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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 141003C00004000 C 10/03/14 4.0 6.60 7.15
NLY 141003C00004500 C 10/03/14 4.5 6.10 6.65
NLY 141003C00005000 C 10/03/14 5.0 5.60 6.15
NLY 141003C00005500 C 10/03/14 5.5 5.10 5.65
NLY 141003C00006000 C 10/03/14 6.0 4.55 5.20
NLY 141003C00006500 C 10/03/14 6.5 4.05 4.65
NLY 141003C00007000 C 10/03/14 7.0 3.60 4.20
NLY 141003C00007500 C 10/03/14 7.5 3.10 3.70
NLY 141003C00008000 C 10/03/14 8.0 2.66 3.15
NLY 141003C00008500 C 10/03/14 8.5 2.20 2.65
NLY 141003C00009000 C 10/03/14 9.0 1.80 2.06
NLY 141003C00009500 C 10/03/14 9.5 1.31 1.53
NLY 141003C00010000 C 10/03/14 10.0 0.81 1.04
NLY 141003C00010500 C 10/03/14 10.5 0.33 0.45
NLY 141003C00011000 C 10/03/14 11.0 0.03 0.05
NLY 141003C00011500 C 10/03/14 11.5 0.00 0.03
NLY 141003C00012000 C 10/03/14 12.0 0.00 0.05
NLY 141003C00012500 C 10/03/14 12.5 0.00 0.02
NLY 141003C00013000 C 10/03/14 13.0 0.00 0.03
NLY 141003C00013500 C 10/03/14 13.5 0.00 0.03
NLY 141003C00014000 C 10/03/14 14.0 0.00 0.03
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 141003C00021000 C 10/03/14 21.0 0.00 0.03
NLY 141003C00021500 C 10/03/14 21.5 0.00 0.03
NLY 141003C00022000 C 10/03/14 22.0 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 0.03
NLY 141003P00009500 P 10/03/14 9.5 0.00 0.07
NLY 141003P00010000 P 10/03/14 10.0 0.00 0.14
NLY 141003P00010500 P 10/03/14 10.5 0.00 0.07
NLY 141003P00011000 P 10/03/14 11.0 0.15 0.19
NLY 141003P00011500 P 10/03/14 11.5 0.49 0.70
NLY 141003P00012000 P 10/03/14 12.0 0.99 1.19
NLY 141003P00012500 P 10/03/14 12.5 1.48 1.75
NLY 141003P00013000 P 10/03/14 13.0 1.94 2.26
NLY 141003P00013500 P 10/03/14 13.5 2.40 2.79
NLY 141003P00014000 P 10/03/14 14.0 2.90 3.35
NLY 141003P00014500 P 10/03/14 14.5 3.40 3.85
NLY 141003P00015000 P 10/03/14 15.0 3.90 4.35
NLY 141003P00015500 P 10/03/14 15.5 4.40 4.85
NLY 141003P00016000 P 10/03/14 16.0 4.90 5.35
NLY 141003P00016500 P 10/03/14 16.5 5.40 5.85
NLY 141003P00017000 P 10/03/14 17.0 5.90 6.35
NLY 141003P00017500 P 10/03/14 17.5 6.35 6.90
NLY 141003P00018000 P 10/03/14 18.0 6.90 7.35
NLY 141003P00018500 P 10/03/14 18.5 7.35 7.90
NLY 141003P00019000 P 10/03/14 19.0 7.85 8.40
NLY 141003P00019500 P 10/03/14 19.5 8.30 8.95
NLY 141003P00020000 P 10/03/14 20.0 8.85 9.40
NLY 141003P00020500 P 10/03/14 20.5 9.35 9.90
NLY 141003P00021000 P 10/03/14 21.0 9.60 10.55
NLY 141003P00021500 P 10/03/14 21.5 10.20 11.10
NLY 141003P00022000 P 10/03/14 22.0 10.70 11.60
NLY 141010C00004000 C 10/10/14 4.0 6.55 7.25
NLY 141010C00004500 C 10/10/14 4.5 6.15 6.55
NLY 141010C00005000 C 10/10/14 5.0 5.55 6.25
NLY 141010C00005500 C 10/10/14 5.5 5.15 5.55
NLY 141010C00006000 C 10/10/14 6.0 4.65 5.15
NLY 141010C00006500 C 10/10/14 6.5 4.20 4.65
NLY 141010C00007000 C 10/10/14 7.0 3.70 4.10
NLY 141010C00007500 C 10/10/14 7.5 3.20 3.60
NLY 141010C00008000 C 10/10/14 8.0 2.69 3.10
NLY 141010C00008500 C 10/10/14 8.5 2.23 2.60
NLY 141010C00009000 C 10/10/14 9.0 1.81 2.02
NLY 141010C00009500 C 10/10/14 9.5 1.31 1.52
NLY 141010C00010000 C 10/10/14 10.0 0.81 1.05
NLY 141010C00010500 C 10/10/14 10.5 0.38 0.44
NLY 141010C00011000 C 10/10/14 11.0 0.05 0.08
NLY 141010C00011500 C 10/10/14 11.5 0.00 0.01
NLY 141010C00012000 C 10/10/14 12.0 0.00 0.05
NLY 141010C00012500 C 10/10/14 12.5 0.00 0.05
NLY 141010C00013000 C 10/10/14 13.0 0.00 0.03
NLY 141010C00013500 C 10/10/14 13.5 0.00 0.03
NLY 141010C00014000 C 10/10/14 14.0 0.00 0.03
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 141010C00021000 C 10/10/14 21.0 0.00 0.03
NLY 141010C00021500 C 10/10/14 21.5 0.00 0.03
NLY 141010C00022000 C 10/10/14 22.0 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 0.09
NLY 141010P00009500 P 10/10/14 9.5 0.00 0.14
NLY 141010P00010000 P 10/10/14 10.0 0.00 0.11
NLY 141010P00010500 P 10/10/14 10.5 0.02 0.06
NLY 141010P00011000 P 10/10/14 11.0 0.17 0.23
NLY 141010P00011500 P 10/10/14 11.5 0.51 0.71
NLY 141010P00012000 P 10/10/14 12.0 0.97 1.24
NLY 141010P00012500 P 10/10/14 12.5 1.44 1.81
NLY 141010P00013000 P 10/10/14 13.0 1.94 2.30
NLY 141010P00013500 P 10/10/14 13.5 2.40 2.80
NLY 141010P00014000 P 10/10/14 14.0 2.90 3.35
NLY 141010P00014500 P 10/10/14 14.5 3.40 3.90
NLY 141010P00015000 P 10/10/14 15.0 3.90 4.40
NLY 141010P00015500 P 10/10/14 15.5 4.40 4.90
NLY 141010P00016000 P 10/10/14 16.0 4.85 5.40
NLY 141010P00016500 P 10/10/14 16.5 5.35 5.90
NLY 141010P00017000 P 10/10/14 17.0 5.85 6.40
NLY 141010P00017500 P 10/10/14 17.5 6.35 6.90
NLY 141010P00018000 P 10/10/14 18.0 6.85 7.40
NLY 141010P00018500 P 10/10/14 18.5 7.35 7.90
NLY 141010P00019000 P 10/10/14 19.0 7.85 8.40
NLY 141010P00019500 P 10/10/14 19.5 8.30 8.95
NLY 141010P00020000 P 10/10/14 20.0 8.80 9.45
NLY 141010P00020500 P 10/10/14 20.5 9.30 9.95
NLY 141010P00021000 P 10/10/14 21.0 9.60 10.55
NLY 141010P00021500 P 10/10/14 21.5 10.20 11.10
NLY 141010P00022000 P 10/10/14 22.0 10.70 11.60
NLY 141018C00003000 C 10/18/14 3.0 7.65 8.20
NLY 141018C00004000 C 10/18/14 4.0 6.65 7.20
NLY 141018C00004500 C 10/18/14 4.5 6.00 6.50
NLY 141018C00005000 C 10/18/14 5.0 5.70 6.05
NLY 141018C00005500 C 10/18/14 5.5 5.00 5.55
NLY 141018C00006000 C 10/18/14 6.0 4.70 5.10
NLY 141018C00006500 C 10/18/14 6.5 3.95 4.75
NLY 141018C00007000 C 10/18/14 7.0 3.75 3.95
NLY 141018C00007500 C 10/18/14 7.5 3.20 3.55
NLY 141018C00008000 C 10/18/14 8.0 2.80 2.98
NLY 141018C00008500 C 10/18/14 8.5 2.24 2.52
NLY 141018C00009000 C 10/18/14 9.0 1.81 1.98
NLY 141018C00009500 C 10/18/14 9.5 1.31 1.54
NLY 141018C00010000 C 10/18/14 10.0 0.82 0.99
NLY 141018C00010500 C 10/18/14 10.5 0.39 0.45
NLY 141018C00011000 C 10/18/14 11.0 0.09 0.11
NLY 141018C00011500 C 10/18/14 11.5 0.00 0.03
NLY 141018C00012000 C 10/18/14 12.0 0.00 0.01
NLY 141018C00012500 C 10/18/14 12.5 0.00 0.06
NLY 141018C00013000 C 10/18/14 13.0 0.00 0.01
NLY 141018C00013500 C 10/18/14 13.5 0.00 0.03
NLY 141018C00014000 C 10/18/14 14.0 0.00 0.01
NLY 141018C00014500 C 10/18/14 14.5 0.00 0.03
NLY 141018C00015000 C 10/18/14 15.0 0.00 0.03
NLY 141018C00015500 C 10/18/14 15.5 0.00 0.03
NLY 141018C00016000 C 10/18/14 16.0 0.00 0.03
NLY 141018C00016500 C 10/18/14 16.5 0.00 0.03
NLY 141018C00017000 C 10/18/14 17.0 0.00 0.02
NLY 141018C00017500 C 10/18/14 17.5 0.00 0.03
NLY 141018C00018000 C 10/18/14 18.0 0.00 0.03
NLY 141018C00018500 C 10/18/14 18.5 0.00 0.03
NLY 141018C00019000 C 10/18/14 19.0 0.00 0.03
NLY 141018C00019500 C 10/18/14 19.5 0.00 0.03
NLY 141018C00020000 C 10/18/14 20.0 0.00 0.03
NLY 141018C00020500 C 10/18/14 20.5 0.00 0.03
NLY 141018C00021000 C 10/18/14 21.0 0.00 0.03
NLY 141018C00021500 C 10/18/14 21.5 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 0.02
NLY 141018P00004500 P 10/18/14 4.5 0.00 0.03
NLY 141018P00005000 P 10/18/14 5.0 0.00 0.01
NLY 141018P00005500 P 10/18/14 5.5 0.00 0.03
NLY 141018P00006000 P 10/18/14 6.0 0.00 0.03
NLY 141018P00006500 P 10/18/14 6.5 0.00 0.03
NLY 141018P00007000 P 10/18/14 7.0 0.00 0.03
NLY 141018P00007500 P 10/18/14 7.5 0.00 0.03
NLY 141018P00008000 P 10/18/14 8.0 0.00 0.03
NLY 141018P00008500 P 10/18/14 8.5 0.00 0.06
NLY 141018P00009000 P 10/18/14 9.0 0.00 0.12
NLY 141018P00009500 P 10/18/14 9.5 0.00 0.17
NLY 141018P00010000 P 10/18/14 10.0 0.00 0.03
NLY 141018P00010500 P 10/18/14 10.5 0.05 0.08
NLY 141018P00011000 P 10/18/14 11.0 0.22 0.25
NLY 141018P00011500 P 10/18/14 11.5 0.58 0.71
NLY 141018P00012000 P 10/18/14 12.0 1.10 1.17
NLY 141018P00012500 P 10/18/14 12.5 1.47 1.74
NLY 141018P00013000 P 10/18/14 13.0 2.10 2.17
NLY 141018P00013500 P 10/18/14 13.5 2.41 2.70
NLY 141018P00014000 P 10/18/14 14.0 2.95 3.20
NLY 141018P00014500 P 10/18/14 14.5 3.40 3.70
NLY 141018P00015000 P 10/18/14 15.0 3.85 4.30
NLY 141018P00015500 P 10/18/14 15.5 4.40 4.75
NLY 141018P00016000 P 10/18/14 16.0 4.85 5.30
NLY 141018P00016500 P 10/18/14 16.5 5.40 5.75
NLY 141018P00017000 P 10/18/14 17.0 5.90 6.25
NLY 141018P00017500 P 10/18/14 17.5 6.40 6.85
NLY 141018P00018000 P 10/18/14 18.0 6.85 7.40
NLY 141018P00018500 P 10/18/14 18.5 7.40 7.85
NLY 141018P00019000 P 10/18/14 19.0 7.85 8.40
NLY 141018P00019500 P 10/18/14 19.5 8.40 8.85
NLY 141018P00020000 P 10/18/14 20.0 8.95 9.30
NLY 141018P00020500 P 10/18/14 20.5 9.45 9.80
NLY 141018P00021000 P 10/18/14 21.0 9.90 10.35
NLY 141018P00021500 P 10/18/14 21.5 10.40 10.85
NLY 141024C00004000 C 10/24/14 4.0 6.60 7.25
NLY 141024C00004500 C 10/24/14 4.5 6.10 6.75
NLY 141024C00005000 C 10/24/14 5.0 5.60 6.25
NLY 141024C00005500 C 10/24/14 5.5 5.10 5.75
NLY 141024C00006000 C 10/24/14 6.0 4.45 5.30
NLY 141024C00006500 C 10/24/14 6.5 4.15 4.65
NLY 141024C00007000 C 10/24/14 7.0 3.65 4.15
NLY 141024C00007500 C 10/24/14 7.5 3.15 3.65
NLY 141024C00008000 C 10/24/14 8.0 2.70 3.10
NLY 141024C00008500 C 10/24/14 8.5 2.21 2.63
NLY 141024C00009000 C 10/24/14 9.0 1.75 2.07
NLY 141024C00009500 C 10/24/14 9.5 1.25 1.58
NLY 141024C00010000 C 10/24/14 10.0 0.77 1.07
NLY 141024C00010500 C 10/24/14 10.5 0.38 0.53
NLY 141024C00011000 C 10/24/14 11.0 0.10 0.14
NLY 141024C00011500 C 10/24/14 11.5 0.00 0.03
NLY 141024C00012000 C 10/24/14 12.0 0.00 0.05
NLY 141024C00012500 C 10/24/14 12.5 0.00 0.06
NLY 141024C00013000 C 10/24/14 13.0 0.00 0.06
NLY 141024C00013500 C 10/24/14 13.5 0.00 0.05
NLY 141024C00014000 C 10/24/14 14.0 0.00 0.03
NLY 141024C00014500 C 10/24/14 14.5 0.00 0.03
NLY 141024C00015000 C 10/24/14 15.0 0.00 0.03
NLY 141024C00015500 C 10/24/14 15.5 0.00 0.03
NLY 141024C00016000 C 10/24/14 16.0 0.00 0.03
NLY 141024C00016500 C 10/24/14 16.5 0.00 0.03
NLY 141024C00017000 C 10/24/14 17.0 0.00 0.03
NLY 141024C00017500 C 10/24/14 17.5 0.00 0.03
NLY 141024C00018000 C 10/24/14 18.0 0.00 0.03
NLY 141024C00018500 C 10/24/14 18.5 0.00 0.03
NLY 141024C00019000 C 10/24/14 19.0 0.00 0.03
NLY 141024C00019500 C 10/24/14 19.5 0.00 0.03
NLY 141024C00020000 C 10/24/14 20.0 0.00 0.03
NLY 141024C00020500 C 10/24/14 20.5 0.00 0.03
NLY 141024C00021000 C 10/24/14 21.0 0.00 0.03
NLY 141024C00021500 C 10/24/14 21.5 0.00 0.03
NLY 141024C00022000 C 10/24/14 22.0 0.00 0.03
NLY 141024P00004000 P 10/24/14 4.0 0.00 0.03
NLY 141024P00004500 P 10/24/14 4.5 0.00 0.03
NLY 141024P00005000 P 10/24/14 5.0 0.00 0.03
NLY 141024P00005500 P 10/24/14 5.5 0.00 0.03
NLY 141024P00006000 P 10/24/14 6.0 0.00 0.03
NLY 141024P00006500 P 10/24/14 6.5 0.00 0.03
NLY 141024P00007000 P 10/24/14 7.0 0.00 0.03
NLY 141024P00007500 P 10/24/14 7.5 0.00 0.03
NLY 141024P00008000 P 10/24/14 8.0 0.00 0.04
NLY 141024P00008500 P 10/24/14 8.5 0.00 0.10
NLY 141024P00009000 P 10/24/14 9.0 0.00 0.17
NLY 141024P00009500 P 10/24/14 9.5 0.00 0.19
NLY 141024P00010000 P 10/24/14 10.0 0.00 0.21
NLY 141024P00010500 P 10/24/14 10.5 0.05 0.10
NLY 141024P00011000 P 10/24/14 11.0 0.22 0.28
NLY 141024P00011500 P 10/24/14 11.5 0.52 0.75
NLY 141024P00012000 P 10/24/14 12.0 0.96 1.27
NLY 141024P00012500 P 10/24/14 12.5 1.47 1.74
NLY 141024P00013000 P 10/24/14 13.0 1.92 2.30
NLY 141024P00013500 P 10/24/14 13.5 2.39 2.83
NLY 141024P00014000 P 10/24/14 14.0 2.89 3.40
NLY 141024P00014500 P 10/24/14 14.5 3.40 3.90
NLY 141024P00015000 P 10/24/14 15.0 3.90 4.40
NLY 141024P00015500 P 10/24/14 15.5 4.40 4.90
NLY 141024P00016000 P 10/24/14 16.0 4.85 5.40
NLY 141024P00016500 P 10/24/14 16.5 5.35 5.90
NLY 141024P00017000 P 10/24/14 17.0 5.85 6.40
NLY 141024P00017500 P 10/24/14 17.5 6.35 6.90
NLY 141024P00018000 P 10/24/14 18.0 6.85 7.40
NLY 141024P00018500 P 10/24/14 18.5 7.30 7.90
NLY 141024P00019000 P 10/24/14 19.0 7.80 8.45
NLY 141024P00019500 P 10/24/14 19.5 8.30 8.95
NLY 141024P00020000 P 10/24/14 20.0 8.80 9.45
NLY 141024P00020500 P 10/24/14 20.5 9.30 9.95
NLY 141024P00021000 P 10/24/14 21.0 9.60 10.60
NLY 141024P00021500 P 10/24/14 21.5 10.20 11.10
NLY 141024P00022000 P 10/24/14 22.0 10.70 11.60
NLY 141031C00004000 C 10/31/14 4.0 6.60 7.20
NLY 141031C00005000 C 10/31/14 5.0 5.60 6.25
NLY 141031C00006000 C 10/31/14 6.0 4.65 5.20
NLY 141031C00006500 C 10/31/14 6.5 4.15 4.65
NLY 141031C00007000 C 10/31/14 7.0 3.70 4.10
NLY 141031C00007500 C 10/31/14 7.5 3.20 3.60
NLY 141031C00008000 C 10/31/14 8.0 2.72 3.10
NLY 141031C00008500 C 10/31/14 8.5 2.26 2.60
NLY 141031C00009000 C 10/31/14 9.0 1.81 2.02
NLY 141031C00009500 C 10/31/14 9.5 1.34 1.55
NLY 141031C00010000 C 10/31/14 10.0 0.86 1.03
NLY 141031C00010500 C 10/31/14 10.5 0.43 0.60
NLY 141031C00011000 C 10/31/14 11.0 0.11 0.18
NLY 141031C00011500 C 10/31/14 11.5 0.02 0.05
NLY 141031C00012000 C 10/31/14 12.0 0.00 0.10
NLY 141031C00012500 C 10/31/14 12.5 0.00 0.07
NLY 141031C00013000 C 10/31/14 13.0 0.00 0.06
NLY 141031C00013500 C 10/31/14 13.5 0.00 0.06
NLY 141031C00014000 C 10/31/14 14.0 0.00 0.05
NLY 141031C00014500 C 10/31/14 14.5 0.00 0.03
NLY 141031C00015000 C 10/31/14 15.0 0.00 0.03
NLY 141031C00015500 C 10/31/14 15.5 0.00 0.03
NLY 141031C00016000 C 10/31/14 16.0 0.00 0.03
NLY 141031C00016500 C 10/31/14 16.5 0.00 0.03
NLY 141031C00017000 C 10/31/14 17.0 0.00 0.03
NLY 141031C00017500 C 10/31/14 17.5 0.00 0.03
NLY 141031C00018000 C 10/31/14 18.0 0.00 0.03
NLY 141031C00018500 C 10/31/14 18.5 0.00 0.03
NLY 141031C00019000 C 10/31/14 19.0 0.00 0.03
NLY 141031C00019500 C 10/31/14 19.5 0.00 0.03
NLY 141031C00020000 C 10/31/14 20.0 0.00 0.03
NLY 141031C00020500 C 10/31/14 20.5 0.00 0.03
NLY 141031C00021000 C 10/31/14 21.0 0.00 0.03
NLY 141031C00021500 C 10/31/14 21.5 0.00 0.03
NLY 141031C00022000 C 10/31/14 22.0 0.00 0.03
NLY 141031P00004000 P 10/31/14 4.0 0.00 0.03
NLY 141031P00005000 P 10/31/14 5.0 0.00 0.03
NLY 141031P00006000 P 10/31/14 6.0 0.00 0.03
NLY 141031P00006500 P 10/31/14 6.5 0.00 0.03
NLY 141031P00007000 P 10/31/14 7.0 0.00 0.03
NLY 141031P00007500 P 10/31/14 7.5 0.00 0.03
NLY 141031P00008000 P 10/31/14 8.0 0.00 0.07
NLY 141031P00008500 P 10/31/14 8.5 0.00 0.14
NLY 141031P00009000 P 10/31/14 9.0 0.00 0.20
NLY 141031P00009500 P 10/31/14 9.5 0.00 0.20
NLY 141031P00010000 P 10/31/14 10.0 0.01 0.14
NLY 141031P00010500 P 10/31/14 10.5 0.07 0.25
NLY 141031P00011000 P 10/31/14 11.0 0.23 0.29
NLY 141031P00011500 P 10/31/14 11.5 0.53 0.75
NLY 141031P00012000 P 10/31/14 12.0 1.00 1.24
NLY 141031P00012500 P 10/31/14 12.5 1.50 1.74
NLY 141031P00013000 P 10/31/14 13.0 1.98 2.28
NLY 141031P00013500 P 10/31/14 13.5 2.39 2.83
NLY 141031P00014000 P 10/31/14 14.0 2.95 3.40
NLY 141031P00014500 P 10/31/14 14.5 3.40 3.85
NLY 141031P00015000 P 10/31/14 15.0 3.90 4.35
NLY 141031P00015500 P 10/31/14 15.5 4.40 4.85
NLY 141031P00016000 P 10/31/14 16.0 4.90 5.40
NLY 141031P00016500 P 10/31/14 16.5 5.40 5.90
NLY 141031P00017000 P 10/31/14 17.0 5.90 6.40
NLY 141031P00017500 P 10/31/14 17.5 6.40 6.90
NLY 141031P00018000 P 10/31/14 18.0 6.90 7.40
NLY 141031P00018500 P 10/31/14 18.5 7.35 7.90
NLY 141031P00019000 P 10/31/14 19.0 7.85 8.40
NLY 141031P00019500 P 10/31/14 19.5 8.35 8.90
NLY 141031P00020000 P 10/31/14 20.0 8.85 9.40
NLY 141031P00020500 P 10/31/14 20.5 9.35 9.90
NLY 141031P00021000 P 10/31/14 21.0 9.60 10.55
NLY 141031P00021500 P 10/31/14 21.5 10.20 11.10
NLY 141031P00022000 P 10/31/14 22.0 10.70 11.60
NLY 141107C00004000 C 11/07/14 4.0 6.60 7.25
NLY 141107C00004500 C 11/07/14 4.5 6.10 6.70
NLY 141107C00005000 C 11/07/14 5.0 5.60 6.20
NLY 141107C00005500 C 11/07/14 5.5 5.20 5.65
NLY 141107C00006000 C 11/07/14 6.0 4.75 5.10
NLY 141107C00006500 C 11/07/14 6.5 4.25 4.60
NLY 141107C00007000 C 11/07/14 7.0 3.75 4.10
NLY 141107C00007500 C 11/07/14 7.5 3.25 3.55
NLY 141107C00008000 C 11/07/14 8.0 2.75 3.10
NLY 141107C00008500 C 11/07/14 8.5 2.27 2.53
NLY 141107C00009000 C 11/07/14 9.0 1.80 2.06
NLY 141107C00009500 C 11/07/14 9.5 1.33 1.57
NLY 141107C00010000 C 11/07/14 10.0 0.85 1.08
NLY 141107C00010500 C 11/07/14 10.5 0.50 0.62
NLY 141107C00011000 C 11/07/14 11.0 0.13 0.28
NLY 141107C00011500 C 11/07/14 11.5 0.04 0.06
NLY 141107C00012000 C 11/07/14 12.0 0.00 0.11
NLY 141107C00012500 C 11/07/14 12.5 0.00 0.12
NLY 141107C00013000 C 11/07/14 13.0 0.00 0.10
NLY 141107C00013500 C 11/07/14 13.5 0.00 0.08
NLY 141107C00014000 C 11/07/14 14.0 0.00 0.06
NLY 141107C00014500 C 11/07/14 14.5 0.00 0.05
NLY 141107C00015000 C 11/07/14 15.0 0.00 0.03
NLY 141107C00015500 C 11/07/14 15.5 0.00 0.03
NLY 141107C00016000 C 11/07/14 16.0 0.00 0.03
NLY 141107C00016500 C 11/07/14 16.5 0.00 0.03
NLY 141107C00017000 C 11/07/14 17.0 0.00 0.03
NLY 141107C00017500 C 11/07/14 17.5 0.00 0.03
NLY 141107C00018000 C 11/07/14 18.0 0.00 0.03
NLY 141107C00018500 C 11/07/14 18.5 0.00 0.03
NLY 141107C00019000 C 11/07/14 19.0 0.00 0.03
NLY 141107C00019500 C 11/07/14 19.5 0.00 0.03
NLY 141107C00020000 C 11/07/14 20.0 0.00 0.03
NLY 141107C00020500 C 11/07/14 20.5 0.00 0.03
NLY 141107C00021000 C 11/07/14 21.0 0.00 0.03
NLY 141107C00021500 C 11/07/14 21.5 0.00 0.03
NLY 141107P00004000 P 11/07/14 4.0 0.00 0.03
NLY 141107P00004500 P 11/07/14 4.5 0.00 0.03
NLY 141107P00005000 P 11/07/14 5.0 0.00 0.03
NLY 141107P00005500 P 11/07/14 5.5 0.00 0.03
NLY 141107P00006000 P 11/07/14 6.0 0.00 0.03
NLY 141107P00006500 P 11/07/14 6.5 0.00 0.03
NLY 141107P00007000 P 11/07/14 7.0 0.00 0.04
NLY 141107P00007500 P 11/07/14 7.5 0.00 0.04
NLY 141107P00008000 P 11/07/14 8.0 0.00 0.09
NLY 141107P00008500 P 11/07/14 8.5 0.00 0.17
NLY 141107P00009000 P 11/07/14 9.0 0.00 0.23
NLY 141107P00009500 P 11/07/14 9.5 0.01 0.25
NLY 141107P00010000 P 11/07/14 10.0 0.03 0.11
NLY 141107P00010500 P 11/07/14 10.5 0.10 0.25
NLY 141107P00011000 P 11/07/14 11.0 0.25 0.40
NLY 141107P00011500 P 11/07/14 11.5 0.55 0.82
NLY 141107P00012000 P 11/07/14 12.0 1.01 1.30
NLY 141107P00012500 P 11/07/14 12.5 1.50 1.79
NLY 141107P00013000 P 11/07/14 13.0 1.94 2.30
NLY 141107P00013500 P 11/07/14 13.5 2.40 2.88
NLY 141107P00014000 P 11/07/14 14.0 2.92 3.30
NLY 141107P00014500 P 11/07/14 14.5 3.45 3.85
NLY 141107P00015000 P 11/07/14 15.0 3.90 4.35
NLY 141107P00015500 P 11/07/14 15.5 4.40 4.85
NLY 141107P00016000 P 11/07/14 16.0 4.90 5.40
NLY 141107P00016500 P 11/07/14 16.5 5.45 5.85
NLY 141107P00017000 P 11/07/14 17.0 5.90 6.40
NLY 141107P00017500 P 11/07/14 17.5 6.40 6.90
NLY 141107P00018000 P 11/07/14 18.0 6.90 7.40
NLY 141107P00018500 P 11/07/14 18.5 7.30 7.90
NLY 141107P00019000 P 11/07/14 19.0 7.80 8.40
NLY 141107P00019500 P 11/07/14 19.5 8.30 8.90
NLY 141107P00020000 P 11/07/14 20.0 8.80 9.40
NLY 141107P00020500 P 11/07/14 20.5 9.30 9.90
NLY 141107P00021000 P 11/07/14 21.0 9.60 10.65
NLY 141107P00021500 P 11/07/14 21.5 10.20 11.10
NLY 141122C00003000 C 11/22/14 3.0 7.80 8.05
NLY 141122C00004000 C 11/22/14 4.0 6.65 7.10
NLY 141122C00005000 C 11/22/14 5.0 5.55 6.25
NLY 141122C00006000 C 11/22/14 6.0 4.70 5.10
NLY 141122C00007000 C 11/22/14 7.0 3.80 4.05
NLY 141122C00008000 C 11/22/14 8.0 2.82 3.05
NLY 141122C00009000 C 11/22/14 9.0 1.84 2.00
NLY 141122C00010000 C 11/22/14 10.0 0.91 1.03
NLY 141122C00011000 C 11/22/14 11.0 0.20 0.24
NLY 141122C00012000 C 11/22/14 12.0 0.02 0.03
NLY 141122C00013000 C 11/22/14 13.0 0.00 0.02
NLY 141122C00014000 C 11/22/14 14.0 0.00 0.08
NLY 141122C00015000 C 11/22/14 15.0 0.00 0.05
NLY 141122C00016000 C 11/22/14 16.0 0.00 0.03
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 141122C00019000 C 11/22/14 19.0 0.00 0.03
NLY 141122P00003000 P 11/22/14 3.0 0.00 0.03
NLY 141122P00004000 P 11/22/14 4.0 0.00 0.03
NLY 141122P00005000 P 11/22/14 5.0 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 0.04
NLY 141122P00008000 P 11/22/14 8.0 0.00 0.09
NLY 141122P00009000 P 11/22/14 9.0 0.01 0.09
NLY 141122P00010000 P 11/22/14 10.0 0.04 0.08
NLY 141122P00011000 P 11/22/14 11.0 0.33 0.38
NLY 141122P00012000 P 11/22/14 12.0 1.09 1.19
NLY 141122P00013000 P 11/22/14 13.0 2.00 2.20
NLY 141122P00014000 P 11/22/14 14.0 2.94 3.30
NLY 141122P00015000 P 11/22/14 15.0 3.90 4.35
NLY 141122P00016000 P 11/22/14 16.0 4.90 5.35
NLY 141122P00017000 P 11/22/14 17.0 5.90 6.35
NLY 141122P00018000 P 11/22/14 18.0 6.90 7.35
NLY 141122P00019000 P 11/22/14 19.0 7.90 8.35
NLY 141220C00005000 C 12/20/14 5.0 5.70 6.10
NLY 141220C00006000 C 12/20/14 6.0 4.80 5.00
NLY 141220C00007000 C 12/20/14 7.0 3.80 4.00
NLY 141220C00008000 C 12/20/14 8.0 2.75 3.15
NLY 141220C00009000 C 12/20/14 9.0 1.86 2.02
NLY 141220C00010000 C 12/20/14 10.0 0.93 1.03
NLY 141220C00011000 C 12/20/14 11.0 0.26 0.29
NLY 141220C00012000 C 12/20/14 12.0 0.04 0.06
NLY 141220C00013000 C 12/20/14 13.0 0.00 0.02
NLY 141220C00014000 C 12/20/14 14.0 0.00 0.10
NLY 141220C00015000 C 12/20/14 15.0 0.00 0.07
NLY 141220C00016000 C 12/20/14 16.0 0.00 0.07
NLY 141220C00017000 C 12/20/14 17.0 0.00 0.04
NLY 141220P00005000 P 12/20/14 5.0 0.00 0.03
NLY 141220P00006000 P 12/20/14 6.0 0.00 0.03
NLY 141220P00007000 P 12/20/14 7.0 0.00 0.07
NLY 141220P00008000 P 12/20/14 8.0 0.00 0.18
NLY 141220P00009000 P 12/20/14 9.0 0.01 0.12
NLY 141220P00010000 P 12/20/14 10.0 0.08 0.11
NLY 141220P00011000 P 12/20/14 11.0 0.41 0.44
NLY 141220P00012000 P 12/20/14 12.0 1.08 1.25
NLY 141220P00013000 P 12/20/14 13.0 2.05 2.23
NLY 141220P00014000 P 12/20/14 14.0 2.95 3.25
NLY 141220P00015000 P 12/20/14 15.0 3.95 4.30
NLY 141220P00016000 P 12/20/14 16.0 4.95 5.30
NLY 141220P00017000 P 12/20/14 17.0 5.95 6.30
NLY 150117C00004000 C 01/17/15 4.0 6.70 7.05
NLY 150117C00005000 C 01/17/15 5.0 5.65 6.15
NLY 150117C00006000 C 01/17/15 6.0 4.80 5.00
NLY 150117C00007000 C 01/17/15 7.0 3.80 4.00
NLY 150117C00008000 C 01/17/15 8.0 2.85 2.99
NLY 150117C00009000 C 01/17/15 9.0 1.85 2.03
NLY 150117C00010000 C 01/17/15 10.0 0.95 1.05
NLY 150117C00011000 C 01/17/15 11.0 0.29 0.31
NLY 150117C00012000 C 01/17/15 12.0 0.06 0.08
NLY 150117C00013000 C 01/17/15 13.0 0.01 0.04
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.03
NLY 150117C00015000 C 01/17/15 15.0 0.00 0.02
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 0.05
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.03
NLY 150117C00020000 C 01/17/15 20.0 0.00 0.03
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 0.03
NLY 150117P00006000 P 01/17/15 6.0 0.00 0.09
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.10
NLY 150117P00008000 P 01/17/15 8.0 0.03 0.10
NLY 150117P00009000 P 01/17/15 9.0 0.04 0.20
NLY 150117P00010000 P 01/17/15 10.0 0.18 0.20
NLY 150117P00011000 P 01/17/15 11.0 0.60 0.66
NLY 150117P00012000 P 01/17/15 12.0 1.43 1.52
NLY 150117P00013000 P 01/17/15 13.0 2.37 2.52
NLY 150117P00014000 P 01/17/15 14.0 3.25 3.55
NLY 150117P00015000 P 01/17/15 15.0 4.15 4.60
NLY 150117P00016000 P 01/17/15 16.0 5.10 5.70
NLY 150117P00017000 P 01/17/15 17.0 6.15 6.60
NLY 150117P00018000 P 01/17/15 18.0 6.85 7.95
NLY 150117P00019000 P 01/17/15 19.0 7.85 8.80
NLY 150117P00020000 P 01/17/15 20.0 8.80 9.95
NLY 150117P00022000 P 01/17/15 22.0 10.55 12.50
NLY 150117P00025000 P 01/17/15 25.0 13.55 15.15
NLY 150117P00027000 P 01/17/15 27.0 15.55 17.15
NLY 150117P00030000 P 01/17/15 30.0 18.60 20.15
NLY 150117P00035000 P 01/17/15 35.0 23.50 25.20
NLY 150417C00004000 C 04/17/15 4.0 6.45 7.10
NLY 150417C00005000 C 04/17/15 5.0 5.40 6.30
NLY 150417C00006000 C 04/17/15 6.0 4.50 5.05
NLY 150417C00007000 C 04/17/15 7.0 3.75 4.05
NLY 150417C00008000 C 04/17/15 8.0 2.76 3.05
NLY 150417C00009000 C 04/17/15 9.0 1.79 2.03
NLY 150417C00010000 C 04/17/15 10.0 0.92 1.11
NLY 150417C00011000 C 04/17/15 11.0 0.35 0.40
NLY 150417C00012000 C 04/17/15 12.0 0.01 0.15
NLY 150417C00013000 C 04/17/15 13.0 0.00 0.13
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.10
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.11
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 0.11
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.11
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.09
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.05
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.12
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.12
NLY 150417P00007000 P 04/17/15 7.0 0.01 0.15
NLY 150417P00008000 P 04/17/15 8.0 0.03 0.18
NLY 150417P00009000 P 04/17/15 9.0 0.09 0.25
NLY 150417P00010000 P 04/17/15 10.0 0.35 0.42
NLY 150417P00011000 P 04/17/15 11.0 0.83 0.95
NLY 150417P00012000 P 04/17/15 12.0 1.58 1.83
NLY 150417P00013000 P 04/17/15 13.0 2.25 3.00
NLY 150417P00014000 P 04/17/15 14.0 3.25 4.05
NLY 150417P00015000 P 04/17/15 15.0 4.25 5.00
NLY 150417P00016000 P 04/17/15 16.0 5.10 6.10
NLY 150417P00017000 P 04/17/15 17.0 6.10 7.10
NLY 150417P00018000 P 04/17/15 18.0 6.60 8.80
NLY 150417P00019000 P 04/17/15 19.0 7.60 9.80
NLY 150417P00020000 P 04/17/15 20.0 8.60 10.75
NLY 160115C00003000 C 01/15/16 3.0 7.50 8.05
NLY 160115C00005000 C 01/15/16 5.0 5.65 6.05
NLY 160115C00008000 C 01/15/16 8.0 2.77 3.00
NLY 160115C00010000 C 01/15/16 10.0 1.10 1.18
NLY 160115C00012000 C 01/15/16 12.0 0.27 0.34
NLY 160115C00015000 C 01/15/16 15.0 0.03 0.15
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.14
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.18
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.18
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 0.36 0.39
NLY 160115P00010000 P 01/15/16 10.0 1.07 1.12
NLY 160115P00012000 P 01/15/16 12.0 2.46 2.76
NLY 160115P00015000 P 01/15/16 15.0 5.25 5.80
NLY 160115P00017000 P 01/15/16 17.0 6.40 7.90
NLY 160115P00020000 P 01/15/16 20.0 9.30 10.85
NLY 160115P00022000 P 01/15/16 22.0 11.05 13.85
NLY 170120C00003000 C 01/20/17 3.0 7.50 8.25
NLY 170120C00005000 C 01/20/17 5.0 5.50 6.25
NLY 170120C00008000 C 01/20/17 8.0 2.80 2.95
NLY 170120C00010000 C 01/20/17 10.0 1.10 1.25
NLY 170120C00012000 C 01/20/17 12.0 0.30 0.50
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.20
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.23
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.30
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.29
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.50
NLY 170120P00005000 P 01/20/17 5.0 0.02 0.48
NLY 170120P00008000 P 01/20/17 8.0 0.65 0.96
NLY 170120P00010000 P 01/20/17 10.0 1.66 2.08
NLY 170120P00012000 P 01/20/17 12.0 3.10 3.40
NLY 170120P00015000 P 01/20/17 15.0 5.75 6.80
NLY 170120P00017000 P 01/20/17 17.0 7.65 8.70
NLY 170120P00020000 P 01/20/17 20.0 9.90 12.40
NLY 170120P00022000 P 01/20/17 22.0 11.50 14.40

OPRA data is delayed 15 minutes.