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 (2017-07-07)Premium Content

Annaly Capital Management Inc (NLY)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 170818C00003000 C 08/18/17 3.0 7.00 11.20
NLY 170818C00004000 C 08/18/17 4.0 6.25 10.20
NLY 170818C00005000 C 08/18/17 5.0 6.30 8.05
NLY 170818C00006000 C 08/18/17 6.0 5.00 7.35
NLY 170818C00006500 C 08/18/17 6.5 4.55 6.80
NLY 170818C00007000 C 08/18/17 7.0 3.95 6.10
NLY 170818C00007500 C 08/18/17 7.5 3.05 6.00
NLY 170818C00008000 C 08/18/17 8.0 2.51 5.20
NLY 170818C00008500 C 08/18/17 8.5 2.05 4.80
NLY 170818C00009000 C 08/18/17 9.0 1.28 4.05
NLY 170818C00009500 C 08/18/17 9.5 1.02 3.20
NLY 170818C00010000 C 08/18/17 10.0 0.38 3.10
NLY 170818C00010500 C 08/18/17 10.5 1.23 3.50
NLY 170818C00011000 C 08/18/17 11.0 1.27 1.40
NLY 170818C00011500 C 08/18/17 11.5 0.77 0.88
NLY 170818C00012000 C 08/18/17 12.0 0.28 0.38
NLY 170818C00012500 C 08/18/17 12.5 0.00 0.03
NLY 170818C00013000 C 08/18/17 13.0 0.00 0.01
NLY 170818C00013500 C 08/18/17 13.5 0.00 0.02
NLY 170818C00014000 C 08/18/17 14.0 0.00 0.02
NLY 170818C00014500 C 08/18/17 14.5 0.00 0.02
NLY 170818C00015000 C 08/18/17 15.0 0.00 0.02
NLY 170818C00015500 C 08/18/17 15.5 0.00 0.02
NLY 170818C00016000 C 08/18/17 16.0 0.00 0.02
NLY 170818C00016500 C 08/18/17 16.5 0.00 0.02
NLY 170818C00017000 C 08/18/17 17.0 0.00 0.02
NLY 170818C00017500 C 08/18/17 17.5 0.00 0.02
NLY 170818C00018000 C 08/18/17 18.0 0.00 0.02
NLY 170818C00019000 C 08/18/17 19.0 0.00 0.02
NLY 170818C00020000 C 08/18/17 20.0 0.00 0.02
NLY 170818C00021000 C 08/18/17 21.0 0.00 0.02
NLY 170818P00003000 P 08/18/17 3.0 0.00 0.02
NLY 170818P00004000 P 08/18/17 4.0 0.00 0.02
NLY 170818P00005000 P 08/18/17 5.0 0.00 0.02
NLY 170818P00006000 P 08/18/17 6.0 0.00 0.02
NLY 170818P00006500 P 08/18/17 6.5 0.00 0.02
NLY 170818P00007000 P 08/18/17 7.0 0.00 0.02
NLY 170818P00007500 P 08/18/17 7.5 0.00 0.02
NLY 170818P00008000 P 08/18/17 8.0 0.00 0.02
NLY 170818P00008500 P 08/18/17 8.5 0.00 0.02
NLY 170818P00009000 P 08/18/17 9.0 0.00 0.02
NLY 170818P00009500 P 08/18/17 9.5 0.00 0.02
NLY 170818P00010000 P 08/18/17 10.0 0.00 0.02
NLY 170818P00010500 P 08/18/17 10.5 0.00 0.02
NLY 170818P00011000 P 08/18/17 11.0 0.00 0.02
NLY 170818P00011500 P 08/18/17 11.5 0.00 0.02
NLY 170818P00012000 P 08/18/17 12.0 0.00 0.02
NLY 170818P00012500 P 08/18/17 12.5 0.13 0.28
NLY 170818P00013000 P 08/18/17 13.0 0.58 0.82
NLY 170818P00013500 P 08/18/17 13.5 0.39 2.41
NLY 170818P00014000 P 08/18/17 14.0 0.45 2.77
NLY 170818P00014500 P 08/18/17 14.5 0.62 3.35
NLY 170818P00015000 P 08/18/17 15.0 1.19 3.95
NLY 170818P00015500 P 08/18/17 15.5 1.51 4.20
NLY 170818P00016000 P 08/18/17 16.0 1.87 4.75
NLY 170818P00016500 P 08/18/17 16.5 2.53 5.35
NLY 170818P00017000 P 08/18/17 17.0 2.88 5.80
NLY 170818P00017500 P 08/18/17 17.5 4.20 6.60
NLY 170818P00018000 P 08/18/17 18.0 4.35 6.55
NLY 170818P00019000 P 08/18/17 19.0 5.95 6.95
NLY 170818P00020000 P 08/18/17 20.0 5.80 10.05
NLY 170818P00021000 P 08/18/17 21.0 6.70 10.90
NLY 170825C00006500 C 08/25/17 6.5 3.85 7.05
NLY 170825C00007500 C 08/25/17 7.5 2.91 6.95
NLY 170825C00008000 C 08/25/17 8.0 2.64 6.55
NLY 170825C00008500 C 08/25/17 8.5 2.14 5.25
NLY 170825C00009000 C 08/25/17 9.0 1.37 5.20
NLY 170825C00009500 C 08/25/17 9.5 1.07 3.60
NLY 170825C00010000 C 08/25/17 10.0 0.45 3.30
NLY 170825C00010500 C 08/25/17 10.5 0.89 3.70
NLY 170825C00011000 C 08/25/17 11.0 0.22 3.55
NLY 170825C00011500 C 08/25/17 11.5 0.17 2.85
NLY 170825C00012000 C 08/25/17 12.0 0.30 0.40
NLY 170825C00012500 C 08/25/17 12.5 0.00 0.03
NLY 170825C00013000 C 08/25/17 13.0 0.00 0.02
NLY 170825C00013500 C 08/25/17 13.5 0.00 0.02
NLY 170825C00014000 C 08/25/17 14.0 0.00 0.02
NLY 170825C00014500 C 08/25/17 14.5 0.00 0.02
NLY 170825C00015000 C 08/25/17 15.0 0.00 0.02
NLY 170825C00015500 C 08/25/17 15.5 0.00 0.02
NLY 170825C00016000 C 08/25/17 16.0 0.00 0.02
NLY 170825C00016500 C 08/25/17 16.5 0.00 0.02
NLY 170825C00017000 C 08/25/17 17.0 0.00 0.02
NLY 170825C00017500 C 08/25/17 17.5 0.00 0.02
NLY 170825P00006500 P 08/25/17 6.5 0.00 0.02
NLY 170825P00007500 P 08/25/17 7.5 0.00 0.02
NLY 170825P00008000 P 08/25/17 8.0 0.00 0.02
NLY 170825P00008500 P 08/25/17 8.5 0.00 0.02
NLY 170825P00009000 P 08/25/17 9.0 0.00 0.02
NLY 170825P00009500 P 08/25/17 9.5 0.00 0.02
NLY 170825P00010000 P 08/25/17 10.0 0.00 0.02
NLY 170825P00010500 P 08/25/17 10.5 0.00 0.02
NLY 170825P00011000 P 08/25/17 11.0 0.00 0.02
NLY 170825P00011500 P 08/25/17 11.5 0.00 0.02
NLY 170825P00012000 P 08/25/17 12.0 0.00 0.03
NLY 170825P00012500 P 08/25/17 12.5 0.19 0.24
NLY 170825P00013000 P 08/25/17 13.0 0.54 0.75
NLY 170825P00013500 P 08/25/17 13.5 0.98 1.31
NLY 170825P00014000 P 08/25/17 14.0 0.45 3.00
NLY 170825P00014500 P 08/25/17 14.5 0.53 3.25
NLY 170825P00015000 P 08/25/17 15.0 0.65 3.65
NLY 170825P00015500 P 08/25/17 15.5 1.67 5.50
NLY 170825P00016000 P 08/25/17 16.0 2.05 5.50
NLY 170825P00016500 P 08/25/17 16.5 2.53 6.15
NLY 170825P00017000 P 08/25/17 17.0 2.88 6.35
NLY 170825P00017500 P 08/25/17 17.5 3.65 6.65
NLY 170901C00007000 C 09/01/17 7.0 3.10 6.25
NLY 170901C00007500 C 09/01/17 7.5 2.39 5.95
NLY 170901C00008000 C 09/01/17 8.0 1.98 5.05
NLY 170901C00008500 C 09/01/17 8.5 1.64 5.00
NLY 170901C00009000 C 09/01/17 9.0 1.10 4.10
NLY 170901C00009500 C 09/01/17 9.5 0.86 4.20
NLY 170901C00010000 C 09/01/17 10.0 0.38 3.55
NLY 170901C00010500 C 09/01/17 10.5 1.23 3.80
NLY 170901C00011000 C 09/01/17 11.0 1.03 3.75
NLY 170901C00011500 C 09/01/17 11.5 0.72 1.05
NLY 170901C00012000 C 09/01/17 12.0 0.30 0.41
NLY 170901C00012500 C 09/01/17 12.5 0.03 0.09
NLY 170901C00013000 C 09/01/17 13.0 0.00 0.02
NLY 170901C00013500 C 09/01/17 13.5 0.00 0.02
NLY 170901C00014000 C 09/01/17 14.0 0.00 0.02
NLY 170901C00014500 C 09/01/17 14.5 0.00 0.02
NLY 170901C00015000 C 09/01/17 15.0 0.00 0.02
NLY 170901C00015500 C 09/01/17 15.5 0.00 0.02
NLY 170901C00016000 C 09/01/17 16.0 0.00 0.02
NLY 170901C00016500 C 09/01/17 16.5 0.00 0.02
NLY 170901C00017000 C 09/01/17 17.0 0.00 0.02
NLY 170901C00017500 C 09/01/17 17.5 0.00 0.02
NLY 170901C00018000 C 09/01/17 18.0 0.00 0.02
NLY 170901P00007000 P 09/01/17 7.0 0.00 0.02
NLY 170901P00007500 P 09/01/17 7.5 0.00 0.02
NLY 170901P00008000 P 09/01/17 8.0 0.00 0.02
NLY 170901P00008500 P 09/01/17 8.5 0.00 0.02
NLY 170901P00009000 P 09/01/17 9.0 0.00 0.02
NLY 170901P00009500 P 09/01/17 9.5 0.00 0.02
NLY 170901P00010000 P 09/01/17 10.0 0.00 0.02
NLY 170901P00010500 P 09/01/17 10.5 0.00 0.02
NLY 170901P00011000 P 09/01/17 11.0 0.00 0.02
NLY 170901P00011500 P 09/01/17 11.5 0.00 0.03
NLY 170901P00012000 P 09/01/17 12.0 0.00 0.09
NLY 170901P00012500 P 09/01/17 12.5 0.20 0.29
NLY 170901P00013000 P 09/01/17 13.0 0.50 0.79
NLY 170901P00013500 P 09/01/17 13.5 0.96 1.33
NLY 170901P00014000 P 09/01/17 14.0 0.59 3.10
NLY 170901P00014500 P 09/01/17 14.5 0.99 2.88
NLY 170901P00015000 P 09/01/17 15.0 0.71 4.00
NLY 170901P00015500 P 09/01/17 15.5 0.93 4.10
NLY 170901P00016000 P 09/01/17 16.0 1.47 4.45
NLY 170901P00016500 P 09/01/17 16.5 1.85 5.25
NLY 170901P00017000 P 09/01/17 17.0 2.50 5.50
NLY 170901P00017500 P 09/01/17 17.5 4.05 7.10
NLY 170901P00018000 P 09/01/17 18.0 3.55 7.45
NLY 170908C00006500 C 09/08/17 6.5 3.40 7.50
NLY 170908C00007000 C 09/08/17 7.0 5.15 5.55
NLY 170908C00007500 C 09/08/17 7.5 2.73 4.95
NLY 170908C00008000 C 09/08/17 8.0 3.35 5.05
NLY 170908C00008500 C 09/08/17 8.5 1.92 4.65
NLY 170908C00009000 C 09/08/17 9.0 3.20 4.00
NLY 170908C00009500 C 09/08/17 9.5 2.73 2.91
NLY 170908C00010000 C 09/08/17 10.0 2.19 2.62
NLY 170908C00010500 C 09/08/17 10.5 1.69 2.06
NLY 170908C00011000 C 09/08/17 11.0 0.48 1.59
NLY 170908C00011500 C 09/08/17 11.5 0.58 1.17
NLY 170908C00012000 C 09/08/17 12.0 0.34 0.44
NLY 170908C00012500 C 09/08/17 12.5 0.03 0.10
NLY 170908C00013000 C 09/08/17 13.0 0.00 0.02
NLY 170908C00013500 C 09/08/17 13.5 0.00 0.02
NLY 170908C00014000 C 09/08/17 14.0 0.00 0.02
NLY 170908C00014500 C 09/08/17 14.5 0.00 0.02
NLY 170908C00015000 C 09/08/17 15.0 0.00 0.02
NLY 170908C00015500 C 09/08/17 15.5 0.00 0.02
NLY 170908C00016000 C 09/08/17 16.0 0.00 0.02
NLY 170908C00016500 C 09/08/17 16.5 0.00 0.02
NLY 170908C00017000 C 09/08/17 17.0 0.00 0.02
NLY 170908C00017500 C 09/08/17 17.5 0.00 0.02
NLY 170908P00006500 P 09/08/17 6.5 0.00 0.02
NLY 170908P00007000 P 09/08/17 7.0 0.00 0.02
NLY 170908P00007500 P 09/08/17 7.5 0.00 0.02
NLY 170908P00008000 P 09/08/17 8.0 0.00 0.02
NLY 170908P00008500 P 09/08/17 8.5 0.00 0.02
NLY 170908P00009000 P 09/08/17 9.0 0.00 0.02
NLY 170908P00009500 P 09/08/17 9.5 0.00 0.02
NLY 170908P00010000 P 09/08/17 10.0 0.00 0.02
NLY 170908P00010500 P 09/08/17 10.5 0.00 0.02
NLY 170908P00011000 P 09/08/17 11.0 0.00 0.03
NLY 170908P00011500 P 09/08/17 11.5 0.00 0.05
NLY 170908P00012000 P 09/08/17 12.0 0.03 0.11
NLY 170908P00012500 P 09/08/17 12.5 0.21 0.33
NLY 170908P00013000 P 09/08/17 13.0 0.48 0.81
NLY 170908P00013500 P 09/08/17 13.5 0.34 3.35
NLY 170908P00014000 P 09/08/17 14.0 0.43 3.10
NLY 170908P00014500 P 09/08/17 14.5 0.50 3.40
NLY 170908P00015000 P 09/08/17 15.0 0.74 3.90
NLY 170908P00015500 P 09/08/17 15.5 1.18 4.15
NLY 170908P00016000 P 09/08/17 16.0 1.57 4.65
NLY 170908P00016500 P 09/08/17 16.5 2.11 4.50
NLY 170908P00017000 P 09/08/17 17.0 2.68 5.70
NLY 170908P00017500 P 09/08/17 17.5 3.45 6.75
NLY 170915C00004000 C 09/15/17 4.0 6.20 10.20
NLY 170915C00005000 C 09/15/17 5.0 6.15 8.30
NLY 170915C00006000 C 09/15/17 6.0 5.30 7.05
NLY 170915C00007000 C 09/15/17 7.0 4.10 6.35
NLY 170915C00008000 C 09/15/17 8.0 2.29 5.10
NLY 170915C00009000 C 09/15/17 9.0 3.10 3.55
NLY 170915C00010000 C 09/15/17 10.0 2.27 2.43
NLY 170915C00011000 C 09/15/17 11.0 1.30 1.40
NLY 170915C00012000 C 09/15/17 12.0 0.37 0.46
NLY 170915C00013000 C 09/15/17 13.0 0.00 0.05
NLY 170915C00014000 C 09/15/17 14.0 0.00 0.02
NLY 170915C00015000 C 09/15/17 15.0 0.00 0.02
NLY 170915C00016000 C 09/15/17 16.0 0.00 0.02
NLY 170915C00017000 C 09/15/17 17.0 0.00 0.02
NLY 170915C00018000 C 09/15/17 18.0 0.00 0.02
NLY 170915C00019000 C 09/15/17 19.0 0.00 0.02
NLY 170915C00020000 C 09/15/17 20.0 0.00 0.02
NLY 170915P00004000 P 09/15/17 4.0 0.00 0.02
NLY 170915P00005000 P 09/15/17 5.0 0.00 0.02
NLY 170915P00006000 P 09/15/17 6.0 0.00 0.02
NLY 170915P00007000 P 09/15/17 7.0 0.00 0.02
NLY 170915P00008000 P 09/15/17 8.0 0.00 0.02
NLY 170915P00009000 P 09/15/17 9.0 0.00 0.02
NLY 170915P00010000 P 09/15/17 10.0 0.00 0.02
NLY 170915P00011000 P 09/15/17 11.0 0.00 0.03
NLY 170915P00012000 P 09/15/17 12.0 0.08 0.09
NLY 170915P00013000 P 09/15/17 13.0 0.48 0.81
NLY 170915P00014000 P 09/15/17 14.0 1.04 2.61
NLY 170915P00015000 P 09/15/17 15.0 1.10 3.75
NLY 170915P00016000 P 09/15/17 16.0 2.14 4.70
NLY 170915P00017000 P 09/15/17 17.0 3.25 5.60
NLY 170915P00018000 P 09/15/17 18.0 5.20 6.90
NLY 170915P00019000 P 09/15/17 19.0 5.90 8.15
NLY 170915P00020000 P 09/15/17 20.0 5.70 9.80
NLY 170922C00007000 C 09/22/17 7.0 3.30 7.55
NLY 170922C00007500 C 09/22/17 7.5 3.10 7.00
NLY 170922C00008000 C 09/22/17 8.0 3.15 6.70
NLY 170922C00008500 C 09/22/17 8.5 2.84 6.10
NLY 170922C00009000 C 09/22/17 9.0 1.80 5.70
NLY 170922C00009500 C 09/22/17 9.5 1.38 5.10
NLY 170922C00010000 C 09/22/17 10.0 1.92 4.45
NLY 170922C00010500 C 09/22/17 10.5 1.54 4.75
NLY 170922C00011000 C 09/22/17 11.0 1.12 4.80
NLY 170922C00011500 C 09/22/17 11.5 0.68 1.05
NLY 170922C00012000 C 09/22/17 12.0 0.36 0.51
NLY 170922C00012500 C 09/22/17 12.5 0.09 0.16
NLY 170922C00013000 C 09/22/17 13.0 0.00 0.03
NLY 170922C00013500 C 09/22/17 13.5 0.00 0.02
NLY 170922C00014000 C 09/22/17 14.0 0.00 0.02
NLY 170922C00014500 C 09/22/17 14.5 0.00 0.02
NLY 170922C00015000 C 09/22/17 15.0 0.00 0.02
NLY 170922C00015500 C 09/22/17 15.5 0.00 0.02
NLY 170922C00016000 C 09/22/17 16.0 0.00 0.02
NLY 170922C00016500 C 09/22/17 16.5 0.00 0.02
NLY 170922C00017000 C 09/22/17 17.0 0.00 0.02
NLY 170922P00007000 P 09/22/17 7.0 0.00 0.02
NLY 170922P00007500 P 09/22/17 7.5 0.00 0.02
NLY 170922P00008000 P 09/22/17 8.0 0.00 0.02
NLY 170922P00008500 P 09/22/17 8.5 0.00 0.02
NLY 170922P00009000 P 09/22/17 9.0 0.00 0.02
NLY 170922P00009500 P 09/22/17 9.5 0.00 0.02
NLY 170922P00010000 P 09/22/17 10.0 0.00 0.03
NLY 170922P00010500 P 09/22/17 10.5 0.00 0.13
NLY 170922P00011000 P 09/22/17 11.0 0.00 0.07
NLY 170922P00011500 P 09/22/17 11.5 0.00 0.08
NLY 170922P00012000 P 09/22/17 12.0 0.10 0.13
NLY 170922P00012500 P 09/22/17 12.5 0.20 0.35
NLY 170922P00013000 P 09/22/17 13.0 0.24 2.50
NLY 170922P00013500 P 09/22/17 13.5 0.36 4.30
NLY 170922P00014000 P 09/22/17 14.0 0.63 4.45
NLY 170922P00014500 P 09/22/17 14.5 0.21 4.30
NLY 170922P00015000 P 09/22/17 15.0 0.68 4.75
NLY 170922P00015500 P 09/22/17 15.5 1.09 5.25
NLY 170922P00016000 P 09/22/17 16.0 1.51 5.75
NLY 170922P00016500 P 09/22/17 16.5 2.11 6.20
NLY 170922P00017000 P 09/22/17 17.0 2.51 6.40
NLY 170929C00007500 C 09/29/17 7.5 2.80 6.90
NLY 170929C00008000 C 09/29/17 8.0 2.88 6.40
NLY 170929C00008500 C 09/29/17 8.5 3.35 6.20
NLY 170929C00009000 C 09/29/17 9.0 3.00 3.55
NLY 170929C00009500 C 09/29/17 9.5 2.57 4.95
NLY 170929C00010000 C 09/29/17 10.0 2.04 3.45
NLY 170929C00010500 C 09/29/17 10.5 1.66 2.70
NLY 170929C00011000 C 09/29/17 11.0 1.20 2.31
NLY 170929C00011500 C 09/29/17 11.5 0.71 1.05
NLY 170929C00012000 C 09/29/17 12.0 0.36 0.52
NLY 170929C00012500 C 09/29/17 12.5 0.08 0.19
NLY 170929C00013000 C 09/29/17 13.0 0.00 0.05
NLY 170929C00013500 C 09/29/17 13.5 0.00 0.02
NLY 170929C00014000 C 09/29/17 14.0 0.00 0.02
NLY 170929C00014500 C 09/29/17 14.5 0.00 0.02
NLY 170929C00015000 C 09/29/17 15.0 0.00 0.02
NLY 170929C00015500 C 09/29/17 15.5 0.00 0.02
NLY 170929C00016000 C 09/29/17 16.0 0.00 0.02
NLY 170929C00016500 C 09/29/17 16.5 0.00 0.02
NLY 170929C00017000 C 09/29/17 17.0 0.00 0.02
NLY 170929C00017500 C 09/29/17 17.5 0.00 0.02
NLY 170929P00007500 P 09/29/17 7.5 0.00 0.02
NLY 170929P00008000 P 09/29/17 8.0 0.00 0.02
NLY 170929P00008500 P 09/29/17 8.5 0.00 0.02
NLY 170929P00009000 P 09/29/17 9.0 0.00 0.03
NLY 170929P00009500 P 09/29/17 9.5 0.00 0.03
NLY 170929P00010000 P 09/29/17 10.0 0.00 0.06
NLY 170929P00010500 P 09/29/17 10.5 0.00 0.04
NLY 170929P00011000 P 09/29/17 11.0 0.00 0.07
NLY 170929P00011500 P 09/29/17 11.5 0.03 0.11
NLY 170929P00012000 P 09/29/17 12.0 0.20 0.23
NLY 170929P00012500 P 09/29/17 12.5 0.42 0.62
NLY 170929P00013000 P 09/29/17 13.0 0.73 1.09
NLY 170929P00013500 P 09/29/17 13.5 0.99 2.45
NLY 170929P00014000 P 09/29/17 14.0 1.45 4.90
NLY 170929P00014500 P 09/29/17 14.5 0.82 4.40
NLY 170929P00015000 P 09/29/17 15.0 2.75 5.35
NLY 170929P00015500 P 09/29/17 15.5 2.05 5.80
NLY 170929P00016000 P 09/29/17 16.0 2.45 5.20
NLY 170929P00016500 P 09/29/17 16.5 2.10 5.65
NLY 170929P00017000 P 09/29/17 17.0 2.80 6.75
NLY 170929P00017500 P 09/29/17 17.5 3.10 7.15
NLY 171020C00002000 C 10/20/17 2.0 9.00 12.60
NLY 171020C00003000 C 10/20/17 3.0 7.55 11.10
NLY 171020C00004000 C 10/20/17 4.0 6.90 10.55
NLY 171020C00005000 C 10/20/17 5.0 7.25 7.40
NLY 171020C00006000 C 10/20/17 6.0 6.20 6.40
NLY 171020C00007000 C 10/20/17 7.0 5.25 5.40
NLY 171020C00008000 C 10/20/17 8.0 4.25 4.40
NLY 171020C00009000 C 10/20/17 9.0 3.15 3.40
NLY 171020C00010000 C 10/20/17 10.0 2.29 2.37
NLY 171020C00011000 C 10/20/17 11.0 1.29 1.40
NLY 171020C00012000 C 10/20/17 12.0 0.42 0.46
NLY 171020C00013000 C 10/20/17 13.0 0.01 0.05
NLY 171020C00014000 C 10/20/17 14.0 0.00 0.02
NLY 171020C00015000 C 10/20/17 15.0 0.00 0.02
NLY 171020C00016000 C 10/20/17 16.0 0.00 0.02
NLY 171020C00017000 C 10/20/17 17.0 0.00 0.02
NLY 171020C00018000 C 10/20/17 18.0 0.00 0.02
NLY 171020C00019000 C 10/20/17 19.0 0.00 0.02
NLY 171020C00020000 C 10/20/17 20.0 0.00 0.02
NLY 171020P00002000 P 10/20/17 2.0 0.00 0.02
NLY 171020P00003000 P 10/20/17 3.0 0.00 0.02
NLY 171020P00004000 P 10/20/17 4.0 0.00 0.02
NLY 171020P00005000 P 10/20/17 5.0 0.00 0.02
NLY 171020P00006000 P 10/20/17 6.0 0.00 0.02
NLY 171020P00007000 P 10/20/17 7.0 0.00 0.02
NLY 171020P00008000 P 10/20/17 8.0 0.00 0.02
NLY 171020P00009000 P 10/20/17 9.0 0.00 0.03
NLY 171020P00010000 P 10/20/17 10.0 0.00 0.04
NLY 171020P00011000 P 10/20/17 11.0 0.05 0.08
NLY 171020P00012000 P 10/20/17 12.0 0.24 0.29
NLY 171020P00013000 P 10/20/17 13.0 0.99 1.02
NLY 171020P00014000 P 10/20/17 14.0 1.91 2.00
NLY 171020P00015000 P 10/20/17 15.0 2.92 3.00
NLY 171020P00016000 P 10/20/17 16.0 3.85 4.00
NLY 171020P00017000 P 10/20/17 17.0 4.90 5.00
NLY 171020P00018000 P 10/20/17 18.0 5.85 6.00
NLY 171020P00019000 P 10/20/17 19.0 6.90 7.00
NLY 171020P00020000 P 10/20/17 20.0 7.90 10.20
NLY 180119C00003000 C 01/19/18 3.0 7.25 11.45
NLY 180119C00004000 C 01/19/18 4.0 6.30 10.45
NLY 180119C00005000 C 01/19/18 5.0 6.35 9.35
NLY 180119C00006000 C 01/19/18 6.0 5.95 7.15
NLY 180119C00007000 C 01/19/18 7.0 4.65 7.45
NLY 180119C00008000 C 01/19/18 8.0 3.95 6.35
NLY 180119C00009000 C 01/19/18 9.0 2.97 3.55
NLY 180119C00010000 C 01/19/18 10.0 1.06 2.65
NLY 180119C00011000 C 01/19/18 11.0 1.24 1.54
NLY 180119C00012000 C 01/19/18 12.0 0.48 0.53
NLY 180119C00013000 C 01/19/18 13.0 0.10 0.15
NLY 180119C00014000 C 01/19/18 14.0 0.00 0.05
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.01
NLY 180119C00016000 C 01/19/18 16.0 0.00 0.02
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.02
NLY 180119C00018000 C 01/19/18 18.0 0.00 0.02
NLY 180119C00019000 C 01/19/18 19.0 0.00 0.02
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.02
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.02
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.02
NLY 180119P00005000 P 01/19/18 5.0 0.00 0.03
NLY 180119P00006000 P 01/19/18 6.0 0.00 0.04
NLY 180119P00007000 P 01/19/18 7.0 0.00 0.05
NLY 180119P00008000 P 01/19/18 8.0 0.01 0.04
NLY 180119P00009000 P 01/19/18 9.0 0.06 0.10
NLY 180119P00010000 P 01/19/18 10.0 0.09 0.14
NLY 180119P00011000 P 01/19/18 11.0 0.20 0.25
NLY 180119P00012000 P 01/19/18 12.0 0.56 0.60
NLY 180119P00013000 P 01/19/18 13.0 1.25 1.40
NLY 180119P00014000 P 01/19/18 14.0 1.82 2.47
NLY 180119P00015000 P 01/19/18 15.0 2.71 3.50
NLY 180119P00016000 P 01/19/18 16.0 4.10 5.55
NLY 180119P00017000 P 01/19/18 17.0 4.65 7.50
NLY 180119P00018000 P 01/19/18 18.0 6.05 8.50
NLY 180119P00019000 P 01/19/18 19.0 5.95 9.50
NLY 180119P00020000 P 01/19/18 20.0 6.00 10.20
NLY 180420C00006000 C 04/20/18 6.0 5.10 8.75
NLY 180420C00007000 C 04/20/18 7.0 4.15 7.75
NLY 180420C00008000 C 04/20/18 8.0 4.00 6.65
NLY 180420C00009000 C 04/20/18 9.0 2.01 5.45
NLY 180420C00010000 C 04/20/18 10.0 1.22 4.60
NLY 180420C00011000 C 04/20/18 11.0 1.24 1.55
NLY 180420C00012000 C 04/20/18 12.0 0.51 0.60
NLY 180420C00013000 C 04/20/18 13.0 0.16 0.20
NLY 180420C00014000 C 04/20/18 14.0 0.00 0.12
NLY 180420C00015000 C 04/20/18 15.0 0.00 0.04
NLY 180420C00016000 C 04/20/18 16.0 0.00 0.03
NLY 180420P00006000 P 04/20/18 6.0 0.00 0.07
NLY 180420P00007000 P 04/20/18 7.0 0.00 0.19
NLY 180420P00008000 P 04/20/18 8.0 0.05 0.10
NLY 180420P00009000 P 04/20/18 9.0 0.08 0.14
NLY 180420P00010000 P 04/20/18 10.0 0.16 0.20
NLY 180420P00011000 P 04/20/18 11.0 0.36 0.47
NLY 180420P00012000 P 04/20/18 12.0 0.79 0.92
NLY 180420P00013000 P 04/20/18 13.0 1.46 1.71
NLY 180420P00014000 P 04/20/18 14.0 2.25 2.80
NLY 180420P00015000 P 04/20/18 15.0 2.96 5.45
NLY 180420P00016000 P 04/20/18 16.0 4.30 6.70
NLY 190118C00003000 C 01/18/19 3.0 7.05 11.80
NLY 190118C00004000 C 01/18/19 4.0 6.05 10.80
NLY 190118C00005000 C 01/18/19 5.0 5.10 9.80
NLY 190118C00008000 C 01/18/19 8.0 2.01 6.80
NLY 190118C00010000 C 01/18/19 10.0 1.32 4.80
NLY 190118C00012000 C 01/18/19 12.0 0.58 0.68
NLY 190118C00015000 C 01/18/19 15.0 0.05 0.10
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.09
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.03
NLY 190118P00003000 P 01/18/19 3.0 0.00 0.11
NLY 190118P00004000 P 01/18/19 4.0 0.00 0.26
NLY 190118P00005000 P 01/18/19 5.0 0.04 0.11
NLY 190118P00008000 P 01/18/19 8.0 0.17 0.25
NLY 190118P00010000 P 01/18/19 10.0 0.55 0.63
NLY 190118P00012000 P 01/18/19 12.0 1.50 1.70
NLY 190118P00015000 P 01/18/19 15.0 3.45 6.55
NLY 190118P00017000 P 01/18/19 17.0 3.80 8.40
NLY 190118P00020000 P 01/18/19 20.0 6.60 11.20

OPRA data is delayed 15 minutes.