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 (2016-01-08)Premium Content

Annaly Capital Management Inc (NLY)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 160212C00002000 C 02/12/16 2.0 7.35 7.75
NLY 160212C00002500 C 02/12/16 2.5 6.85 7.25
NLY 160212C00003000 C 02/12/16 3.0 6.35 6.75
NLY 160212C00003500 C 02/12/16 3.5 5.85 6.25
NLY 160212C00004000 C 02/12/16 4.0 5.35 5.75
NLY 160212C00004500 C 02/12/16 4.5 4.85 5.25
NLY 160212C00005000 C 02/12/16 5.0 4.10 4.75
NLY 160212C00005500 C 02/12/16 5.5 3.80 4.25
NLY 160212C00006000 C 02/12/16 6.0 3.10 3.70
NLY 160212C00006500 C 02/12/16 6.5 2.57 3.20
NLY 160212C00007000 C 02/12/16 7.0 2.06 2.70
NLY 160212C00007500 C 02/12/16 7.5 1.57 2.20
NLY 160212C00008000 C 02/12/16 8.0 1.40 1.68
NLY 160212C00008500 C 02/12/16 8.5 1.04 1.20
NLY 160212C00009000 C 02/12/16 9.0 0.54 0.70
NLY 160212C00009500 C 02/12/16 9.5 0.10 0.22
NLY 160212C00010000 C 02/12/16 10.0 0.00 0.01
NLY 160212C00010500 C 02/12/16 10.5 0.00 0.06
NLY 160212C00011000 C 02/12/16 11.0 0.00 0.06
NLY 160212C00011500 C 02/12/16 11.5 0.00 0.06
NLY 160212C00012000 C 02/12/16 12.0 0.00 0.06
NLY 160212C00012500 C 02/12/16 12.5 0.00 0.06
NLY 160212C00013000 C 02/12/16 13.0 0.00 0.06
NLY 160212C00013500 C 02/12/16 13.5 0.00 0.06
NLY 160212C00014000 C 02/12/16 14.0 0.00 0.06
NLY 160212C00014500 C 02/12/16 14.5 0.00 0.05
NLY 160212C00015000 C 02/12/16 15.0 0.00 0.06
NLY 160212C00015500 C 02/12/16 15.5 0.00 0.05
NLY 160212C00016000 C 02/12/16 16.0 0.00 0.06
NLY 160212C00016500 C 02/12/16 16.5 0.00 0.06
NLY 160212C00017000 C 02/12/16 17.0 0.00 0.06
NLY 160212C00017500 C 02/12/16 17.5 0.00 0.06
NLY 160212C00018000 C 02/12/16 18.0 0.00 0.06
NLY 160212P00002000 P 02/12/16 2.0 0.00 0.06
NLY 160212P00002500 P 02/12/16 2.5 0.00 0.06
NLY 160212P00003000 P 02/12/16 3.0 0.00 0.06
NLY 160212P00003500 P 02/12/16 3.5 0.00 0.06
NLY 160212P00004000 P 02/12/16 4.0 0.00 0.06
NLY 160212P00004500 P 02/12/16 4.5 0.00 0.06
NLY 160212P00005000 P 02/12/16 5.0 0.00 0.06
NLY 160212P00005500 P 02/12/16 5.5 0.00 0.06
NLY 160212P00006000 P 02/12/16 6.0 0.00 0.05
NLY 160212P00006500 P 02/12/16 6.5 0.00 0.06
NLY 160212P00007000 P 02/12/16 7.0 0.00 0.06
NLY 160212P00007500 P 02/12/16 7.5 0.00 0.06
NLY 160212P00008000 P 02/12/16 8.0 0.00 0.06
NLY 160212P00008500 P 02/12/16 8.5 0.00 0.06
NLY 160212P00009000 P 02/12/16 9.0 0.00 0.05
NLY 160212P00009500 P 02/12/16 9.5 0.02 0.12
NLY 160212P00010000 P 02/12/16 10.0 0.31 0.53
NLY 160212P00010500 P 02/12/16 10.5 0.81 1.11
NLY 160212P00011000 P 02/12/16 11.0 1.32 1.59
NLY 160212P00011500 P 02/12/16 11.5 1.82 2.02
NLY 160212P00012000 P 02/12/16 12.0 2.32 2.52
NLY 160212P00012500 P 02/12/16 12.5 2.82 3.10
NLY 160212P00013000 P 02/12/16 13.0 3.10 3.65
NLY 160212P00013500 P 02/12/16 13.5 3.55 4.15
NLY 160212P00014000 P 02/12/16 14.0 4.10 4.65
NLY 160212P00014500 P 02/12/16 14.5 4.55 5.15
NLY 160212P00015000 P 02/12/16 15.0 5.10 5.65
NLY 160212P00015500 P 02/12/16 15.5 5.60 6.15
NLY 160212P00016000 P 02/12/16 16.0 6.10 6.65
NLY 160212P00016500 P 02/12/16 16.5 6.60 7.15
NLY 160212P00017000 P 02/12/16 17.0 7.10 7.65
NLY 160212P00017500 P 02/12/16 17.5 7.60 8.15
NLY 160212P00018000 P 02/12/16 18.0 8.10 8.65
NLY 160219C00001000 C 02/19/16 1.0 8.40 8.80
NLY 160219C00001500 C 02/19/16 1.5 7.85 8.40
NLY 160219C00002000 C 02/19/16 2.0 7.35 7.90
NLY 160219C00002500 C 02/19/16 2.5 6.85 7.30
NLY 160219C00003000 C 02/19/16 3.0 6.45 6.80
NLY 160219C00003500 C 02/19/16 3.5 5.85 6.30
NLY 160219C00004000 C 02/19/16 4.0 5.35 5.70
NLY 160219C00004500 C 02/19/16 4.5 4.85 5.35
NLY 160219C00005000 C 02/19/16 5.0 4.35 4.80
NLY 160219C00005500 C 02/19/16 5.5 3.85 4.30
NLY 160219C00006000 C 02/19/16 6.0 3.35 3.80
NLY 160219C00006500 C 02/19/16 6.5 2.97 3.30
NLY 160219C00007000 C 02/19/16 7.0 2.55 2.67
NLY 160219C00007500 C 02/19/16 7.5 2.04 2.20
NLY 160219C00008000 C 02/19/16 8.0 1.56 1.69
NLY 160219C00008500 C 02/19/16 8.5 1.06 1.19
NLY 160219C00009000 C 02/19/16 9.0 0.57 0.70
NLY 160219C00009500 C 02/19/16 9.5 0.17 0.22
NLY 160219C00010000 C 02/19/16 10.0 0.00 0.04
NLY 160219C00010500 C 02/19/16 10.5 0.00 0.05
NLY 160219C00011000 C 02/19/16 11.0 0.00 0.02
NLY 160219C00011500 C 02/19/16 11.5 0.00 0.05
NLY 160219C00012000 C 02/19/16 12.0 0.00 0.05
NLY 160219C00012500 C 02/19/16 12.5 0.00 0.05
NLY 160219C00013000 C 02/19/16 13.0 0.00 0.01
NLY 160219C00013500 C 02/19/16 13.5 0.00 0.04
NLY 160219C00014000 C 02/19/16 14.0 0.00 0.04
NLY 160219C00014500 C 02/19/16 14.5 0.00 0.04
NLY 160219C00015000 C 02/19/16 15.0 0.00 0.04
NLY 160219C00015500 C 02/19/16 15.5 0.00 0.04
NLY 160219C00016000 C 02/19/16 16.0 0.00 0.04
NLY 160219C00016500 C 02/19/16 16.5 0.00 0.04
NLY 160219C00017000 C 02/19/16 17.0 0.00 0.04
NLY 160219C00018000 C 02/19/16 18.0 0.00 0.04
NLY 160219P00001000 P 02/19/16 1.0 0.00 0.04
NLY 160219P00001500 P 02/19/16 1.5 0.00 0.04
NLY 160219P00002000 P 02/19/16 2.0 0.00 0.04
NLY 160219P00002500 P 02/19/16 2.5 0.00 0.04
NLY 160219P00003000 P 02/19/16 3.0 0.00 0.04
NLY 160219P00003500 P 02/19/16 3.5 0.00 0.04
NLY 160219P00004000 P 02/19/16 4.0 0.00 0.04
NLY 160219P00004500 P 02/19/16 4.5 0.00 0.04
NLY 160219P00005000 P 02/19/16 5.0 0.00 0.04
NLY 160219P00005500 P 02/19/16 5.5 0.00 0.04
NLY 160219P00006000 P 02/19/16 6.0 0.00 0.04
NLY 160219P00006500 P 02/19/16 6.5 0.00 0.05
NLY 160219P00007000 P 02/19/16 7.0 0.00 0.05
NLY 160219P00007500 P 02/19/16 7.5 0.00 0.05
NLY 160219P00008000 P 02/19/16 8.0 0.00 0.06
NLY 160219P00008500 P 02/19/16 8.5 0.00 0.06
NLY 160219P00009000 P 02/19/16 9.0 0.00 0.07
NLY 160219P00009500 P 02/19/16 9.5 0.09 0.13
NLY 160219P00010000 P 02/19/16 10.0 0.36 0.52
NLY 160219P00010500 P 02/19/16 10.5 0.84 0.96
NLY 160219P00011000 P 02/19/16 11.0 1.34 1.46
NLY 160219P00011500 P 02/19/16 11.5 1.84 1.96
NLY 160219P00012000 P 02/19/16 12.0 2.34 2.46
NLY 160219P00012500 P 02/19/16 12.5 2.84 2.95
NLY 160219P00013000 P 02/19/16 13.0 3.20 3.50
NLY 160219P00013500 P 02/19/16 13.5 3.75 4.00
NLY 160219P00014000 P 02/19/16 14.0 4.10 4.55
NLY 160219P00014500 P 02/19/16 14.5 4.70 5.00
NLY 160219P00015000 P 02/19/16 15.0 5.10 5.50
NLY 160219P00015500 P 02/19/16 15.5 5.65 6.15
NLY 160219P00016000 P 02/19/16 16.0 6.10 6.65
NLY 160219P00016500 P 02/19/16 16.5 6.65 7.05
NLY 160219P00017000 P 02/19/16 17.0 7.10 7.65
NLY 160219P00018000 P 02/19/16 18.0 8.10 8.65
NLY 160226C00002000 C 02/26/16 2.0 7.35 7.90
NLY 160226C00002500 C 02/26/16 2.5 6.50 7.35
NLY 160226C00003000 C 02/26/16 3.0 6.35 6.90
NLY 160226C00003500 C 02/26/16 3.5 5.85 6.40
NLY 160226C00004000 C 02/26/16 4.0 5.35 5.85
NLY 160226C00004500 C 02/26/16 4.5 4.85 5.40
NLY 160226C00005000 C 02/26/16 5.0 4.15 4.85
NLY 160226C00005500 C 02/26/16 5.5 3.85 4.30
NLY 160226C00006000 C 02/26/16 6.0 3.35 3.95
NLY 160226C00006500 C 02/26/16 6.5 2.97 3.30
NLY 160226C00007000 C 02/26/16 7.0 2.47 2.72
NLY 160226C00007500 C 02/26/16 7.5 2.00 2.21
NLY 160226C00008000 C 02/26/16 8.0 1.53 1.82
NLY 160226C00008500 C 02/26/16 8.5 1.00 1.23
NLY 160226C00009000 C 02/26/16 9.0 0.56 0.76
NLY 160226C00009500 C 02/26/16 9.5 0.24 0.32
NLY 160226C00010000 C 02/26/16 10.0 0.04 0.11
NLY 160226C00010500 C 02/26/16 10.5 0.00 0.06
NLY 160226C00011000 C 02/26/16 11.0 0.00 0.13
NLY 160226C00011500 C 02/26/16 11.5 0.00 0.05
NLY 160226C00012000 C 02/26/16 12.0 0.00 0.06
NLY 160226C00012500 C 02/26/16 12.5 0.00 0.13
NLY 160226C00013000 C 02/26/16 13.0 0.00 0.11
NLY 160226C00013500 C 02/26/16 13.5 0.00 0.11
NLY 160226C00014000 C 02/26/16 14.0 0.00 0.11
NLY 160226C00014500 C 02/26/16 14.5 0.00 0.11
NLY 160226C00015000 C 02/26/16 15.0 0.00 0.11
NLY 160226C00015500 C 02/26/16 15.5 0.00 0.11
NLY 160226C00016000 C 02/26/16 16.0 0.00 0.11
NLY 160226C00016500 C 02/26/16 16.5 0.00 0.11
NLY 160226C00017000 C 02/26/16 17.0 0.00 0.11
NLY 160226C00017500 C 02/26/16 17.5 0.00 0.06
NLY 160226C00018000 C 02/26/16 18.0 0.00 0.13
NLY 160226C00019000 C 02/26/16 19.0 0.00 0.13
NLY 160226P00002000 P 02/26/16 2.0 0.00 0.06
NLY 160226P00002500 P 02/26/16 2.5 0.00 0.06
NLY 160226P00003000 P 02/26/16 3.0 0.00 0.06
NLY 160226P00003500 P 02/26/16 3.5 0.00 0.11
NLY 160226P00004000 P 02/26/16 4.0 0.00 0.06
NLY 160226P00004500 P 02/26/16 4.5 0.00 0.11
NLY 160226P00005000 P 02/26/16 5.0 0.00 0.11
NLY 160226P00005500 P 02/26/16 5.5 0.00 0.11
NLY 160226P00006000 P 02/26/16 6.0 0.00 0.09
NLY 160226P00006500 P 02/26/16 6.5 0.00 0.12
NLY 160226P00007000 P 02/26/16 7.0 0.00 0.08
NLY 160226P00007500 P 02/26/16 7.5 0.00 0.08
NLY 160226P00008000 P 02/26/16 8.0 0.00 0.08
NLY 160226P00008500 P 02/26/16 8.5 0.00 0.09
NLY 160226P00009000 P 02/26/16 9.0 0.04 0.10
NLY 160226P00009500 P 02/26/16 9.5 0.15 0.21
NLY 160226P00010000 P 02/26/16 10.0 0.41 0.59
NLY 160226P00010500 P 02/26/16 10.5 0.72 1.04
NLY 160226P00011000 P 02/26/16 11.0 1.32 1.54
NLY 160226P00011500 P 02/26/16 11.5 1.81 2.02
NLY 160226P00012000 P 02/26/16 12.0 2.31 2.58
NLY 160226P00012500 P 02/26/16 12.5 2.82 3.05
NLY 160226P00013000 P 02/26/16 13.0 3.05 3.65
NLY 160226P00013500 P 02/26/16 13.5 3.55 4.15
NLY 160226P00014000 P 02/26/16 14.0 4.05 4.65
NLY 160226P00014500 P 02/26/16 14.5 4.55 5.15
NLY 160226P00015000 P 02/26/16 15.0 5.10 5.65
NLY 160226P00015500 P 02/26/16 15.5 5.60 6.15
NLY 160226P00016000 P 02/26/16 16.0 6.10 6.65
NLY 160226P00016500 P 02/26/16 16.5 6.60 7.15
NLY 160226P00017000 P 02/26/16 17.0 7.10 7.65
NLY 160226P00017500 P 02/26/16 17.5 7.60 8.15
NLY 160226P00018000 P 02/26/16 18.0 8.10 8.65
NLY 160226P00019000 P 02/26/16 19.0 9.10 9.65
NLY 160304C00001000 C 03/04/16 1.0 8.35 8.90
NLY 160304C00001500 C 03/04/16 1.5 7.85 8.40
NLY 160304C00002000 C 03/04/16 2.0 7.35 7.90
NLY 160304C00002500 C 03/04/16 2.5 6.85 7.40
NLY 160304C00003000 C 03/04/16 3.0 6.35 6.90
NLY 160304C00003500 C 03/04/16 3.5 5.85 6.40
NLY 160304C00004000 C 03/04/16 4.0 5.35 5.90
NLY 160304C00004500 C 03/04/16 4.5 4.85 5.40
NLY 160304C00005000 C 03/04/16 5.0 4.15 4.85
NLY 160304C00005500 C 03/04/16 5.5 3.85 4.30
NLY 160304C00006000 C 03/04/16 6.0 3.35 3.80
NLY 160304C00006500 C 03/04/16 6.5 2.64 3.35
NLY 160304C00007000 C 03/04/16 7.0 2.48 2.72
NLY 160304C00007500 C 03/04/16 7.5 2.01 2.22
NLY 160304C00008000 C 03/04/16 8.0 1.51 1.72
NLY 160304C00008500 C 03/04/16 8.5 1.04 1.24
NLY 160304C00009000 C 03/04/16 9.0 0.63 0.78
NLY 160304C00009500 C 03/04/16 9.5 0.27 0.35
NLY 160304C00010000 C 03/04/16 10.0 0.08 0.13
NLY 160304C00010500 C 03/04/16 10.5 0.00 0.08
NLY 160304C00011000 C 03/04/16 11.0 0.00 0.06
NLY 160304C00011500 C 03/04/16 11.5 0.00 0.06
NLY 160304C00012000 C 03/04/16 12.0 0.00 0.05
NLY 160304C00012500 C 03/04/16 12.5 0.00 0.05
NLY 160304C00013000 C 03/04/16 13.0 0.00 0.05
NLY 160304C00013500 C 03/04/16 13.5 0.00 0.05
NLY 160304C00014000 C 03/04/16 14.0 0.00 0.06
NLY 160304C00014500 C 03/04/16 14.5 0.00 0.06
NLY 160304C00015000 C 03/04/16 15.0 0.00 0.06
NLY 160304C00015500 C 03/04/16 15.5 0.00 0.06
NLY 160304C00016000 C 03/04/16 16.0 0.00 0.06
NLY 160304C00016500 C 03/04/16 16.5 0.00 0.06
NLY 160304C00017000 C 03/04/16 17.0 0.00 0.05
NLY 160304C00017500 C 03/04/16 17.5 0.00 0.06
NLY 160304C00018000 C 03/04/16 18.0 0.00 0.05
NLY 160304P00001000 P 03/04/16 1.0 0.00 0.06
NLY 160304P00001500 P 03/04/16 1.5 0.00 0.06
NLY 160304P00002000 P 03/04/16 2.0 0.00 0.11
NLY 160304P00002500 P 03/04/16 2.5 0.00 0.06
NLY 160304P00003000 P 03/04/16 3.0 0.00 0.06
NLY 160304P00003500 P 03/04/16 3.5 0.00 0.05
NLY 160304P00004000 P 03/04/16 4.0 0.00 0.06
NLY 160304P00004500 P 03/04/16 4.5 0.00 0.06
NLY 160304P00005000 P 03/04/16 5.0 0.00 0.08
NLY 160304P00005500 P 03/04/16 5.5 0.00 0.10
NLY 160304P00006000 P 03/04/16 6.0 0.00 0.10
NLY 160304P00006500 P 03/04/16 6.5 0.00 0.11
NLY 160304P00007000 P 03/04/16 7.0 0.00 0.10
NLY 160304P00007500 P 03/04/16 7.5 0.00 0.08
NLY 160304P00008000 P 03/04/16 8.0 0.00 0.09
NLY 160304P00008500 P 03/04/16 8.5 0.00 0.12
NLY 160304P00009000 P 03/04/16 9.0 0.06 0.13
NLY 160304P00009500 P 03/04/16 9.5 0.22 0.24
NLY 160304P00010000 P 03/04/16 10.0 0.45 0.59
NLY 160304P00010500 P 03/04/16 10.5 0.84 1.04
NLY 160304P00011000 P 03/04/16 11.0 1.33 1.53
NLY 160304P00011500 P 03/04/16 11.5 1.81 2.02
NLY 160304P00012000 P 03/04/16 12.0 2.32 2.58
NLY 160304P00012500 P 03/04/16 12.5 2.71 3.15
NLY 160304P00013000 P 03/04/16 13.0 3.10 3.70
NLY 160304P00013500 P 03/04/16 13.5 3.55 4.15
NLY 160304P00014000 P 03/04/16 14.0 4.05 4.65
NLY 160304P00014500 P 03/04/16 14.5 4.55 5.20
NLY 160304P00015000 P 03/04/16 15.0 5.10 5.65
NLY 160304P00015500 P 03/04/16 15.5 5.60 6.15
NLY 160304P00016000 P 03/04/16 16.0 6.10 6.65
NLY 160304P00016500 P 03/04/16 16.5 6.60 7.15
NLY 160304P00017000 P 03/04/16 17.0 7.10 7.65
NLY 160304P00017500 P 03/04/16 17.5 7.60 8.15
NLY 160304P00018000 P 03/04/16 18.0 8.10 8.65
NLY 160311C00001000 C 03/11/16 1.0 8.35 8.80
NLY 160311C00002000 C 03/11/16 2.0 7.35 8.35
NLY 160311C00002500 C 03/11/16 2.5 6.85 7.40
NLY 160311C00003000 C 03/11/16 3.0 5.00 8.35
NLY 160311C00003500 C 03/11/16 3.5 5.85 6.30
NLY 160311C00004000 C 03/11/16 4.0 4.00 7.35
NLY 160311C00004500 C 03/11/16 4.5 4.85 5.40
NLY 160311C00005000 C 03/11/16 5.0 4.35 4.80
NLY 160311C00005500 C 03/11/16 5.5 3.85 4.30
NLY 160311C00006000 C 03/11/16 6.0 3.35 3.90
NLY 160311C00006500 C 03/11/16 6.5 2.97 3.45
NLY 160311C00007000 C 03/11/16 7.0 2.53 2.72
NLY 160311C00007500 C 03/11/16 7.5 1.99 2.22
NLY 160311C00008000 C 03/11/16 8.0 1.50 1.73
NLY 160311C00008500 C 03/11/16 8.5 1.05 1.25
NLY 160311C00009000 C 03/11/16 9.0 0.62 0.80
NLY 160311C00009500 C 03/11/16 9.5 0.32 0.36
NLY 160311C00010000 C 03/11/16 10.0 0.10 0.13
NLY 160311C00010500 C 03/11/16 10.5 0.00 0.05
NLY 160311C00011000 C 03/11/16 11.0 0.00 0.06
NLY 160311C00011500 C 03/11/16 11.5 0.00 0.06
NLY 160311C00012000 C 03/11/16 12.0 0.00 0.06
NLY 160311C00012500 C 03/11/16 12.5 0.00 0.05
NLY 160311C00013000 C 03/11/16 13.0 0.00 0.05
NLY 160311C00013500 C 03/11/16 13.5 0.00 0.05
NLY 160311C00014000 C 03/11/16 14.0 0.00 0.05
NLY 160311C00014500 C 03/11/16 14.5 0.00 0.05
NLY 160311C00015000 C 03/11/16 15.0 0.00 0.05
NLY 160311C00015500 C 03/11/16 15.5 0.00 0.05
NLY 160311C00016000 C 03/11/16 16.0 0.00 0.06
NLY 160311C00016500 C 03/11/16 16.5 0.00 0.06
NLY 160311C00017000 C 03/11/16 17.0 0.00 0.06
NLY 160311C00017500 C 03/11/16 17.5 0.00 0.06
NLY 160311C00018000 C 03/11/16 18.0 0.00 0.06
NLY 160311P00001000 P 03/11/16 1.0 0.00 0.06
NLY 160311P00002000 P 03/11/16 2.0 0.00 0.06
NLY 160311P00002500 P 03/11/16 2.5 0.00 0.06
NLY 160311P00003000 P 03/11/16 3.0 0.00 0.06
NLY 160311P00003500 P 03/11/16 3.5 0.00 0.06
NLY 160311P00004000 P 03/11/16 4.0 0.00 0.05
NLY 160311P00004500 P 03/11/16 4.5 0.00 0.07
NLY 160311P00005000 P 03/11/16 5.0 0.00 0.09
NLY 160311P00005500 P 03/11/16 5.5 0.00 0.11
NLY 160311P00006000 P 03/11/16 6.0 0.00 0.11
NLY 160311P00006500 P 03/11/16 6.5 0.00 0.09
NLY 160311P00007000 P 03/11/16 7.0 0.00 0.09
NLY 160311P00007500 P 03/11/16 7.5 0.00 0.09
NLY 160311P00008000 P 03/11/16 8.0 0.00 0.10
NLY 160311P00008500 P 03/11/16 8.5 0.01 0.12
NLY 160311P00009000 P 03/11/16 9.0 0.10 0.13
NLY 160311P00009500 P 03/11/16 9.5 0.22 0.27
NLY 160311P00010000 P 03/11/16 10.0 0.45 0.62
NLY 160311P00010500 P 03/11/16 10.5 0.83 1.07
NLY 160311P00011000 P 03/11/16 11.0 1.34 1.53
NLY 160311P00011500 P 03/11/16 11.5 1.83 2.03
NLY 160311P00012000 P 03/11/16 12.0 2.13 2.56
NLY 160311P00012500 P 03/11/16 12.5 2.76 3.20
NLY 160311P00013000 P 03/11/16 13.0 3.10 3.70
NLY 160311P00013500 P 03/11/16 13.5 3.60 4.20
NLY 160311P00014000 P 03/11/16 14.0 4.10 4.75
NLY 160311P00014500 P 03/11/16 14.5 4.55 5.20
NLY 160311P00015000 P 03/11/16 15.0 5.10 5.65
NLY 160311P00015500 P 03/11/16 15.5 5.60 6.15
NLY 160311P00016000 P 03/11/16 16.0 6.10 6.65
NLY 160311P00016500 P 03/11/16 16.5 6.60 7.15
NLY 160311P00017000 P 03/11/16 17.0 7.10 7.65
NLY 160311P00017500 P 03/11/16 17.5 7.60 8.15
NLY 160311P00018000 P 03/11/16 18.0 8.10 8.65
NLY 160318C00001000 C 03/18/16 1.0 8.35 8.90
NLY 160318C00002000 C 03/18/16 2.0 7.35 7.80
NLY 160318C00003000 C 03/18/16 3.0 6.35 6.90
NLY 160318C00004000 C 03/18/16 4.0 5.40 5.90
NLY 160318C00005000 C 03/18/16 5.0 4.50 4.80
NLY 160318C00006000 C 03/18/16 6.0 3.40 3.80
NLY 160318C00007000 C 03/18/16 7.0 2.59 2.72
NLY 160318C00008000 C 03/18/16 8.0 1.61 1.74
NLY 160318C00009000 C 03/18/16 9.0 0.69 0.78
NLY 160318C00010000 C 03/18/16 10.0 0.13 0.17
NLY 160318C00011000 C 03/18/16 11.0 0.00 0.05
NLY 160318C00012000 C 03/18/16 12.0 0.00 0.02
NLY 160318C00013000 C 03/18/16 13.0 0.00 0.01
NLY 160318C00014000 C 03/18/16 14.0 0.00 0.05
NLY 160318C00015000 C 03/18/16 15.0 0.00 0.05
NLY 160318C00016000 C 03/18/16 16.0 0.00 0.05
NLY 160318C00017000 C 03/18/16 17.0 0.00 0.04
NLY 160318P00001000 P 03/18/16 1.0 0.00 0.04
NLY 160318P00002000 P 03/18/16 2.0 0.00 0.04
NLY 160318P00003000 P 03/18/16 3.0 0.00 0.04
NLY 160318P00004000 P 03/18/16 4.0 0.00 0.07
NLY 160318P00005000 P 03/18/16 5.0 0.00 0.08
NLY 160318P00006000 P 03/18/16 6.0 0.00 0.09
NLY 160318P00007000 P 03/18/16 7.0 0.00 0.09
NLY 160318P00008000 P 03/18/16 8.0 0.01 0.11
NLY 160318P00009000 P 03/18/16 9.0 0.13 0.17
NLY 160318P00010000 P 03/18/16 10.0 0.51 0.65
NLY 160318P00011000 P 03/18/16 11.0 1.35 1.55
NLY 160318P00012000 P 03/18/16 12.0 2.35 2.47
NLY 160318P00013000 P 03/18/16 13.0 3.25 3.65
NLY 160318P00014000 P 03/18/16 14.0 4.25 4.65
NLY 160318P00015000 P 03/18/16 15.0 5.25 5.65
NLY 160318P00016000 P 03/18/16 16.0 6.25 6.65
NLY 160318P00017000 P 03/18/16 17.0 7.25 7.65
NLY 160324C00001000 C 03/24/16 1.0 7.00 10.35
NLY 160324C00002000 C 03/24/16 2.0 6.00 9.35
NLY 160324C00002500 C 03/24/16 2.5 6.85 7.45
NLY 160324C00003000 C 03/24/16 3.0 5.00 8.35
NLY 160324C00003500 C 03/24/16 3.5 4.55 7.85
NLY 160324C00004000 C 03/24/16 4.0 4.00 7.35
NLY 160324C00004500 C 03/24/16 4.5 3.50 6.85
NLY 160324C00005000 C 03/24/16 5.0 4.15 5.15
NLY 160324C00005500 C 03/24/16 5.5 2.95 4.65
NLY 160324C00006000 C 03/24/16 6.0 2.99 4.05
NLY 160324C00006500 C 03/24/16 6.5 2.75 3.65
NLY 160324C00007000 C 03/24/16 7.0 2.30 3.10
NLY 160324C00007500 C 03/24/16 7.5 1.85 2.54
NLY 160324C00008000 C 03/24/16 8.0 1.36 2.03
NLY 160324C00008500 C 03/24/16 8.5 0.99 1.42
NLY 160324C00009000 C 03/24/16 9.0 0.62 1.02
NLY 160324C00009500 C 03/24/16 9.5 0.37 0.45
NLY 160324C00010000 C 03/24/16 10.0 0.13 0.19
NLY 160324C00010500 C 03/24/16 10.5 0.01 0.10
NLY 160324C00011000 C 03/24/16 11.0 0.00 0.08
NLY 160324C00011500 C 03/24/16 11.5 0.00 0.06
NLY 160324C00012000 C 03/24/16 12.0 0.00 0.06
NLY 160324C00012500 C 03/24/16 12.5 0.00 0.06
NLY 160324C00013000 C 03/24/16 13.0 0.00 0.06
NLY 160324C00013500 C 03/24/16 13.5 0.00 0.06
NLY 160324C00014000 C 03/24/16 14.0 0.00 0.06
NLY 160324C00014500 C 03/24/16 14.5 0.00 0.06
NLY 160324C00015000 C 03/24/16 15.0 0.00 0.06
NLY 160324C00015500 C 03/24/16 15.5 0.00 0.05
NLY 160324C00016000 C 03/24/16 16.0 0.00 0.06
NLY 160324C00016500 C 03/24/16 16.5 0.00 0.05
NLY 160324C00017000 C 03/24/16 17.0 0.00 0.05
NLY 160324C00017500 C 03/24/16 17.5 0.00 0.05
NLY 160324C00018000 C 03/24/16 18.0 0.00 0.06
NLY 160324P00001000 P 03/24/16 1.0 0.00 0.05
NLY 160324P00002000 P 03/24/16 2.0 0.00 0.05
NLY 160324P00002500 P 03/24/16 2.5 0.00 0.06
NLY 160324P00003000 P 03/24/16 3.0 0.00 0.05
NLY 160324P00003500 P 03/24/16 3.5 0.00 0.07
NLY 160324P00004000 P 03/24/16 4.0 0.00 0.07
NLY 160324P00004500 P 03/24/16 4.5 0.00 0.08
NLY 160324P00005000 P 03/24/16 5.0 0.00 0.09
NLY 160324P00005500 P 03/24/16 5.5 0.00 0.09
NLY 160324P00006000 P 03/24/16 6.0 0.00 0.09
NLY 160324P00006500 P 03/24/16 6.5 0.00 0.11
NLY 160324P00007000 P 03/24/16 7.0 0.00 0.10
NLY 160324P00007500 P 03/24/16 7.5 0.00 0.10
NLY 160324P00008000 P 03/24/16 8.0 0.01 0.12
NLY 160324P00008500 P 03/24/16 8.5 0.04 0.13
NLY 160324P00009000 P 03/24/16 9.0 0.14 0.19
NLY 160324P00009500 P 03/24/16 9.5 0.28 0.35
NLY 160324P00010000 P 03/24/16 10.0 0.40 0.68
NLY 160324P00010500 P 03/24/16 10.5 0.70 1.10
NLY 160324P00011000 P 03/24/16 11.0 1.06 1.60
NLY 160324P00011500 P 03/24/16 11.5 1.55 2.24
NLY 160324P00012000 P 03/24/16 12.0 2.03 2.80
NLY 160324P00012500 P 03/24/16 12.5 2.00 4.40
NLY 160324P00013000 P 03/24/16 13.0 3.05 3.70
NLY 160324P00013500 P 03/24/16 13.5 2.25 5.55
NLY 160324P00014000 P 03/24/16 14.0 2.75 6.05
NLY 160324P00014500 P 03/24/16 14.5 3.25 6.55
NLY 160324P00015000 P 03/24/16 15.0 3.70 7.05
NLY 160324P00015500 P 03/24/16 15.5 4.25 7.55
NLY 160324P00016000 P 03/24/16 16.0 4.75 8.05
NLY 160324P00016500 P 03/24/16 16.5 5.20 8.55
NLY 160324P00017000 P 03/24/16 17.0 5.75 9.05
NLY 160324P00017500 P 03/24/16 17.5 6.25 9.55
NLY 160324P00018000 P 03/24/16 18.0 6.75 10.00
NLY 160401C00002000 C 04/01/16 2.0 7.35 8.15
NLY 160401C00002500 C 04/01/16 2.5 5.35 8.85
NLY 160401C00003000 C 04/01/16 3.0 6.10 7.10
NLY 160401C00003500 C 04/01/16 3.5 4.55 8.05
NLY 160401C00004000 C 04/01/16 4.0 5.10 6.10
NLY 160401C00004500 C 04/01/16 4.5 4.70 5.50
NLY 160401C00005000 C 04/01/16 5.0 4.20 5.00
NLY 160401C00005500 C 04/01/16 5.5 3.75 4.55
NLY 160401C00006000 C 04/01/16 6.0 3.25 4.05
NLY 160401C00006500 C 04/01/16 6.5 2.82 3.55
NLY 160401C00007000 C 04/01/16 7.0 2.25 3.05
NLY 160401C00007500 C 04/01/16 7.5 1.93 2.43
NLY 160401C00008000 C 04/01/16 8.0 1.43 1.93
NLY 160401C00008500 C 04/01/16 8.5 0.94 1.43
NLY 160401C00009000 C 04/01/16 9.0 0.47 0.91
NLY 160401C00009500 C 04/01/16 9.5 0.30 0.46
NLY 160401C00010000 C 04/01/16 10.0 0.06 0.23
NLY 160401C00010500 C 04/01/16 10.5 0.00 0.12
NLY 160401C00011000 C 04/01/16 11.0 0.00 0.08
NLY 160401C00011500 C 04/01/16 11.5 0.00 0.12
NLY 160401C00012000 C 04/01/16 12.0 0.00 0.11
NLY 160401C00012500 C 04/01/16 12.5 0.00 0.16
NLY 160401C00013000 C 04/01/16 13.0 0.00 0.06
NLY 160401C00013500 C 04/01/16 13.5 0.00 0.06
NLY 160401C00014000 C 04/01/16 14.0 0.00 0.06
NLY 160401C00014500 C 04/01/16 14.5 0.00 0.06
NLY 160401C00015000 C 04/01/16 15.0 0.00 0.06
NLY 160401C00015500 C 04/01/16 15.5 0.00 0.13
NLY 160401C00016000 C 04/01/16 16.0 0.00 0.06
NLY 160401C00016500 C 04/01/16 16.5 0.00 0.12
NLY 160401C00017000 C 04/01/16 17.0 0.00 0.06
NLY 160401C00017500 C 04/01/16 17.5 0.00 0.11
NLY 160401C00018000 C 04/01/16 18.0 0.00 0.06
NLY 160401P00002000 P 04/01/16 2.0 0.00 0.06
NLY 160401P00002500 P 04/01/16 2.5 0.00 0.11
NLY 160401P00003000 P 04/01/16 3.0 0.00 0.07
NLY 160401P00003500 P 04/01/16 3.5 0.00 0.11
NLY 160401P00004000 P 04/01/16 4.0 0.00 0.11
NLY 160401P00004500 P 04/01/16 4.5 0.00 0.12
NLY 160401P00005000 P 04/01/16 5.0 0.00 0.15
NLY 160401P00005500 P 04/01/16 5.5 0.00 0.13
NLY 160401P00006000 P 04/01/16 6.0 0.00 0.12
NLY 160401P00006500 P 04/01/16 6.5 0.00 0.11
NLY 160401P00007000 P 04/01/16 7.0 0.00 0.13
NLY 160401P00007500 P 04/01/16 7.5 0.00 0.14
NLY 160401P00008000 P 04/01/16 8.0 0.00 0.17
NLY 160401P00008500 P 04/01/16 8.5 0.03 0.21
NLY 160401P00009000 P 04/01/16 9.0 0.13 0.34
NLY 160401P00009500 P 04/01/16 9.5 0.33 0.62
NLY 160401P00010000 P 04/01/16 10.0 0.63 0.93
NLY 160401P00010500 P 04/01/16 10.5 1.00 1.40
NLY 160401P00011000 P 04/01/16 11.0 1.47 1.93
NLY 160401P00011500 P 04/01/16 11.5 1.93 2.43
NLY 160401P00012000 P 04/01/16 12.0 2.20 3.00
NLY 160401P00012500 P 04/01/16 12.5 2.70 3.50
NLY 160401P00013000 P 04/01/16 13.0 3.25 4.05
NLY 160401P00013500 P 04/01/16 13.5 3.75 4.55
NLY 160401P00014000 P 04/01/16 14.0 4.25 5.05
NLY 160401P00014500 P 04/01/16 14.5 4.75 5.55
NLY 160401P00015000 P 04/01/16 15.0 5.15 6.15
NLY 160401P00015500 P 04/01/16 15.5 3.80 8.40
NLY 160401P00016000 P 04/01/16 16.0 6.15 7.15
NLY 160401P00016500 P 04/01/16 16.5 4.80 9.40
NLY 160401P00017000 P 04/01/16 17.0 7.20 8.20
NLY 160401P00017500 P 04/01/16 17.5 5.85 10.45
NLY 160401P00018000 P 04/01/16 18.0 8.20 9.20
NLY 160415C00001000 C 04/15/16 1.0 8.45 8.90
NLY 160415C00002000 C 04/15/16 2.0 7.35 7.90
NLY 160415C00003000 C 04/15/16 3.0 6.35 6.80
NLY 160415C00004000 C 04/15/16 4.0 5.50 5.80
NLY 160415C00005000 C 04/15/16 5.0 4.50 4.90
NLY 160415C00006000 C 04/15/16 6.0 3.50 3.90
NLY 160415C00007000 C 04/15/16 7.0 2.57 2.68
NLY 160415C00008000 C 04/15/16 8.0 1.52 1.72
NLY 160415C00009000 C 04/15/16 9.0 0.70 0.83
NLY 160415C00010000 C 04/15/16 10.0 0.14 0.20
NLY 160415C00011000 C 04/15/16 11.0 0.00 0.05
NLY 160415C00012000 C 04/15/16 12.0 0.00 0.05
NLY 160415C00013000 C 04/15/16 13.0 0.00 0.02
NLY 160415C00014000 C 04/15/16 14.0 0.00 0.05
NLY 160415C00015000 C 04/15/16 15.0 0.00 0.05
NLY 160415C00016000 C 04/15/16 16.0 0.00 0.05
NLY 160415C00017000 C 04/15/16 17.0 0.00 0.05
NLY 160415C00018000 C 04/15/16 18.0 0.00 0.05
NLY 160415C00019000 C 04/15/16 19.0 0.00 0.04
NLY 160415P00001000 P 04/15/16 1.0 0.00 0.04
NLY 160415P00002000 P 04/15/16 2.0 0.00 0.05
NLY 160415P00003000 P 04/15/16 3.0 0.00 0.07
NLY 160415P00004000 P 04/15/16 4.0 0.00 0.09
NLY 160415P00005000 P 04/15/16 5.0 0.01 0.10
NLY 160415P00006000 P 04/15/16 6.0 0.01 0.11
NLY 160415P00007000 P 04/15/16 7.0 0.03 0.11
NLY 160415P00008000 P 04/15/16 8.0 0.07 0.13
NLY 160415P00009000 P 04/15/16 9.0 0.26 0.31
NLY 160415P00010000 P 04/15/16 10.0 0.72 0.87
NLY 160415P00011000 P 04/15/16 11.0 1.59 1.80
NLY 160415P00012000 P 04/15/16 12.0 2.58 2.79
NLY 160415P00013000 P 04/15/16 13.0 3.50 3.90
NLY 160415P00014000 P 04/15/16 14.0 4.50 4.90
NLY 160415P00015000 P 04/15/16 15.0 5.50 5.90
NLY 160415P00016000 P 04/15/16 16.0 6.50 6.90
NLY 160415P00017000 P 04/15/16 17.0 7.50 7.85
NLY 160415P00018000 P 04/15/16 18.0 8.50 8.90
NLY 160415P00019000 P 04/15/16 19.0 9.50 9.85
NLY 160715C00001000 C 07/15/16 1.0 8.35 8.90
NLY 160715C00002000 C 07/15/16 2.0 7.35 7.90
NLY 160715C00003000 C 07/15/16 3.0 6.35 6.90
NLY 160715C00004000 C 07/15/16 4.0 5.35 5.90
NLY 160715C00005000 C 07/15/16 5.0 4.35 4.80
NLY 160715C00006000 C 07/15/16 6.0 3.35 3.90
NLY 160715C00007000 C 07/15/16 7.0 2.53 2.70
NLY 160715C00008000 C 07/15/16 8.0 1.55 1.73
NLY 160715C00009000 C 07/15/16 9.0 0.70 0.87
NLY 160715C00010000 C 07/15/16 10.0 0.22 0.28
NLY 160715C00011000 C 07/15/16 11.0 0.00 0.11
NLY 160715C00012000 C 07/15/16 12.0 0.00 0.09
NLY 160715C00013000 C 07/15/16 13.0 0.00 0.03
NLY 160715C00014000 C 07/15/16 14.0 0.00 0.08
NLY 160715C00015000 C 07/15/16 15.0 0.00 0.07
NLY 160715C00016000 C 07/15/16 16.0 0.00 0.07
NLY 160715C00017000 C 07/15/16 17.0 0.00 0.07
NLY 160715C00018000 C 07/15/16 18.0 0.00 0.07
NLY 160715C00019000 C 07/15/16 19.0 0.00 0.07
NLY 160715P00001000 P 07/15/16 1.0 0.00 0.08
NLY 160715P00002000 P 07/15/16 2.0 0.00 0.09
NLY 160715P00003000 P 07/15/16 3.0 0.00 0.12
NLY 160715P00004000 P 07/15/16 4.0 0.02 0.14
NLY 160715P00005000 P 07/15/16 5.0 0.03 0.14
NLY 160715P00006000 P 07/15/16 6.0 0.05 0.16
NLY 160715P00007000 P 07/15/16 7.0 0.11 0.20
NLY 160715P00008000 P 07/15/16 8.0 0.21 0.29
NLY 160715P00009000 P 07/15/16 9.0 0.48 0.57
NLY 160715P00010000 P 07/15/16 10.0 0.94 1.20
NLY 160715P00011000 P 07/15/16 11.0 1.80 2.06
NLY 160715P00012000 P 07/15/16 12.0 2.78 3.00
NLY 160715P00013000 P 07/15/16 13.0 3.65 4.10
NLY 160715P00014000 P 07/15/16 14.0 4.65 5.15
NLY 160715P00015000 P 07/15/16 15.0 5.65 6.10
NLY 160715P00016000 P 07/15/16 16.0 6.55 7.10
NLY 160715P00017000 P 07/15/16 17.0 7.60 8.10
NLY 160715P00018000 P 07/15/16 18.0 8.65 9.15
NLY 160715P00019000 P 07/15/16 19.0 9.65 10.25
NLY 170120C00001000 C 01/20/17 1.0 8.35 8.90
NLY 170120C00002000 C 01/20/17 2.0 7.35 7.90
NLY 170120C00003000 C 01/20/17 3.0 6.45 6.90
NLY 170120C00004000 C 01/20/17 4.0 5.35 5.90
NLY 170120C00005000 C 01/20/17 5.0 4.40 4.85
NLY 170120C00008000 C 01/20/17 8.0 1.49 1.77
NLY 170120C00010000 C 01/20/17 10.0 0.25 0.43
NLY 170120C00012000 C 01/20/17 12.0 0.04 0.07
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.06
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.11
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.10
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.10
NLY 170120P00001000 P 01/20/17 1.0 0.01 0.13
NLY 170120P00002000 P 01/20/17 2.0 0.01 0.17
NLY 170120P00003000 P 01/20/17 3.0 0.02 0.18
NLY 170120P00004000 P 01/20/17 4.0 0.03 0.20
NLY 170120P00005000 P 01/20/17 5.0 0.06 0.22
NLY 170120P00008000 P 01/20/17 8.0 0.47 0.61
NLY 170120P00010000 P 01/20/17 10.0 1.49 1.68
NLY 170120P00012000 P 01/20/17 12.0 3.20 3.55
NLY 170120P00015000 P 01/20/17 15.0 6.00 6.50
NLY 170120P00017000 P 01/20/17 17.0 7.95 8.50
NLY 170120P00020000 P 01/20/17 20.0 10.90 11.45
NLY 170120P00022000 P 01/20/17 22.0 12.90 13.45
NLY 180119C00003000 C 01/19/18 3.0 6.40 6.90
NLY 180119C00004000 C 01/19/18 4.0 5.40 5.90
NLY 180119C00005000 C 01/19/18 5.0 4.40 4.90
NLY 180119C00008000 C 01/19/18 8.0 1.45 1.75
NLY 180119C00010000 C 01/19/18 10.0 0.35 0.51
NLY 180119C00012000 C 01/19/18 12.0 0.02 0.15
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.10
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.22
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.16
NLY 180119P00003000 P 01/19/18 3.0 0.03 0.32
NLY 180119P00004000 P 01/19/18 4.0 0.08 0.37
NLY 180119P00005000 P 01/19/18 5.0 0.22 0.46
NLY 180119P00008000 P 01/19/18 8.0 0.90 1.25
NLY 180119P00010000 P 01/19/18 10.0 1.95 2.72
NLY 180119P00012000 P 01/19/18 12.0 3.60 4.55
NLY 180119P00015000 P 01/19/18 15.0 6.80 7.35
NLY 180119P00017000 P 01/19/18 17.0 8.45 9.30
NLY 180119P00020000 P 01/19/18 20.0 11.40 12.25

OPRA data is delayed 15 minutes.