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 (2014-10-10)Premium Content

Annaly Capital Management Inc (NLY)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 141128C00004000 C 11/28/14 4.0 7.25 7.75
NLY 141128C00004500 C 11/28/14 4.5 6.75 7.25
NLY 141128C00005000 C 11/28/14 5.0 6.25 6.75
NLY 141128C00005500 C 11/28/14 5.5 5.75 6.25
NLY 141128C00006000 C 11/28/14 6.0 5.25 5.75
NLY 141128C00006500 C 11/28/14 6.5 4.80 5.20
NLY 141128C00007000 C 11/28/14 7.0 4.30 4.70
NLY 141128C00007500 C 11/28/14 7.5 3.80 4.20
NLY 141128C00008000 C 11/28/14 8.0 3.30 3.70
NLY 141128C00008500 C 11/28/14 8.5 2.75 3.20
NLY 141128C00009000 C 11/28/14 9.0 2.31 2.69
NLY 141128C00009500 C 11/28/14 9.5 1.86 2.13
NLY 141128C00010000 C 11/28/14 10.0 1.36 1.62
NLY 141128C00010500 C 11/28/14 10.5 0.87 1.12
NLY 141128C00011000 C 11/28/14 11.0 0.37 0.62
NLY 141128C00011500 C 11/28/14 11.5 0.07 0.11
NLY 141128C00012000 C 11/28/14 12.0 0.00 0.04
NLY 141128C00012500 C 11/28/14 12.5 0.00 0.05
NLY 141128C00013000 C 11/28/14 13.0 0.00 0.03
NLY 141128C00013500 C 11/28/14 13.5 0.00 0.03
NLY 141128C00014000 C 11/28/14 14.0 0.00 0.03
NLY 141128C00014500 C 11/28/14 14.5 0.00 0.03
NLY 141128C00015000 C 11/28/14 15.0 0.00 0.03
NLY 141128C00015500 C 11/28/14 15.5 0.00 0.03
NLY 141128C00016000 C 11/28/14 16.0 0.00 0.03
NLY 141128C00016500 C 11/28/14 16.5 0.00 0.03
NLY 141128C00017000 C 11/28/14 17.0 0.00 0.03
NLY 141128C00017500 C 11/28/14 17.5 0.00 0.03
NLY 141128C00018000 C 11/28/14 18.0 0.00 0.03
NLY 141128C00018500 C 11/28/14 18.5 0.00 0.03
NLY 141128C00019000 C 11/28/14 19.0 0.00 0.03
NLY 141128C00019500 C 11/28/14 19.5 0.00 0.03
NLY 141128C00020000 C 11/28/14 20.0 0.00 0.03
NLY 141128C00020500 C 11/28/14 20.5 0.00 0.03
NLY 141128C00021000 C 11/28/14 21.0 0.00 0.03
NLY 141128C00021500 C 11/28/14 21.5 0.00 0.03
NLY 141128P00004000 P 11/28/14 4.0 0.00 0.03
NLY 141128P00004500 P 11/28/14 4.5 0.00 0.03
NLY 141128P00005000 P 11/28/14 5.0 0.00 0.03
NLY 141128P00005500 P 11/28/14 5.5 0.00 0.03
NLY 141128P00006000 P 11/28/14 6.0 0.00 0.03
NLY 141128P00006500 P 11/28/14 6.5 0.00 0.03
NLY 141128P00007000 P 11/28/14 7.0 0.00 0.03
NLY 141128P00007500 P 11/28/14 7.5 0.00 0.03
NLY 141128P00008000 P 11/28/14 8.0 0.00 0.03
NLY 141128P00008500 P 11/28/14 8.5 0.00 0.03
NLY 141128P00009000 P 11/28/14 9.0 0.00 0.03
NLY 141128P00009500 P 11/28/14 9.5 0.00 0.03
NLY 141128P00010000 P 11/28/14 10.0 0.00 0.03
NLY 141128P00010500 P 11/28/14 10.5 0.00 0.12
NLY 141128P00011000 P 11/28/14 11.0 0.00 0.01
NLY 141128P00011500 P 11/28/14 11.5 0.02 0.06
NLY 141128P00012000 P 11/28/14 12.0 0.39 0.64
NLY 141128P00012500 P 11/28/14 12.5 0.89 1.14
NLY 141128P00013000 P 11/28/14 13.0 1.39 1.64
NLY 141128P00013500 P 11/28/14 13.5 1.89 2.14
NLY 141128P00014000 P 11/28/14 14.0 2.34 2.71
NLY 141128P00014500 P 11/28/14 14.5 2.80 3.20
NLY 141128P00015000 P 11/28/14 15.0 3.25 3.70
NLY 141128P00015500 P 11/28/14 15.5 3.80 4.20
NLY 141128P00016000 P 11/28/14 16.0 4.30 4.70
NLY 141128P00016500 P 11/28/14 16.5 4.75 5.20
NLY 141128P00017000 P 11/28/14 17.0 5.25 5.75
NLY 141128P00017500 P 11/28/14 17.5 5.75 6.25
NLY 141128P00018000 P 11/28/14 18.0 6.25 6.75
NLY 141128P00018500 P 11/28/14 18.5 6.75 7.25
NLY 141128P00019000 P 11/28/14 19.0 7.05 7.85
NLY 141128P00019500 P 11/28/14 19.5 7.55 8.35
NLY 141128P00020000 P 11/28/14 20.0 8.05 8.85
NLY 141128P00020500 P 11/28/14 20.5 8.55 9.35
NLY 141128P00021000 P 11/28/14 21.0 9.05 9.85
NLY 141128P00021500 P 11/28/14 21.5 8.60 11.40
NLY 141205C00004000 C 12/05/14 4.0 7.05 7.95
NLY 141205C00004500 C 12/05/14 4.5 6.55 7.45
NLY 141205C00005000 C 12/05/14 5.0 6.05 6.95
NLY 141205C00005500 C 12/05/14 5.5 5.55 6.45
NLY 141205C00006000 C 12/05/14 6.0 5.20 5.80
NLY 141205C00006500 C 12/05/14 6.5 4.60 5.40
NLY 141205C00007000 C 12/05/14 7.0 4.10 4.90
NLY 141205C00007500 C 12/05/14 7.5 3.60 4.40
NLY 141205C00008000 C 12/05/14 8.0 3.10 3.90
NLY 141205C00008500 C 12/05/14 8.5 2.62 3.35
NLY 141205C00009000 C 12/05/14 9.0 2.45 2.64
NLY 141205C00009500 C 12/05/14 9.5 1.79 2.24
NLY 141205C00010000 C 12/05/14 10.0 1.29 1.74
NLY 141205C00010500 C 12/05/14 10.5 0.79 1.25
NLY 141205C00011000 C 12/05/14 11.0 0.41 0.65
NLY 141205C00011500 C 12/05/14 11.5 0.11 0.14
NLY 141205C00012000 C 12/05/14 12.0 0.00 0.02
NLY 141205C00012500 C 12/05/14 12.5 0.00 0.05
NLY 141205C00013000 C 12/05/14 13.0 0.00 0.05
NLY 141205C00013500 C 12/05/14 13.5 0.00 0.03
NLY 141205C00014000 C 12/05/14 14.0 0.00 0.03
NLY 141205C00014500 C 12/05/14 14.5 0.00 0.03
NLY 141205C00015000 C 12/05/14 15.0 0.00 0.03
NLY 141205C00015500 C 12/05/14 15.5 0.00 0.03
NLY 141205C00016000 C 12/05/14 16.0 0.00 0.03
NLY 141205C00016500 C 12/05/14 16.5 0.00 0.03
NLY 141205C00017000 C 12/05/14 17.0 0.00 0.03
NLY 141205C00017500 C 12/05/14 17.5 0.00 0.03
NLY 141205C00018000 C 12/05/14 18.0 0.00 0.03
NLY 141205C00018500 C 12/05/14 18.5 0.00 0.03
NLY 141205C00019000 C 12/05/14 19.0 0.00 0.03
NLY 141205C00019500 C 12/05/14 19.5 0.00 0.03
NLY 141205C00020000 C 12/05/14 20.0 0.00 0.03
NLY 141205C00020500 C 12/05/14 20.5 0.00 0.03
NLY 141205C00021000 C 12/05/14 21.0 0.00 0.03
NLY 141205C00021500 C 12/05/14 21.5 0.00 0.03
NLY 141205P00004000 P 12/05/14 4.0 0.00 0.03
NLY 141205P00004500 P 12/05/14 4.5 0.00 0.03
NLY 141205P00005000 P 12/05/14 5.0 0.00 0.03
NLY 141205P00005500 P 12/05/14 5.5 0.00 0.03
NLY 141205P00006000 P 12/05/14 6.0 0.00 0.03
NLY 141205P00006500 P 12/05/14 6.5 0.00 0.03
NLY 141205P00007000 P 12/05/14 7.0 0.00 0.03
NLY 141205P00007500 P 12/05/14 7.5 0.00 0.03
NLY 141205P00008000 P 12/05/14 8.0 0.00 0.03
NLY 141205P00008500 P 12/05/14 8.5 0.00 0.03
NLY 141205P00009000 P 12/05/14 9.0 0.00 0.03
NLY 141205P00009500 P 12/05/14 9.5 0.00 0.08
NLY 141205P00010000 P 12/05/14 10.0 0.00 0.18
NLY 141205P00010500 P 12/05/14 10.5 0.00 0.19
NLY 141205P00011000 P 12/05/14 11.0 0.00 0.14
NLY 141205P00011500 P 12/05/14 11.5 0.06 0.09
NLY 141205P00012000 P 12/05/14 12.0 0.29 0.52
NLY 141205P00012500 P 12/05/14 12.5 0.79 1.26
NLY 141205P00013000 P 12/05/14 13.0 1.31 1.76
NLY 141205P00013500 P 12/05/14 13.5 1.82 2.26
NLY 141205P00014000 P 12/05/14 14.0 2.31 2.77
NLY 141205P00014500 P 12/05/14 14.5 2.72 3.25
NLY 141205P00015000 P 12/05/14 15.0 3.25 3.75
NLY 141205P00015500 P 12/05/14 15.5 3.75 4.25
NLY 141205P00016000 P 12/05/14 16.0 4.25 4.75
NLY 141205P00016500 P 12/05/14 16.5 4.75 5.25
NLY 141205P00017000 P 12/05/14 17.0 5.25 5.75
NLY 141205P00017500 P 12/05/14 17.5 5.75 6.25
NLY 141205P00018000 P 12/05/14 18.0 6.25 6.75
NLY 141205P00018500 P 12/05/14 18.5 6.75 7.25
NLY 141205P00019000 P 12/05/14 19.0 7.05 7.85
NLY 141205P00019500 P 12/05/14 19.5 7.55 8.35
NLY 141205P00020000 P 12/05/14 20.0 8.15 8.85
NLY 141205P00020500 P 12/05/14 20.5 8.65 9.35
NLY 141205P00021000 P 12/05/14 21.0 9.15 9.85
NLY 141205P00021500 P 12/05/14 21.5 8.55 11.45
NLY 141212C00004000 C 12/12/14 4.0 7.05 7.95
NLY 141212C00004500 C 12/12/14 4.5 6.55 7.45
NLY 141212C00005000 C 12/12/14 5.0 6.05 6.95
NLY 141212C00005500 C 12/12/14 5.5 5.55 6.45
NLY 141212C00006000 C 12/12/14 6.0 5.05 6.00
NLY 141212C00006500 C 12/12/14 6.5 4.60 5.40
NLY 141212C00007000 C 12/12/14 7.0 4.10 4.90
NLY 141212C00007500 C 12/12/14 7.5 3.60 4.40
NLY 141212C00008000 C 12/12/14 8.0 3.10 3.90
NLY 141212C00008500 C 12/12/14 8.5 2.62 3.35
NLY 141212C00009000 C 12/12/14 9.0 2.44 2.64
NLY 141212C00009500 C 12/12/14 9.5 1.76 2.24
NLY 141212C00010000 C 12/12/14 10.0 1.29 1.74
NLY 141212C00010500 C 12/12/14 10.5 0.79 1.24
NLY 141212C00011000 C 12/12/14 11.0 0.48 0.66
NLY 141212C00011500 C 12/12/14 11.5 0.14 0.16
NLY 141212C00012000 C 12/12/14 12.0 0.00 0.04
NLY 141212C00012500 C 12/12/14 12.5 0.00 0.09
NLY 141212C00013000 C 12/12/14 13.0 0.00 0.07
NLY 141212C00013500 C 12/12/14 13.5 0.00 0.07
NLY 141212C00014000 C 12/12/14 14.0 0.00 0.05
NLY 141212C00014500 C 12/12/14 14.5 0.00 0.03
NLY 141212C00015000 C 12/12/14 15.0 0.00 0.03
NLY 141212C00015500 C 12/12/14 15.5 0.00 0.03
NLY 141212C00016000 C 12/12/14 16.0 0.00 0.03
NLY 141212C00016500 C 12/12/14 16.5 0.00 0.03
NLY 141212C00017000 C 12/12/14 17.0 0.00 0.03
NLY 141212C00017500 C 12/12/14 17.5 0.00 0.03
NLY 141212C00018000 C 12/12/14 18.0 0.00 0.03
NLY 141212C00018500 C 12/12/14 18.5 0.00 0.03
NLY 141212C00019000 C 12/12/14 19.0 0.00 0.03
NLY 141212C00019500 C 12/12/14 19.5 0.00 0.03
NLY 141212C00020000 C 12/12/14 20.0 0.00 0.03
NLY 141212C00020500 C 12/12/14 20.5 0.00 0.03
NLY 141212P00004000 P 12/12/14 4.0 0.00 0.03
NLY 141212P00004500 P 12/12/14 4.5 0.00 0.03
NLY 141212P00005000 P 12/12/14 5.0 0.00 0.03
NLY 141212P00005500 P 12/12/14 5.5 0.00 0.03
NLY 141212P00006000 P 12/12/14 6.0 0.00 0.03
NLY 141212P00006500 P 12/12/14 6.5 0.00 0.03
NLY 141212P00007000 P 12/12/14 7.0 0.00 0.03
NLY 141212P00007500 P 12/12/14 7.5 0.00 0.03
NLY 141212P00008000 P 12/12/14 8.0 0.00 0.03
NLY 141212P00008500 P 12/12/14 8.5 0.00 0.04
NLY 141212P00009000 P 12/12/14 9.0 0.00 0.09
NLY 141212P00009500 P 12/12/14 9.5 0.00 0.18
NLY 141212P00010000 P 12/12/14 10.0 0.00 0.19
NLY 141212P00010500 P 12/12/14 10.5 0.00 0.17
NLY 141212P00011000 P 12/12/14 11.0 0.01 0.05
NLY 141212P00011500 P 12/12/14 11.5 0.10 0.13
NLY 141212P00012000 P 12/12/14 12.0 0.39 0.66
NLY 141212P00012500 P 12/12/14 12.5 0.79 1.26
NLY 141212P00013000 P 12/12/14 13.0 1.30 1.76
NLY 141212P00013500 P 12/12/14 13.5 1.80 2.26
NLY 141212P00014000 P 12/12/14 14.0 2.30 2.79
NLY 141212P00014500 P 12/12/14 14.5 2.72 3.25
NLY 141212P00015000 P 12/12/14 15.0 3.25 3.75
NLY 141212P00015500 P 12/12/14 15.5 3.75 4.25
NLY 141212P00016000 P 12/12/14 16.0 4.25 4.75
NLY 141212P00016500 P 12/12/14 16.5 4.75 5.25
NLY 141212P00017000 P 12/12/14 17.0 5.25 5.75
NLY 141212P00017500 P 12/12/14 17.5 5.75 6.25
NLY 141212P00018000 P 12/12/14 18.0 6.25 6.75
NLY 141212P00018500 P 12/12/14 18.5 6.75 7.25
NLY 141212P00019000 P 12/12/14 19.0 7.05 7.90
NLY 141212P00019500 P 12/12/14 19.5 7.55 8.40
NLY 141212P00020000 P 12/12/14 20.0 8.15 8.85
NLY 141212P00020500 P 12/12/14 20.5 8.65 9.35
NLY 141220C00003000 C 12/20/14 3.0 8.20 8.85
NLY 141220C00004000 C 12/20/14 4.0 7.00 8.00
NLY 141220C00004500 C 12/20/14 4.5 6.70 7.30
NLY 141220C00005000 C 12/20/14 5.0 6.30 6.75
NLY 141220C00005500 C 12/20/14 5.5 5.70 6.25
NLY 141220C00006000 C 12/20/14 6.0 5.25 5.80
NLY 141220C00006500 C 12/20/14 6.5 4.70 5.25
NLY 141220C00007000 C 12/20/14 7.0 4.30 4.75
NLY 141220C00007500 C 12/20/14 7.5 3.70 4.25
NLY 141220C00008000 C 12/20/14 8.0 3.15 3.75
NLY 141220C00008500 C 12/20/14 8.5 2.73 3.25
NLY 141220C00009000 C 12/20/14 9.0 2.50 2.61
NLY 141220C00009500 C 12/20/14 9.5 1.76 2.25
NLY 141220C00010000 C 12/20/14 10.0 1.52 1.61
NLY 141220C00010500 C 12/20/14 10.5 0.78 1.25
NLY 141220C00011000 C 12/20/14 11.0 0.58 0.63
NLY 141220C00011500 C 12/20/14 11.5 0.17 0.20
NLY 141220C00012000 C 12/20/14 12.0 0.00 0.05
NLY 141220C00012500 C 12/20/14 12.5 0.00 0.05
NLY 141220C00013000 C 12/20/14 13.0 0.00 0.02
NLY 141220C00013500 C 12/20/14 13.5 0.00 0.05
NLY 141220C00014000 C 12/20/14 14.0 0.00 0.06
NLY 141220C00014500 C 12/20/14 14.5 0.00 0.05
NLY 141220C00015000 C 12/20/14 15.0 0.00 0.04
NLY 141220C00015500 C 12/20/14 15.5 0.00 0.03
NLY 141220C00016000 C 12/20/14 16.0 0.00 0.03
NLY 141220C00016500 C 12/20/14 16.5 0.00 0.03
NLY 141220C00017000 C 12/20/14 17.0 0.00 0.03
NLY 141220C00017500 C 12/20/14 17.5 0.00 0.03
NLY 141220C00018000 C 12/20/14 18.0 0.00 0.03
NLY 141220C00018500 C 12/20/14 18.5 0.00 0.03
NLY 141220C00019000 C 12/20/14 19.0 0.00 0.03
NLY 141220C00019500 C 12/20/14 19.5 0.00 0.03
NLY 141220C00020000 C 12/20/14 20.0 0.00 0.03
NLY 141220C00020500 C 12/20/14 20.5 0.00 0.03
NLY 141220C00021000 C 12/20/14 21.0 0.00 0.03
NLY 141220C00021500 C 12/20/14 21.5 0.00 0.03
NLY 141220P00003000 P 12/20/14 3.0 0.00 0.03
NLY 141220P00004000 P 12/20/14 4.0 0.00 0.03
NLY 141220P00004500 P 12/20/14 4.5 0.00 0.03
NLY 141220P00005000 P 12/20/14 5.0 0.00 0.03
NLY 141220P00005500 P 12/20/14 5.5 0.00 0.03
NLY 141220P00006000 P 12/20/14 6.0 0.00 0.03
NLY 141220P00006500 P 12/20/14 6.5 0.00 0.03
NLY 141220P00007000 P 12/20/14 7.0 0.00 0.03
NLY 141220P00007500 P 12/20/14 7.5 0.00 0.03
NLY 141220P00008000 P 12/20/14 8.0 0.00 0.03
NLY 141220P00008500 P 12/20/14 8.5 0.00 0.08
NLY 141220P00009000 P 12/20/14 9.0 0.00 0.06
NLY 141220P00009500 P 12/20/14 9.5 0.00 0.14
NLY 141220P00010000 P 12/20/14 10.0 0.01 0.07
NLY 141220P00010500 P 12/20/14 10.5 0.01 0.14
NLY 141220P00011000 P 12/20/14 11.0 0.03 0.05
NLY 141220P00011500 P 12/20/14 11.5 0.12 0.15
NLY 141220P00012000 P 12/20/14 12.0 0.44 0.53
NLY 141220P00012500 P 12/20/14 12.5 0.81 1.24
NLY 141220P00013000 P 12/20/14 13.0 1.39 1.53
NLY 141220P00013500 P 12/20/14 13.5 1.79 2.25
NLY 141220P00014000 P 12/20/14 14.0 2.27 2.81
NLY 141220P00014500 P 12/20/14 14.5 2.79 3.25
NLY 141220P00015000 P 12/20/14 15.0 3.25 3.75
NLY 141220P00015500 P 12/20/14 15.5 3.70 4.25
NLY 141220P00016000 P 12/20/14 16.0 4.25 4.75
NLY 141220P00016500 P 12/20/14 16.5 4.70 5.25
NLY 141220P00017000 P 12/20/14 17.0 5.25 5.75
NLY 141220P00017500 P 12/20/14 17.5 5.70 6.25
NLY 141220P00018000 P 12/20/14 18.0 6.25 6.75
NLY 141220P00018500 P 12/20/14 18.5 6.75 7.25
NLY 141220P00019000 P 12/20/14 19.0 7.25 7.75
NLY 141220P00019500 P 12/20/14 19.5 7.75 8.25
NLY 141220P00020000 P 12/20/14 20.0 8.30 8.70
NLY 141220P00020500 P 12/20/14 20.5 8.80 9.25
NLY 141220P00021000 P 12/20/14 21.0 9.30 9.75
NLY 141220P00021500 P 12/20/14 21.5 9.80 10.25
NLY 141226C00004000 C 12/26/14 4.0 6.95 8.15
NLY 141226C00004500 C 12/26/14 4.5 6.75 7.25
NLY 141226C00005000 C 12/26/14 5.0 6.25 6.75
NLY 141226C00005500 C 12/26/14 5.5 5.75 6.25
NLY 141226C00006000 C 12/26/14 6.0 5.25 5.75
NLY 141226C00006500 C 12/26/14 6.5 4.80 5.20
NLY 141226C00007000 C 12/26/14 7.0 4.30 4.70
NLY 141226C00007500 C 12/26/14 7.5 3.80 4.20
NLY 141226C00008000 C 12/26/14 8.0 3.30 3.70
NLY 141226C00008500 C 12/26/14 8.5 2.79 3.15
NLY 141226C00009000 C 12/26/14 9.0 2.29 2.69
NLY 141226C00009500 C 12/26/14 9.5 1.87 2.16
NLY 141226C00010000 C 12/26/14 10.0 1.37 1.66
NLY 141226C00010500 C 12/26/14 10.5 0.86 1.15
NLY 141226C00011000 C 12/26/14 11.0 0.50 0.66
NLY 141226C00011500 C 12/26/14 11.5 0.16 0.22
NLY 141226C00012000 C 12/26/14 12.0 0.01 0.05
NLY 141226C00012500 C 12/26/14 12.5 0.00 0.19
NLY 141226C00013000 C 12/26/14 13.0 0.00 0.09
NLY 141226C00013500 C 12/26/14 13.5 0.00 0.17
NLY 141226C00014000 C 12/26/14 14.0 0.00 0.09
NLY 141226C00014500 C 12/26/14 14.5 0.00 0.17
NLY 141226C00015000 C 12/26/14 15.0 0.00 0.17
NLY 141226C00015500 C 12/26/14 15.5 0.00 0.17
NLY 141226C00016000 C 12/26/14 16.0 0.00 0.17
NLY 141226C00016500 C 12/26/14 16.5 0.00 0.16
NLY 141226C00017000 C 12/26/14 17.0 0.00 0.16
NLY 141226C00017500 C 12/26/14 17.5 0.00 0.15
NLY 141226C00018000 C 12/26/14 18.0 0.00 0.15
NLY 141226C00018500 C 12/26/14 18.5 0.00 0.15
NLY 141226C00019000 C 12/26/14 19.0 0.00 0.15
NLY 141226C00019500 C 12/26/14 19.5 0.00 0.15
NLY 141226C00020000 C 12/26/14 20.0 0.00 0.15
NLY 141226C00020500 C 12/26/14 20.5 0.00 0.14
NLY 141226P00004000 P 12/26/14 4.0 0.00 0.14
NLY 141226P00004500 P 12/26/14 4.5 0.00 0.14
NLY 141226P00005000 P 12/26/14 5.0 0.00 0.14
NLY 141226P00005500 P 12/26/14 5.5 0.00 0.14
NLY 141226P00006000 P 12/26/14 6.0 0.00 0.17
NLY 141226P00006500 P 12/26/14 6.5 0.00 0.18
NLY 141226P00007000 P 12/26/14 7.0 0.00 0.18
NLY 141226P00007500 P 12/26/14 7.5 0.00 0.19
NLY 141226P00008000 P 12/26/14 8.0 0.00 0.24
NLY 141226P00008500 P 12/26/14 8.5 0.00 0.25
NLY 141226P00009000 P 12/26/14 9.0 0.00 0.25
NLY 141226P00009500 P 12/26/14 9.5 0.00 0.25
NLY 141226P00010000 P 12/26/14 10.0 0.01 0.19
NLY 141226P00010500 P 12/26/14 10.5 0.01 0.16
NLY 141226P00011000 P 12/26/14 11.0 0.05 0.13
NLY 141226P00011500 P 12/26/14 11.5 0.16 0.23
NLY 141226P00012000 P 12/26/14 12.0 0.49 0.70
NLY 141226P00012500 P 12/26/14 12.5 0.96 1.30
NLY 141226P00013000 P 12/26/14 13.0 1.45 1.83
NLY 141226P00013500 P 12/26/14 13.5 1.95 2.33
NLY 141226P00014000 P 12/26/14 14.0 2.44 2.71
NLY 141226P00014500 P 12/26/14 14.5 2.95 3.40
NLY 141226P00015000 P 12/26/14 15.0 3.35 3.80
NLY 141226P00015500 P 12/26/14 15.5 3.85 4.50
NLY 141226P00016000 P 12/26/14 16.0 4.35 5.00
NLY 141226P00016500 P 12/26/14 16.5 4.80 5.30
NLY 141226P00017000 P 12/26/14 17.0 5.40 5.80
NLY 141226P00017500 P 12/26/14 17.5 5.85 6.30
NLY 141226P00018000 P 12/26/14 18.0 6.35 6.80
NLY 141226P00018500 P 12/26/14 18.5 6.85 7.30
NLY 141226P00019000 P 12/26/14 19.0 6.90 8.20
NLY 141226P00019500 P 12/26/14 19.5 7.55 8.70
NLY 141226P00020000 P 12/26/14 20.0 7.80 9.45
NLY 141226P00020500 P 12/26/14 20.5 8.60 9.35
NLY 150102C00004000 C 01/02/15 4.0 7.25 7.80
NLY 150102C00004500 C 01/02/15 4.5 6.75 7.30
NLY 150102C00005000 C 01/02/15 5.0 6.25 6.75
NLY 150102C00005500 C 01/02/15 5.5 5.75 6.25
NLY 150102C00006000 C 01/02/15 6.0 5.25 5.75
NLY 150102C00006500 C 01/02/15 6.5 4.80 5.20
NLY 150102C00007000 C 01/02/15 7.0 4.30 4.70
NLY 150102C00007500 C 01/02/15 7.5 3.80 4.15
NLY 150102C00008000 C 01/02/15 8.0 3.30 3.65
NLY 150102C00008500 C 01/02/15 8.5 2.79 3.15
NLY 150102C00009000 C 01/02/15 9.0 2.32 2.63
NLY 150102C00009500 C 01/02/15 9.5 1.87 2.12
NLY 150102C00010000 C 01/02/15 10.0 1.36 1.63
NLY 150102C00010500 C 01/02/15 10.5 0.88 1.13
NLY 150102C00011000 C 01/02/15 11.0 0.40 0.67
NLY 150102C00011500 C 01/02/15 11.5 0.16 0.22
NLY 150102C00012000 C 01/02/15 12.0 0.01 0.06
NLY 150102C00012500 C 01/02/15 12.5 0.00 0.05
NLY 150102C00013000 C 01/02/15 13.0 0.00 0.04
NLY 150102C00013500 C 01/02/15 13.5 0.00 0.13
NLY 150102C00014000 C 01/02/15 14.0 0.00 0.11
NLY 150102C00014500 C 01/02/15 14.5 0.00 0.09
NLY 150102C00015000 C 01/02/15 15.0 0.00 0.06
NLY 150102C00015500 C 01/02/15 15.5 0.00 0.04
NLY 150102C00016000 C 01/02/15 16.0 0.00 0.03
NLY 150102C00016500 C 01/02/15 16.5 0.00 0.03
NLY 150102C00017000 C 01/02/15 17.0 0.00 0.03
NLY 150102C00017500 C 01/02/15 17.5 0.00 0.03
NLY 150102C00018000 C 01/02/15 18.0 0.00 0.03
NLY 150102C00018500 C 01/02/15 18.5 0.00 0.03
NLY 150102C00019000 C 01/02/15 19.0 0.00 0.03
NLY 150102C00020000 C 01/02/15 20.0 0.00 0.03
NLY 150102P00004000 P 01/02/15 4.0 0.00 0.03
NLY 150102P00004500 P 01/02/15 4.5 0.00 0.03
NLY 150102P00005000 P 01/02/15 5.0 0.00 0.03
NLY 150102P00005500 P 01/02/15 5.5 0.00 0.03
NLY 150102P00006000 P 01/02/15 6.0 0.00 0.03
NLY 150102P00006500 P 01/02/15 6.5 0.00 0.03
NLY 150102P00007000 P 01/02/15 7.0 0.00 0.03
NLY 150102P00007500 P 01/02/15 7.5 0.00 0.07
NLY 150102P00008000 P 01/02/15 8.0 0.00 0.14
NLY 150102P00008500 P 01/02/15 8.5 0.00 0.24
NLY 150102P00009000 P 01/02/15 9.0 0.00 0.25
NLY 150102P00009500 P 01/02/15 9.5 0.01 0.14
NLY 150102P00010000 P 01/02/15 10.0 0.01 0.25
NLY 150102P00010500 P 01/02/15 10.5 0.01 0.16
NLY 150102P00011000 P 01/02/15 11.0 0.08 0.12
NLY 150102P00011500 P 01/02/15 11.5 0.28 0.39
NLY 150102P00012000 P 01/02/15 12.0 0.62 0.88
NLY 150102P00012500 P 01/02/15 12.5 1.11 1.33
NLY 150102P00013000 P 01/02/15 13.0 1.60 1.84
NLY 150102P00013500 P 01/02/15 13.5 2.02 2.47
NLY 150102P00014000 P 01/02/15 14.0 2.52 2.96
NLY 150102P00014500 P 01/02/15 14.5 3.00 3.50
NLY 150102P00015000 P 01/02/15 15.0 3.50 4.00
NLY 150102P00015500 P 01/02/15 15.5 3.95 4.50
NLY 150102P00016000 P 01/02/15 16.0 4.45 5.00
NLY 150102P00016500 P 01/02/15 16.5 5.00 5.40
NLY 150102P00017000 P 01/02/15 17.0 5.40 6.00
NLY 150102P00017500 P 01/02/15 17.5 5.95 6.50
NLY 150102P00018000 P 01/02/15 18.0 6.45 7.00
NLY 150102P00018500 P 01/02/15 18.5 6.95 7.50
NLY 150102P00019000 P 01/02/15 19.0 7.40 8.00
NLY 150102P00020000 P 01/02/15 20.0 8.30 8.95
NLY 150117C00004000 C 01/17/15 4.0 7.25 7.75
NLY 150117C00005000 C 01/17/15 5.0 6.25 6.75
NLY 150117C00006000 C 01/17/15 6.0 5.25 5.75
NLY 150117C00007000 C 01/17/15 7.0 4.20 4.85
NLY 150117C00008000 C 01/17/15 8.0 3.30 3.60
NLY 150117C00009000 C 01/17/15 9.0 2.50 2.61
NLY 150117C00010000 C 01/17/15 10.0 1.50 1.60
NLY 150117C00011000 C 01/17/15 11.0 0.56 0.63
NLY 150117C00012000 C 01/17/15 12.0 0.04 0.05
NLY 150117C00013000 C 01/17/15 13.0 0.01 0.02
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.03
NLY 150117C00015000 C 01/17/15 15.0 0.00 0.01
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.06
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.01
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.03
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 0.03
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.05
NLY 150117P00008000 P 01/17/15 8.0 0.01 0.05
NLY 150117P00009000 P 01/17/15 9.0 0.01 0.09
NLY 150117P00010000 P 01/17/15 10.0 0.05 0.08
NLY 150117P00011000 P 01/17/15 11.0 0.12 0.16
NLY 150117P00012000 P 01/17/15 12.0 0.70 0.79
NLY 150117P00013000 P 01/17/15 13.0 1.65 1.83
NLY 150117P00014000 P 01/17/15 14.0 2.61 2.89
NLY 150117P00015000 P 01/17/15 15.0 3.70 3.90
NLY 150117P00016000 P 01/17/15 16.0 4.50 4.95
NLY 150117P00017000 P 01/17/15 17.0 5.45 5.95
NLY 150117P00018000 P 01/17/15 18.0 6.40 7.00
NLY 150117P00019000 P 01/17/15 19.0 7.20 8.10
NLY 150117P00020000 P 01/17/15 20.0 8.45 8.95
NLY 150117P00022000 P 01/17/15 22.0 9.05 12.25
NLY 150117P00025000 P 01/17/15 25.0 12.90 15.50
NLY 150117P00027000 P 01/17/15 27.0 14.95 17.25
NLY 150117P00030000 P 01/17/15 30.0 17.25 20.25
NLY 150117P00035000 P 01/17/15 35.0 23.50 24.00
NLY 150220C00009000 C 02/20/15 9.0 2.50 2.60
NLY 150220C00010000 C 02/20/15 10.0 1.50 1.61
NLY 150220C00011000 C 02/20/15 11.0 0.57 0.67
NLY 150220C00012000 C 02/20/15 12.0 0.07 0.10
NLY 150220C00013000 C 02/20/15 13.0 0.00 0.06
NLY 150220P00009000 P 02/20/15 9.0 0.00 0.11
NLY 150220P00010000 P 02/20/15 10.0 0.05 0.15
NLY 150220P00011000 P 02/20/15 11.0 0.18 0.25
NLY 150220P00012000 P 02/20/15 12.0 0.69 0.85
NLY 150220P00013000 P 02/20/15 13.0 1.64 1.80
NLY 150417C00004000 C 04/17/15 4.0 7.25 7.85
NLY 150417C00005000 C 04/17/15 5.0 6.25 6.85
NLY 150417C00006000 C 04/17/15 6.0 5.25 5.85
NLY 150417C00007000 C 04/17/15 7.0 4.25 4.85
NLY 150417C00008000 C 04/17/15 8.0 3.30 3.75
NLY 150417C00009000 C 04/17/15 9.0 2.47 2.65
NLY 150417C00010000 C 04/17/15 10.0 1.49 1.65
NLY 150417C00011000 C 04/17/15 11.0 0.59 0.69
NLY 150417C00012000 C 04/17/15 12.0 0.07 0.15
NLY 150417C00013000 C 04/17/15 13.0 0.00 0.10
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.11
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.10
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.11
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 0.10
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.08
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.03
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.10
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.12
NLY 150417P00007000 P 04/17/15 7.0 0.00 0.14
NLY 150417P00008000 P 04/17/15 8.0 0.01 0.15
NLY 150417P00009000 P 04/17/15 9.0 0.04 0.17
NLY 150417P00010000 P 04/17/15 10.0 0.11 0.24
NLY 150417P00011000 P 04/17/15 11.0 0.43 0.47
NLY 150417P00012000 P 04/17/15 12.0 1.00 1.20
NLY 150417P00013000 P 04/17/15 13.0 1.90 2.21
NLY 150417P00014000 P 04/17/15 14.0 2.72 3.15
NLY 150417P00015000 P 04/17/15 15.0 3.80 4.30
NLY 150417P00016000 P 04/17/15 16.0 4.65 5.20
NLY 150417P00017000 P 04/17/15 17.0 5.10 7.00
NLY 150417P00018000 P 04/17/15 18.0 6.15 7.95
NLY 150417P00019000 P 04/17/15 19.0 7.15 8.95
NLY 150417P00020000 P 04/17/15 20.0 8.15 9.90
NLY 150717C00004000 C 07/17/15 4.0 7.20 7.85
NLY 150717C00005000 C 07/17/15 5.0 6.20 6.85
NLY 150717C00006000 C 07/17/15 6.0 5.25 5.85
NLY 150717C00007000 C 07/17/15 7.0 4.25 4.85
NLY 150717C00008000 C 07/17/15 8.0 3.20 3.85
NLY 150717C00009000 C 07/17/15 9.0 2.47 2.65
NLY 150717C00010000 C 07/17/15 10.0 1.48 1.65
NLY 150717C00011000 C 07/17/15 11.0 0.61 0.83
NLY 150717C00012000 C 07/17/15 12.0 0.14 0.30
NLY 150717C00013000 C 07/17/15 13.0 0.01 0.13
NLY 150717C00014000 C 07/17/15 14.0 0.00 0.16
NLY 150717C00015000 C 07/17/15 15.0 0.00 0.15
NLY 150717C00016000 C 07/17/15 16.0 0.00 0.14
NLY 150717C00017000 C 07/17/15 17.0 0.00 0.14
NLY 150717C00018000 C 07/17/15 18.0 0.00 0.14
NLY 150717C00019000 C 07/17/15 19.0 0.00 0.14
NLY 150717C00020000 C 07/17/15 20.0 0.00 0.14
NLY 150717P00004000 P 07/17/15 4.0 0.00 0.13
NLY 150717P00005000 P 07/17/15 5.0 0.00 0.16
NLY 150717P00006000 P 07/17/15 6.0 0.00 0.18
NLY 150717P00007000 P 07/17/15 7.0 0.00 0.20
NLY 150717P00008000 P 07/17/15 8.0 0.04 0.23
NLY 150717P00009000 P 07/17/15 9.0 0.09 0.24
NLY 150717P00010000 P 07/17/15 10.0 0.24 0.47
NLY 150717P00011000 P 07/17/15 11.0 0.59 0.78
NLY 150717P00012000 P 07/17/15 12.0 1.22 1.57
NLY 150717P00013000 P 07/17/15 13.0 2.03 2.45
NLY 150717P00014000 P 07/17/15 14.0 2.95 3.50
NLY 150717P00015000 P 07/17/15 15.0 3.90 4.50
NLY 150717P00016000 P 07/17/15 16.0 4.85 5.50
NLY 150717P00017000 P 07/17/15 17.0 5.85 6.50
NLY 150717P00018000 P 07/17/15 18.0 6.85 7.50
NLY 150717P00019000 P 07/17/15 19.0 7.85 8.50
NLY 150717P00020000 P 07/17/15 20.0 8.85 9.50
NLY 160115C00003000 C 01/15/16 3.0 8.15 8.90
NLY 160115C00005000 C 01/15/16 5.0 5.95 6.85
NLY 160115C00008000 C 01/15/16 8.0 3.30 3.85
NLY 160115C00010000 C 01/15/16 10.0 1.48 1.60
NLY 160115C00012000 C 01/15/16 12.0 0.32 0.38
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.09
NLY 160115C00017000 C 01/15/16 17.0 0.00 0.18
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.17
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.17
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.17
NLY 160115P00005000 P 01/15/16 5.0 0.05 0.15
NLY 160115P00008000 P 01/15/16 8.0 0.24 0.37
NLY 160115P00010000 P 01/15/16 10.0 0.69 0.75
NLY 160115P00012000 P 01/15/16 12.0 1.87 2.19
NLY 160115P00015000 P 01/15/16 15.0 3.00 5.05
NLY 160115P00017000 P 01/15/16 17.0 4.55 7.75
NLY 160115P00020000 P 01/15/16 20.0 7.95 11.15
NLY 160115P00022000 P 01/15/16 22.0 9.75 13.15
NLY 170120C00003000 C 01/20/17 3.0 6.05 10.80
NLY 170120C00005000 C 01/20/17 5.0 5.00 7.65
NLY 170120C00008000 C 01/20/17 8.0 3.20 3.95
NLY 170120C00010000 C 01/20/17 10.0 1.30 1.80
NLY 170120C00012000 C 01/20/17 12.0 0.41 0.60
NLY 170120C00015000 C 01/20/17 15.0 0.06 0.15
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.15
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.50
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.43
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.30
NLY 170120P00005000 P 01/20/17 5.0 0.00 0.48
NLY 170120P00008000 P 01/20/17 8.0 0.49 0.70
NLY 170120P00010000 P 01/20/17 10.0 1.21 1.50
NLY 170120P00012000 P 01/20/17 12.0 2.40 3.00
NLY 170120P00015000 P 01/20/17 15.0 3.95 6.00
NLY 170120P00017000 P 01/20/17 17.0 6.80 8.60
NLY 170120P00020000 P 01/20/17 20.0 8.00 12.20
NLY 170120P00022000 P 01/20/17 22.0 9.70 13.05

OPRA data is delayed 15 minutes.