.08 0.23
NLY 141010P00012000 P 10/10/14 12.0 0.40 0.56
NLY 141010P00012500 P 10/10/14 12.5 0.80 1.05
NLY 141010P00013000 P 10/10/14 13.0 1.29 1.56
NLY 141010P00013500 P 10/10/14 13.5 1.79 2.06
NLY 141010P00014000 P 10/10/14 14.0 2.22 2.63
NLY 141010P00014500 P 10/10/14 14.5 2.70 3.10
NLY 141010P00015000 P 10/10/14 15.0 3.20 3.60
NLY 141010P00015500 P 10/10/14 15.5 3.60 4.15
NLY 141010P00016000 P 10/10/14 16.0 4.10 4.65
NLY 141010P00016500 P 10/10/14 16.5 4.60 5.20
NLY 141010P00017000 P 10/10/14 17.0 5.05 5.75
NLY 141010P00017500 P 10/10/14 17.5 5.55 6.20
NLY 141010P00018000 P 10/10/14 18.0 6.05 6.70
NLY 141010P00018500 P 10/10/14 18.5 6.55 7.20
NLY 141010P00019000 P 10/10/14 19.0 7.05 7.70
NLY 141010P00019500 P 10/10/14 19.5 7.40 8.45
NLY 141010P00020000 P 10/10/14 20.0 7.90 8.95
NLY 141010P00020500 P 10/10/14 20.5 8.40 9.45
NLY 141018C00003000 C 10/18/14 3.0 8.60 9.10
NLY 141018C00004000 C 10/18/14 4.0 7.60 8.05
NLY 141018C00005000 C 10/18/14 5.0 6.50 7.20
NLY 141018C00006000 C 10/18/14 6.0 5.65 6.10
NLY 141018C00007000 C 10/18/14 7.0 4.60 5.15
NLY 141018C00008000 C 10/18/14 8.0 3.70 4.10
NLY 141018C00009000 C 10/18/14 9.0 2.83 2.95
NLY 141018C00010000 C 10/18/14 10.0 1.82 1.93
NLY 141018C00011000 C 10/18/14 11.0 0.89 0.94
NLY 141018C00012000 C 10/18/14 12.0 0.08 0.10
NLY 141018C00013000 C 10/18/14 13.0 0.00 0.02
NLY 141018C00014000 C 10/18/14 14.0 0.00 0.01
NLY 141018C00015000 C 10/18/14 15.0 0.00 0.03
NLY 141018C00016000 C 10/18/14 16.0 0.00 0.03
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 0.03
NLY 141018P00008000 P 10/18/14 8.0 0.00 0.03
NLY 141018P00009000 P 10/18/14 9.0 0.00 0.05
NLY 141018P00010000 P 10/18/14 10.0 0.01 0.05
NLY 141018P00011000 P 10/18/14 11.0 0.04 0.06
NLY 141018P00012000 P 10/18/14 12.0 0.37 0.47
NLY 141018P00013000 P 10/18/14 13.0 1.30 1.51
NLY 141018P00014000 P 10/18/14 14.0 2.38 2.57
NLY 141018P00015000 P 10/18/14 15.0 2.99 3.95
NLY 141018P00016000 P 10/18/14 16.0 4.15 4.65
NLY 141018P00017000 P 10/18/14 17.0 5.00 5.75
NLY 141018P00018000 P 10/18/14 18.0 5.90 6.95
NLY 141018P00019000 P 10/18/14 19.0 6.90 7.95
NLY 141122C00006000 C 11/22/14 6.0 5.55 6.15
NLY 141122C00007000 C 11/22/14 7.0 4.65 5.10
NLY 141122C00008000 C 11/22/14 8.0 3.65 4.05
NLY 141122C00009000 C 11/22/14 9.0 2.81 2.93
NLY 141122C00010000 C 11/22/14 10.0 1.82 1.93
NLY 141122C00011000 C 11/22/14 11.0 0.83 0.95
NLY 141122C00012000 C 11/22/14 12.0 0.15 0.18
NLY 141122C00013000 C 11/22/14 13.0 0.01 0.03
NLY 141122C00014000 C 11/22/14 14.0 0.00 0.05
NLY 141122C00015000 C 11/22/14 15.0 0.00 0.08
NLY 141122C00016000 C 11/22/14 16.0 0.00 0.05
NLY 141122C00017000 C 11/22/14 17.0 0.00 0.03
NLY 141122C00018000 C 11/22/14 18.0 0.00 0.03
NLY 141122P00006000 P 11/22/14 6.0 0.00 0.03
NLY 141122P00007000 P 11/22/14 7.0 0.00 0.03
NLY 141122P00008000 P 11/22/14 8.0 0.00 0.10
NLY 141122P00009000 P 11/22/14 9.0 0.00 0.08
NLY 141122P00010000 P 11/22/14 10.0 0.01 0.11
NLY 141122P00011000 P 11/22/14 11.0 0.09 0.13
NLY 141122P00012000 P 11/22/14 12.0 0.49 0.56
NLY 141122P00013000 P 11/22/14 13.0 1.32 1.56
NLY 141122P00014000 P 11/22/14 14.0 2.23 2.60
NLY 141122P00015000 P 11/22/14 15.0 3.15 3.60
NLY 141122P00016000 P 11/22/14 16.0 4.15 4.60
NLY 141122P00017000 P 11/22/14 17.0 5.15 5.70
NLY 141122P00018000 P 11/22/14 18.0 6.15 6.65
NLY 150117C00004000 C 01/17/15 4.0 7.45 8.25
NLY 150117C00005000 C 01/17/15 5.0 6.45 7.20
NLY 150117C00006000 C 01/17/15 6.0 5.60 6.20
NLY 150117C00007000 C 01/17/15 7.0 4.60 5.20
NLY 150117C00008000 C 01/17/15 8.0 3.70 4.00
NLY 150117C00009000 C 01/17/15 9.0 2.61 3.20
NLY 150117C00010000 C 01/17/15 10.0 1.80 1.93
NLY 150117C00011000 C 01/17/15 11.0 0.84 0.95
NLY 150117C00012000 C 01/17/15 12.0 0.22 0.23
NLY 150117C00013000 C 01/17/15 13.0 0.05 0.06
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.08
NLY 150117C00015000 C 01/17/15 15.0 0.01 0.03
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.11
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.04
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.07
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.05
NLY 150117C00020000 C 01/17/15 20.0 0.00 0.04
NLY 150117C00022000 C 01/17/15 22.0 0.00 0.03
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 0.01 0.02
NLY 150117P00006000 P 01/17/15 6.0 0.00 0.05
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.05
NLY 150117P00008000 P 01/17/15 8.0 0.00 0.05
NLY 150117P00009000 P 01/17/15 9.0 0.02 0.07
NLY 150117P00010000 P 01/17/15 10.0 0.08 0.14
NLY 150117P00011000 P 01/17/15 11.0 0.25 0.29
NLY 150117P00012000 P 01/17/15 12.0 0.78 0.90
NLY 150117P00013000 P 01/17/15 13.0 1.65 1.82
NLY 150117P00014000 P 01/17/15 14.0 2.52 2.86
NLY 150117P00015000 P 01/17/15 15.0 3.50 3.90
NLY 150117P00016000 P 01/17/15 16.0 4.25 5.20
NLY 150117P00017000 P 01/17/15 17.0 5.70 6.40
NLY 150117P00018000 P 01/17/15 18.0 5.95 7.05
NLY 150117P00019000 P 01/17/15 19.0 6.95 8.05
NLY 150117P00020000 P 01/17/15 20.0 7.95 9.05
NLY 150117P00022000 P 01/17/15 22.0 9.75 11.30
NLY 150117P00025000 P 01/17/15 25.0 12.00 15.40
NLY 150117P00027000 P 01/17/15 27.0 14.00 17.40
NLY 150117P00030000 P 01/17/15 30.0 17.00 20.35
NLY 150117P00035000 P 01/17/15 35.0 22.35 24.70
NLY 150417C00004000 C 04/17/15 4.0 7.05 8.55
NLY 150417C00005000 C 04/17/15 5.0 6.60 7.15
NLY 150417C00006000 C 04/17/15 6.0 5.60 6.15
NLY 150417C00007000 C 04/17/15 7.0 4.65 5.10
NLY 150417C00008000 C 04/17/15 8.0 3.65 4.10
NLY 150417C00009000 C 04/17/15 9.0 2.70 3.05
NLY 150417C00010000 C 04/17/15 10.0 1.70 2.05
NLY 150417C00011000 C 04/17/15 11.0 0.83 0.98
NLY 150417C00012000 C 04/17/15 12.0 0.22 0.31
NLY 150417C00013000 C 04/17/15 13.0 0.01 0.12
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.10
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.13
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.13
NLY 150417C00017000 C 04/17/15 17.0 0.00 0.11
NLY 150417C00018000 C 04/17/15 18.0 0.00 0.12
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.12
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.12
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.04
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.12
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.16
NLY 150417P00007000 P 04/17/15 7.0 0.00 0.19
NLY 150417P00008000 P 04/17/15 8.0 0.00 0.10
NLY 150417P00009000 P 04/17/15 9.0 0.00 0.12
NLY 150417P00010000 P 04/17/15 10.0 0.17 0.25
NLY 150417P00011000 P 04/17/15 11.0 0.46 0.54
NLY 150417P00012000 P 04/17/15 12.0 1.03 1.26
NLY 150417P00013000 P 04/17/15 13.0 1.86 2.13
NLY 150417P00014000 P 04/17/15 14.0 2.75 3.30
NLY 150417P00015000 P 04/17/15 15.0 3.70 4.30
NLY 150417P00016000 P 04/17/15 16.0 4.65 5.30
NLY 150417P00017000 P 04/17/15 17.0 5.65 6.30
NLY 150417P00018000 P 04/17/15 18.0 6.15 7.55
NLY 150417P00019000 P 04/17/15 19.0 6.40 9.15
NLY 150417P00020000 P 04/17/15 20.0 7.40 10.10
NLY 160115C00003000 C 01/15/16 3.0 7.95 9.80
NLY 160115C00005000 C 01/15/16 5.0 6.60 7.00
NLY 160115C00008000 C 01/15/16 8.0 3.60 4.05
NLY 160115C00010000 C 01/15/16 10.0 1.84 1.96
NLY 160115C00012000 C 01/15/16 12.0 0.42 0.47
NLY 160115C00015000 C 01/15/16 15.0 0.08 0.09
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.15
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.23
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.25
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.20
NLY 160115P00005000 P 01/15/16 5.0 0.05 0.20
NLY 160115P00008000 P 01/15/16 8.0 0.26 0.30
NLY 160115P00010000 P 01/15/16 10.0 0.78 0.83
NLY 160115P00012000 P 01/15/16 12.0 2.04 2.05
NLY 160115P00015000 P 01/15/16 15.0 4.30 4.80
NLY 160115P00017000 P 01/15/16 17.0 5.45 8.15
NLY 160115P00020000 P 01/15/16 20.0 7.85 11.65
NLY 160115P00022000 P 01/15/16 22.0 10.75 13.65

OPRA data is delayed 15 minutes.