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 (2016-07-08)Premium Content

Annaly Capital Management Inc (NLY)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 160902C00001000 C 09/02/16 1.0 7.65 12.20
NLY 160902C00002000 C 09/02/16 2.0 6.55 11.20
NLY 160902C00003000 C 09/02/16 3.0 5.55 10.20
NLY 160902C00003500 C 09/02/16 3.5 5.05 9.50
NLY 160902C00004000 C 09/02/16 4.0 4.70 7.10
NLY 160902C00004500 C 09/02/16 4.5 4.05 8.50
NLY 160902C00005000 C 09/02/16 5.0 3.85 6.10
NLY 160902C00005500 C 09/02/16 5.5 3.00 7.40
NLY 160902C00006000 C 09/02/16 6.0 2.55 7.20
NLY 160902C00006500 C 09/02/16 6.5 2.05 6.50
NLY 160902C00007000 C 09/02/16 7.0 1.55 6.20
NLY 160902C00007500 C 09/02/16 7.5 1.05 5.80
NLY 160902C00008000 C 09/02/16 8.0 0.70 3.10
NLY 160902C00008500 C 09/02/16 8.5 0.25 2.42
NLY 160902C00009000 C 09/02/16 9.0 0.45 2.06
NLY 160902C00009500 C 09/02/16 9.5 0.30 1.56
NLY 160902C00010000 C 09/02/16 10.0 0.54 1.22
NLY 160902C00010500 C 09/02/16 10.5 0.23 0.37
NLY 160902C00011000 C 09/02/16 11.0 0.00 0.05
NLY 160902C00011500 C 09/02/16 11.5 0.00 0.10
NLY 160902C00012000 C 09/02/16 12.0 0.00 0.01
NLY 160902C00012500 C 09/02/16 12.5 0.00 0.13
NLY 160902C00013000 C 09/02/16 13.0 0.00 0.21
NLY 160902C00013500 C 09/02/16 13.5 0.00 0.21
NLY 160902C00014000 C 09/02/16 14.0 0.00 0.21
NLY 160902C00014500 C 09/02/16 14.5 0.00 0.21
NLY 160902C00015000 C 09/02/16 15.0 0.00 0.21
NLY 160902C00015500 C 09/02/16 15.5 0.00 0.21
NLY 160902C00016000 C 09/02/16 16.0 0.00 0.21
NLY 160902C00016500 C 09/02/16 16.5 0.00 0.21
NLY 160902C00017000 C 09/02/16 17.0 0.00 0.21
NLY 160902C00017500 C 09/02/16 17.5 0.00 0.21
NLY 160902C00018000 C 09/02/16 18.0 0.00 0.21
NLY 160902C00018500 C 09/02/16 18.5 0.00 0.21
NLY 160902C00019000 C 09/02/16 19.0 0.00 0.21
NLY 160902C00019500 C 09/02/16 19.5 0.00 0.21
NLY 160902C00020000 C 09/02/16 20.0 0.00 0.21
NLY 160902C00020500 C 09/02/16 20.5 0.00 0.21
NLY 160902P00001000 P 09/02/16 1.0 0.00 0.21
NLY 160902P00002000 P 09/02/16 2.0 0.00 0.21
NLY 160902P00003000 P 09/02/16 3.0 0.00 0.21
NLY 160902P00003500 P 09/02/16 3.5 0.00 0.21
NLY 160902P00004000 P 09/02/16 4.0 0.00 0.21
NLY 160902P00004500 P 09/02/16 4.5 0.00 0.21
NLY 160902P00005000 P 09/02/16 5.0 0.00 0.21
NLY 160902P00005500 P 09/02/16 5.5 0.00 0.21
NLY 160902P00006000 P 09/02/16 6.0 0.00 0.21
NLY 160902P00006500 P 09/02/16 6.5 0.00 0.21
NLY 160902P00007000 P 09/02/16 7.0 0.00 0.21
NLY 160902P00007500 P 09/02/16 7.5 0.00 0.21
NLY 160902P00008000 P 09/02/16 8.0 0.00 0.21
NLY 160902P00008500 P 09/02/16 8.5 0.00 0.21
NLY 160902P00009000 P 09/02/16 9.0 0.00 0.15
NLY 160902P00009500 P 09/02/16 9.5 0.00 0.32
NLY 160902P00010000 P 09/02/16 10.0 0.00 0.15
NLY 160902P00010500 P 09/02/16 10.5 0.01 0.06
NLY 160902P00011000 P 09/02/16 11.0 0.12 0.31
NLY 160902P00011500 P 09/02/16 11.5 0.00 4.80
NLY 160902P00012000 P 09/02/16 12.0 0.40 1.40
NLY 160902P00012500 P 09/02/16 12.5 0.40 2.11
NLY 160902P00013000 P 09/02/16 13.0 0.65 2.40
NLY 160902P00013500 P 09/02/16 13.5 2.15 2.95
NLY 160902P00014000 P 09/02/16 14.0 0.95 5.45
NLY 160902P00014500 P 09/02/16 14.5 1.30 5.55
NLY 160902P00015000 P 09/02/16 15.0 1.75 6.10
NLY 160902P00015500 P 09/02/16 15.5 2.30 6.60
NLY 160902P00016000 P 09/02/16 16.0 2.70 7.10
NLY 160902P00016500 P 09/02/16 16.5 3.30 7.90
NLY 160902P00017000 P 09/02/16 17.0 3.70 8.10
NLY 160902P00017500 P 09/02/16 17.5 4.80 6.85
NLY 160902P00018000 P 09/02/16 18.0 5.00 9.40
NLY 160902P00018500 P 09/02/16 18.5 5.30 9.90
NLY 160902P00019000 P 09/02/16 19.0 5.75 10.40
NLY 160902P00019500 P 09/02/16 19.5 6.30 10.90
NLY 160902P00020000 P 09/02/16 20.0 6.75 11.40
NLY 160902P00020500 P 09/02/16 20.5 7.30 11.90
NLY 160909C00003500 C 09/09/16 3.5 5.00 7.60
NLY 160909C00004000 C 09/09/16 4.0 5.05 7.10
NLY 160909C00004500 C 09/09/16 4.5 4.00 6.60
NLY 160909C00005000 C 09/09/16 5.0 4.05 6.10
NLY 160909C00005500 C 09/09/16 5.5 4.00 5.70
NLY 160909C00006000 C 09/09/16 6.0 2.52 5.10
NLY 160909C00006500 C 09/09/16 6.5 2.40 4.45
NLY 160909C00007000 C 09/09/16 7.0 2.00 4.10
NLY 160909C00007500 C 09/09/16 7.5 1.20 3.80
NLY 160909C00008000 C 09/09/16 8.0 0.50 4.80
NLY 160909C00008500 C 09/09/16 8.5 2.06 2.42
NLY 160909C00009000 C 09/09/16 9.0 0.00 4.75
NLY 160909C00009500 C 09/09/16 9.5 0.10 1.63
NLY 160909C00010000 C 09/09/16 10.0 0.53 1.13
NLY 160909C00010500 C 09/09/16 10.5 0.30 0.44
NLY 160909C00011000 C 09/09/16 11.0 0.02 0.07
NLY 160909C00011500 C 09/09/16 11.5 0.00 0.15
NLY 160909C00012000 C 09/09/16 12.0 0.00 0.26
NLY 160909C00012500 C 09/09/16 12.5 0.00 0.24
NLY 160909C00013000 C 09/09/16 13.0 0.00 0.22
NLY 160909C00013500 C 09/09/16 13.5 0.00 0.21
NLY 160909C00014000 C 09/09/16 14.0 0.00 0.21
NLY 160909C00014500 C 09/09/16 14.5 0.00 0.21
NLY 160909C00015000 C 09/09/16 15.0 0.00 0.21
NLY 160909C00015500 C 09/09/16 15.5 0.00 0.21
NLY 160909C00016000 C 09/09/16 16.0 0.00 0.21
NLY 160909C00016500 C 09/09/16 16.5 0.00 0.21
NLY 160909C00017000 C 09/09/16 17.0 0.00 0.21
NLY 160909C00017500 C 09/09/16 17.5 0.00 0.21
NLY 160909C00018000 C 09/09/16 18.0 0.00 0.21
NLY 160909C00018500 C 09/09/16 18.5 0.00 0.21
NLY 160909C00019000 C 09/09/16 19.0 0.00 0.21
NLY 160909C00019500 C 09/09/16 19.5 0.00 0.21
NLY 160909C00020000 C 09/09/16 20.0 0.00 0.21
NLY 160909C00020500 C 09/09/16 20.5 0.00 0.21
NLY 160909P00003500 P 09/09/16 3.5 0.00 0.21
NLY 160909P00004000 P 09/09/16 4.0 0.00 0.21
NLY 160909P00004500 P 09/09/16 4.5 0.00 0.21
NLY 160909P00005000 P 09/09/16 5.0 0.00 0.21
NLY 160909P00005500 P 09/09/16 5.5 0.00 0.21
NLY 160909P00006000 P 09/09/16 6.0 0.00 0.21
NLY 160909P00006500 P 09/09/16 6.5 0.00 0.21
NLY 160909P00007000 P 09/09/16 7.0 0.00 0.21
NLY 160909P00007500 P 09/09/16 7.5 0.00 0.21
NLY 160909P00008000 P 09/09/16 8.0 0.00 0.21
NLY 160909P00008500 P 09/09/16 8.5 0.00 0.23
NLY 160909P00009000 P 09/09/16 9.0 0.00 0.29
NLY 160909P00009500 P 09/09/16 9.5 0.00 0.44
NLY 160909P00010000 P 09/09/16 10.0 0.00 0.15
NLY 160909P00010500 P 09/09/16 10.5 0.05 0.08
NLY 160909P00011000 P 09/09/16 11.0 0.21 0.30
NLY 160909P00011500 P 09/09/16 11.5 0.30 0.88
NLY 160909P00012000 P 09/09/16 12.0 0.10 2.33
NLY 160909P00012500 P 09/09/16 12.5 0.25 2.11
NLY 160909P00013000 P 09/09/16 13.0 0.60 2.40
NLY 160909P00013500 P 09/09/16 13.5 2.15 2.95
NLY 160909P00014000 P 09/09/16 14.0 2.65 3.45
NLY 160909P00014500 P 09/09/16 14.5 3.15 3.95
NLY 160909P00015000 P 09/09/16 15.0 1.80 5.50
NLY 160909P00015500 P 09/09/16 15.5 2.30 6.70
NLY 160909P00016000 P 09/09/16 16.0 2.70 7.10
NLY 160909P00016500 P 09/09/16 16.5 3.30 7.70
NLY 160909P00017000 P 09/09/16 17.0 3.70 7.95
NLY 160909P00017500 P 09/09/16 17.5 4.30 8.65
NLY 160909P00018000 P 09/09/16 18.0 4.70 8.95
NLY 160909P00018500 P 09/09/16 18.5 5.30 9.90
NLY 160909P00019000 P 09/09/16 19.0 5.80 8.40
NLY 160909P00019500 P 09/09/16 19.5 6.30 10.90
NLY 160909P00020000 P 09/09/16 20.0 6.75 11.45
NLY 160909P00020500 P 09/09/16 20.5 7.30 11.90
NLY 160916C00002000 C 09/16/16 2.0 6.70 10.80
NLY 160916C00003000 C 09/16/16 3.0 5.60 9.80
NLY 160916C00003500 C 09/16/16 3.5 5.25 9.20
NLY 160916C00004000 C 09/16/16 4.0 4.95 8.80
NLY 160916C00004500 C 09/16/16 4.5 4.20 8.20
NLY 160916C00005000 C 09/16/16 5.0 3.70 7.80
NLY 160916C00005500 C 09/16/16 5.5 3.10 7.20
NLY 160916C00006000 C 09/16/16 6.0 2.80 6.80
NLY 160916C00006500 C 09/16/16 6.5 2.40 6.20
NLY 160916C00007000 C 09/16/16 7.0 1.80 5.80
NLY 160916C00007500 C 09/16/16 7.5 2.02 3.65
NLY 160916C00008000 C 09/16/16 8.0 1.52 3.15
NLY 160916C00008500 C 09/16/16 8.5 2.06 2.42
NLY 160916C00009000 C 09/16/16 9.0 1.64 2.21
NLY 160916C00009500 C 09/16/16 9.5 0.81 1.72
NLY 160916C00010000 C 09/16/16 10.0 0.56 1.23
NLY 160916C00010500 C 09/16/16 10.5 0.31 0.39
NLY 160916C00011000 C 09/16/16 11.0 0.05 0.06
NLY 160916C00011500 C 09/16/16 11.5 0.00 0.05
NLY 160916C00012000 C 09/16/16 12.0 0.00 0.01
NLY 160916C00012500 C 09/16/16 12.5 0.00 0.26
NLY 160916C00013000 C 09/16/16 13.0 0.00 0.25
NLY 160916C00013500 C 09/16/16 13.5 0.00 0.23
NLY 160916C00014000 C 09/16/16 14.0 0.00 0.02
NLY 160916C00014500 C 09/16/16 14.5 0.00 0.21
NLY 160916C00015000 C 09/16/16 15.0 0.00 0.21
NLY 160916C00015500 C 09/16/16 15.5 0.00 0.21
NLY 160916C00016000 C 09/16/16 16.0 0.00 0.21
NLY 160916C00016500 C 09/16/16 16.5 0.00 0.21
NLY 160916C00017000 C 09/16/16 17.0 0.00 0.21
NLY 160916C00017500 C 09/16/16 17.5 0.00 0.21
NLY 160916C00018000 C 09/16/16 18.0 0.00 0.21
NLY 160916C00018500 C 09/16/16 18.5 0.00 0.21
NLY 160916C00019000 C 09/16/16 19.0 0.00 0.21
NLY 160916C00019500 C 09/16/16 19.5 0.00 0.21
NLY 160916C00020000 C 09/16/16 20.0 0.00 0.21
NLY 160916P00002000 P 09/16/16 2.0 0.00 0.21
NLY 160916P00003000 P 09/16/16 3.0 0.00 0.21
NLY 160916P00003500 P 09/16/16 3.5 0.00 0.21
NLY 160916P00004000 P 09/16/16 4.0 0.00 0.21
NLY 160916P00004500 P 09/16/16 4.5 0.00 0.21
NLY 160916P00005000 P 09/16/16 5.0 0.00 0.21
NLY 160916P00005500 P 09/16/16 5.5 0.00 0.21
NLY 160916P00006000 P 09/16/16 6.0 0.00 0.21
NLY 160916P00006500 P 09/16/16 6.5 0.00 0.21
NLY 160916P00007000 P 09/16/16 7.0 0.00 0.21
NLY 160916P00007500 P 09/16/16 7.5 0.00 0.21
NLY 160916P00008000 P 09/16/16 8.0 0.00 0.23
NLY 160916P00008500 P 09/16/16 8.5 0.00 0.27
NLY 160916P00009000 P 09/16/16 9.0 0.00 0.27
NLY 160916P00009500 P 09/16/16 9.5 0.00 0.50
NLY 160916P00010000 P 09/16/16 10.0 0.00 0.08
NLY 160916P00010500 P 09/16/16 10.5 0.04 0.09
NLY 160916P00011000 P 09/16/16 11.0 0.24 0.30
NLY 160916P00011500 P 09/16/16 11.5 0.00 2.37
NLY 160916P00012000 P 09/16/16 12.0 0.00 4.40
NLY 160916P00012500 P 09/16/16 12.5 0.05 2.11
NLY 160916P00013000 P 09/16/16 13.0 0.91 2.33
NLY 160916P00013500 P 09/16/16 13.5 0.70 2.90
NLY 160916P00014000 P 09/16/16 14.0 1.30 3.35
NLY 160916P00014500 P 09/16/16 14.5 1.70 3.90
NLY 160916P00015000 P 09/16/16 15.0 2.30 4.40
NLY 160916P00015500 P 09/16/16 15.5 2.70 4.85
NLY 160916P00016000 P 09/16/16 16.0 3.30 7.40
NLY 160916P00016500 P 09/16/16 16.5 3.70 7.80
NLY 160916P00017000 P 09/16/16 17.0 4.30 8.35
NLY 160916P00017500 P 09/16/16 17.5 4.70 8.85
NLY 160916P00018000 P 09/16/16 18.0 5.30 9.35
NLY 160916P00018500 P 09/16/16 18.5 5.70 9.95
NLY 160916P00019000 P 09/16/16 19.0 6.30 10.45
NLY 160916P00019500 P 09/16/16 19.5 6.70 10.95
NLY 160916P00020000 P 09/16/16 20.0 7.30 11.45
NLY 160923C00003500 C 09/23/16 3.5 5.15 9.75
NLY 160923C00004000 C 09/23/16 4.0 4.95 7.20
NLY 160923C00004500 C 09/23/16 4.5 4.15 6.65
NLY 160923C00005000 C 09/23/16 5.0 3.55 8.00
NLY 160923C00005500 C 09/23/16 5.5 3.50 5.65
NLY 160923C00006000 C 09/23/16 6.0 2.55 7.20
NLY 160923C00006500 C 09/23/16 6.5 2.05 6.50
NLY 160923C00007000 C 09/23/16 7.0 1.50 5.75
NLY 160923C00007500 C 09/23/16 7.5 1.10 3.80
NLY 160923C00008000 C 09/23/16 8.0 0.55 3.30
NLY 160923C00008500 C 09/23/16 8.5 0.65 2.63
NLY 160923C00009000 C 09/23/16 9.0 0.59 2.13
NLY 160923C00009500 C 09/23/16 9.5 0.10 1.63
NLY 160923C00010000 C 09/23/16 10.0 0.00 1.86
NLY 160923C00010500 C 09/23/16 10.5 0.20 0.77
NLY 160923C00011000 C 09/23/16 11.0 0.05 0.20
NLY 160923C00011500 C 09/23/16 11.5 0.00 0.10
NLY 160923C00012000 C 09/23/16 12.0 0.00 0.20
NLY 160923C00012500 C 09/23/16 12.5 0.00 0.27
NLY 160923C00013000 C 09/23/16 13.0 0.00 0.26
NLY 160923C00013500 C 09/23/16 13.5 0.00 0.24
NLY 160923C00014000 C 09/23/16 14.0 0.00 0.22
NLY 160923C00014500 C 09/23/16 14.5 0.00 0.22
NLY 160923C00015000 C 09/23/16 15.0 0.00 0.21
NLY 160923C00015500 C 09/23/16 15.5 0.00 0.21
NLY 160923C00016000 C 09/23/16 16.0 0.00 0.21
NLY 160923C00016500 C 09/23/16 16.5 0.00 0.21
NLY 160923C00017000 C 09/23/16 17.0 0.00 0.21
NLY 160923C00017500 C 09/23/16 17.5 0.00 0.21
NLY 160923C00018000 C 09/23/16 18.0 0.00 0.21
NLY 160923C00018500 C 09/23/16 18.5 0.00 0.21
NLY 160923C00019000 C 09/23/16 19.0 0.00 0.21
NLY 160923C00019500 C 09/23/16 19.5 0.00 0.21
NLY 160923C00020000 C 09/23/16 20.0 0.00 0.21
NLY 160923C00020500 C 09/23/16 20.5 0.00 0.21
NLY 160923P00003500 P 09/23/16 3.5 0.00 0.21
NLY 160923P00004000 P 09/23/16 4.0 0.00 0.21
NLY 160923P00004500 P 09/23/16 4.5 0.00 0.21
NLY 160923P00005000 P 09/23/16 5.0 0.00 0.21
NLY 160923P00005500 P 09/23/16 5.5 0.00 0.21
NLY 160923P00006000 P 09/23/16 6.0 0.00 0.21
NLY 160923P00006500 P 09/23/16 6.5 0.00 0.21
NLY 160923P00007000 P 09/23/16 7.0 0.00 0.21
NLY 160923P00007500 P 09/23/16 7.5 0.00 0.22
NLY 160923P00008000 P 09/23/16 8.0 0.00 0.26
NLY 160923P00008500 P 09/23/16 8.5 0.00 0.36
NLY 160923P00009000 P 09/23/16 9.0 0.00 0.15
NLY 160923P00009500 P 09/23/16 9.5 0.00 0.50
NLY 160923P00010000 P 09/23/16 10.0 0.00 0.17
NLY 160923P00010500 P 09/23/16 10.5 0.03 0.17
NLY 160923P00011000 P 09/23/16 11.0 0.16 0.36
NLY 160923P00011500 P 09/23/16 11.5 0.65 1.17
NLY 160923P00012000 P 09/23/16 12.0 0.00 2.30
NLY 160923P00012500 P 09/23/16 12.5 0.30 2.11
NLY 160923P00013000 P 09/23/16 13.0 0.30 2.40
NLY 160923P00013500 P 09/23/16 13.5 0.30 4.90
NLY 160923P00014000 P 09/23/16 14.0 1.10 3.80
NLY 160923P00014500 P 09/23/16 14.5 1.60 3.90
NLY 160923P00015000 P 09/23/16 15.0 2.10 4.40
NLY 160923P00015500 P 09/23/16 15.5 2.60 7.00
NLY 160923P00016000 P 09/23/16 16.0 3.10 7.50
NLY 160923P00016500 P 09/23/16 16.5 3.65 8.00
NLY 160923P00017000 P 09/23/16 17.0 5.55 6.55
NLY 160923P00017500 P 09/23/16 17.5 6.05 7.05
NLY 160923P00018000 P 09/23/16 18.0 6.55 7.55
NLY 160923P00018500 P 09/23/16 18.5 5.30 9.95
NLY 160923P00019000 P 09/23/16 19.0 6.05 10.50
NLY 160923P00019500 P 09/23/16 19.5 6.70 11.00
NLY 160923P00020000 P 09/23/16 20.0 6.75 11.45
NLY 160923P00020500 P 09/23/16 20.5 7.30 11.90
NLY 160930C00004000 C 09/30/16 4.0 4.55 9.05
NLY 160930C00004500 C 09/30/16 4.5 4.05 8.75
NLY 160930C00005000 C 09/30/16 5.0 3.60 8.20
NLY 160930C00005500 C 09/30/16 5.5 3.05 7.80
NLY 160930C00006000 C 09/30/16 6.0 2.60 7.20
NLY 160930C00006500 C 09/30/16 6.5 2.05 4.80
NLY 160930C00007000 C 09/30/16 7.0 1.35 4.15
NLY 160930C00007500 C 09/30/16 7.5 1.25 4.50
NLY 160930C00008000 C 09/30/16 8.0 0.65 5.20
NLY 160930C00008500 C 09/30/16 8.5 0.20 2.63
NLY 160930C00009000 C 09/30/16 9.0 0.00 4.75
NLY 160930C00009500 C 09/30/16 9.5 0.00 4.75
NLY 160930C00010000 C 09/30/16 10.0 0.52 1.22
NLY 160930C00010500 C 09/30/16 10.5 0.00 1.36
NLY 160930C00011000 C 09/30/16 11.0 0.04 0.13
NLY 160930C00011500 C 09/30/16 11.5 0.00 0.15
NLY 160930C00012000 C 09/30/16 12.0 0.00 0.02
NLY 160930C00012500 C 09/30/16 12.5 0.00 0.29
NLY 160930C00013000 C 09/30/16 13.0 0.00 0.29
NLY 160930C00013500 C 09/30/16 13.5 0.00 0.26
NLY 160930C00014000 C 09/30/16 14.0 0.00 0.24
NLY 160930C00014500 C 09/30/16 14.5 0.00 0.22
NLY 160930C00015000 C 09/30/16 15.0 0.00 0.21
NLY 160930C00015500 C 09/30/16 15.5 0.00 0.21
NLY 160930C00016000 C 09/30/16 16.0 0.00 0.21
NLY 160930C00016500 C 09/30/16 16.5 0.00 0.21
NLY 160930C00017000 C 09/30/16 17.0 0.00 0.21
NLY 160930C00017500 C 09/30/16 17.5 0.00 0.21
NLY 160930C00018000 C 09/30/16 18.0 0.00 0.21
NLY 160930C00018500 C 09/30/16 18.5 0.00 0.21
NLY 160930C00019000 C 09/30/16 19.0 0.00 0.21
NLY 160930C00019500 C 09/30/16 19.5 0.00 0.21
NLY 160930C00020000 C 09/30/16 20.0 0.00 0.21
NLY 160930C00020500 C 09/30/16 20.5 0.00 0.21
NLY 160930P00004000 P 09/30/16 4.0 0.00 0.21
NLY 160930P00004500 P 09/30/16 4.5 0.00 0.21
NLY 160930P00005000 P 09/30/16 5.0 0.00 0.21
NLY 160930P00005500 P 09/30/16 5.5 0.00 0.21
NLY 160930P00006000 P 09/30/16 6.0 0.00 0.21
NLY 160930P00006500 P 09/30/16 6.5 0.00 0.22
NLY 160930P00007000 P 09/30/16 7.0 0.00 0.23
NLY 160930P00007500 P 09/30/16 7.5 0.00 0.26
NLY 160930P00008000 P 09/30/16 8.0 0.00 0.36
NLY 160930P00008500 P 09/30/16 8.5 0.00 0.50
NLY 160930P00009000 P 09/30/16 9.0 0.00 0.17
NLY 160930P00009500 P 09/30/16 9.5 0.00 0.54
NLY 160930P00010000 P 09/30/16 10.0 0.00 0.10
NLY 160930P00010500 P 09/30/16 10.5 0.12 0.25
NLY 160930P00011000 P 09/30/16 11.0 0.30 0.60
NLY 160930P00011500 P 09/30/16 11.5 0.00 4.80
NLY 160930P00012000 P 09/30/16 12.0 0.00 4.75
NLY 160930P00012500 P 09/30/16 12.5 0.00 4.75
NLY 160930P00013000 P 09/30/16 13.0 0.40 2.67
NLY 160930P00013500 P 09/30/16 13.5 0.59 5.15
NLY 160930P00014000 P 09/30/16 14.0 1.10 5.65
NLY 160930P00014500 P 09/30/16 14.5 1.75 6.15
NLY 160930P00015000 P 09/30/16 15.0 2.10 6.65
NLY 160930P00015500 P 09/30/16 15.5 2.75 7.15
NLY 160930P00016000 P 09/30/16 16.0 3.10 7.65
NLY 160930P00016500 P 09/30/16 16.5 3.50 6.20
NLY 160930P00017000 P 09/30/16 17.0 4.10 6.70
NLY 160930P00017500 P 09/30/16 17.5 4.90 9.25
NLY 160930P00018000 P 09/30/16 18.0 5.10 9.65
NLY 160930P00018500 P 09/30/16 18.5 5.50 10.15
NLY 160930P00019000 P 09/30/16 19.0 6.10 10.65
NLY 160930P00019500 P 09/30/16 19.5 6.50 11.15
NLY 160930P00020000 P 09/30/16 20.0 7.10 11.65
NLY 160930P00020500 P 09/30/16 20.5 7.55 12.15
NLY 161007C00003500 C 10/07/16 3.5 5.15 7.65
NLY 161007C00004000 C 10/07/16 4.0 4.60 9.20
NLY 161007C00004500 C 10/07/16 4.5 4.05 8.75
NLY 161007C00005000 C 10/07/16 5.0 3.60 8.20
NLY 161007C00005500 C 10/07/16 5.5 3.05 5.65
NLY 161007C00006000 C 10/07/16 6.0 2.55 7.20
NLY 161007C00006500 C 10/07/16 6.5 2.05 6.75
NLY 161007C00007000 C 10/07/16 7.0 1.55 6.20
NLY 161007C00007500 C 10/07/16 7.5 1.05 5.75
NLY 161007C00008000 C 10/07/16 8.0 0.55 5.20
NLY 161007C00008500 C 10/07/16 8.5 0.10 2.63
NLY 161007C00009000 C 10/07/16 9.0 0.00 4.75
NLY 161007C00009500 C 10/07/16 9.5 0.00 4.75
NLY 161007C00010000 C 10/07/16 10.0 0.03 1.77
NLY 161007C00010500 C 10/07/16 10.5 0.00 1.35
NLY 161007C00011000 C 10/07/16 11.0 0.00 0.24
NLY 161007C00011500 C 10/07/16 11.5 0.00 0.11
NLY 161007C00012000 C 10/07/16 12.0 0.00 0.32
NLY 161007C00012500 C 10/07/16 12.5 0.00 0.30
NLY 161007C00013000 C 10/07/16 13.0 0.00 0.29
NLY 161007C00013500 C 10/07/16 13.5 0.00 0.27
NLY 161007C00014000 C 10/07/16 14.0 0.00 0.25
NLY 161007C00014500 C 10/07/16 14.5 0.00 0.23
NLY 161007C00015000 C 10/07/16 15.0 0.00 0.22
NLY 161007C00015500 C 10/07/16 15.5 0.00 0.21
NLY 161007C00016000 C 10/07/16 16.0 0.00 0.21
NLY 161007C00016500 C 10/07/16 16.5 0.00 0.21
NLY 161007C00017000 C 10/07/16 17.0 0.00 0.21
NLY 161007C00017500 C 10/07/16 17.5 0.00 0.21
NLY 161007C00018000 C 10/07/16 18.0 0.00 0.21
NLY 161007C00018500 C 10/07/16 18.5 0.00 0.21
NLY 161007C00019000 C 10/07/16 19.0 0.00 0.21
NLY 161007C00019500 C 10/07/16 19.5 0.00 0.21
NLY 161007C00020000 C 10/07/16 20.0 0.00 0.21
NLY 161007P00003500 P 10/07/16 3.5 0.00 0.21
NLY 161007P00004000 P 10/07/16 4.0 0.00 0.21
NLY 161007P00004500 P 10/07/16 4.5 0.00 0.21
NLY 161007P00005000 P 10/07/16 5.0 0.00 0.21
NLY 161007P00005500 P 10/07/16 5.5 0.00 0.21
NLY 161007P00006000 P 10/07/16 6.0 0.00 0.21
NLY 161007P00006500 P 10/07/16 6.5 0.00 0.22
NLY 161007P00007000 P 10/07/16 7.0 0.00 0.26
NLY 161007P00007500 P 10/07/16 7.5 0.00 0.30
NLY 161007P00008000 P 10/07/16 8.0 0.00 0.44
NLY 161007P00008500 P 10/07/16 8.5 0.00 0.55
NLY 161007P00009000 P 10/07/16 9.0 0.00 0.16
NLY 161007P00009500 P 10/07/16 9.5 0.00 0.50
NLY 161007P00010000 P 10/07/16 10.0 0.00 0.23
NLY 161007P00010500 P 10/07/16 10.5 0.00 0.95
NLY 161007P00011000 P 10/07/16 11.0 0.00 1.39
NLY 161007P00011500 P 10/07/16 11.5 0.00 4.75
NLY 161007P00012000 P 10/07/16 12.0 0.00 4.75
NLY 161007P00012500 P 10/07/16 12.5 0.00 4.75
NLY 161007P00013000 P 10/07/16 13.0 0.10 2.69
NLY 161007P00013500 P 10/07/16 13.5 0.50 3.20
NLY 161007P00014000 P 10/07/16 14.0 1.10 5.70
NLY 161007P00014500 P 10/07/16 14.5 1.50 4.20
NLY 161007P00015000 P 10/07/16 15.0 2.30 6.70
NLY 161007P00015500 P 10/07/16 15.5 2.50 5.20
NLY 161007P00016000 P 10/07/16 16.0 3.10 7.65
NLY 161007P00016500 P 10/07/16 16.5 3.70 8.20
NLY 161007P00017000 P 10/07/16 17.0 4.10 8.65
NLY 161007P00017500 P 10/07/16 17.5 4.55 9.15
NLY 161007P00018000 P 10/07/16 18.0 5.10 9.65
NLY 161007P00018500 P 10/07/16 18.5 5.50 10.15
NLY 161007P00019000 P 10/07/16 19.0 6.10 10.65
NLY 161007P00019500 P 10/07/16 19.5 6.50 11.15
NLY 161007P00020000 P 10/07/16 20.0 7.10 11.65
NLY 161021C00001000 C 10/21/16 1.0 7.60 11.80
NLY 161021C00002000 C 10/21/16 2.0 6.50 10.80
NLY 161021C00003000 C 10/21/16 3.0 5.50 9.80
NLY 161021C00004000 C 10/21/16 4.0 4.80 8.80
NLY 161021C00005000 C 10/21/16 5.0 3.80 7.80
NLY 161021C00006000 C 10/21/16 6.0 4.55 5.20
NLY 161021C00007000 C 10/21/16 7.0 3.55 3.90
NLY 161021C00008000 C 10/21/16 8.0 2.55 2.92
NLY 161021C00009000 C 10/21/16 9.0 1.67 2.22
NLY 161021C00010000 C 10/21/16 10.0 0.80 0.88
NLY 161021C00011000 C 10/21/16 11.0 0.09 0.14
NLY 161021C00012000 C 10/21/16 12.0 0.00 0.01
NLY 161021C00013000 C 10/21/16 13.0 0.00 0.01
NLY 161021C00014000 C 10/21/16 14.0 0.00 0.26
NLY 161021C00015000 C 10/21/16 15.0 0.00 0.23
NLY 161021C00016000 C 10/21/16 16.0 0.00 0.22
NLY 161021C00017000 C 10/21/16 17.0 0.00 0.21
NLY 161021C00018000 C 10/21/16 18.0 0.00 0.21
NLY 161021C00019000 C 10/21/16 19.0 0.00 0.21
NLY 161021P00001000 P 10/21/16 1.0 0.00 0.21
NLY 161021P00002000 P 10/21/16 2.0 0.00 0.21
NLY 161021P00003000 P 10/21/16 3.0 0.00 0.21
NLY 161021P00004000 P 10/21/16 4.0 0.00 0.21
NLY 161021P00005000 P 10/21/16 5.0 0.00 0.21
NLY 161021P00006000 P 10/21/16 6.0 0.00 0.22
NLY 161021P00007000 P 10/21/16 7.0 0.00 0.05
NLY 161021P00008000 P 10/21/16 8.0 0.00 0.05
NLY 161021P00009000 P 10/21/16 9.0 0.00 0.25
NLY 161021P00010000 P 10/21/16 10.0 0.07 0.10
NLY 161021P00011000 P 10/21/16 11.0 0.38 0.63
NLY 161021P00012000 P 10/21/16 12.0 1.04 1.65
NLY 161021P00013000 P 10/21/16 13.0 2.00 2.80
NLY 161021P00014000 P 10/21/16 14.0 2.90 3.70
NLY 161021P00015000 P 10/21/16 15.0 2.68 4.85
NLY 161021P00016000 P 10/21/16 16.0 4.90 6.30
NLY 161021P00017000 P 10/21/16 17.0 5.80 7.40
NLY 161021P00018000 P 10/21/16 18.0 6.80 8.40
NLY 161021P00019000 P 10/21/16 19.0 7.50 8.85
NLY 161118C00005000 C 11/18/16 5.0 5.45 6.20
NLY 161118C00006000 C 11/18/16 6.0 4.55 5.20
NLY 161118C00007000 C 11/18/16 7.0 1.65 3.95
NLY 161118C00008000 C 11/18/16 8.0 1.10 3.20
NLY 161118C00009000 C 11/18/16 9.0 0.65 2.19
NLY 161118C00010000 C 11/18/16 10.0 0.68 1.19
NLY 161118C00011000 C 11/18/16 11.0 0.11 0.21
NLY 161118C00012000 C 11/18/16 12.0 0.00 0.19
NLY 161118C00013000 C 11/18/16 13.0 0.00 0.34
NLY 161118C00014000 C 11/18/16 14.0 0.00 0.31
NLY 161118C00015000 C 11/18/16 15.0 0.00 0.28
NLY 161118C00016000 C 11/18/16 16.0 0.00 0.24
NLY 161118C00017000 C 11/18/16 17.0 0.00 0.22
NLY 161118P00005000 P 11/18/16 5.0 0.00 0.21
NLY 161118P00006000 P 11/18/16 6.0 0.00 0.25
NLY 161118P00007000 P 11/18/16 7.0 0.00 0.05
NLY 161118P00008000 P 11/18/16 8.0 0.00 0.50
NLY 161118P00009000 P 11/18/16 9.0 0.00 0.15
NLY 161118P00010000 P 11/18/16 10.0 0.11 0.17
NLY 161118P00011000 P 11/18/16 11.0 0.47 0.78
NLY 161118P00012000 P 11/18/16 12.0 1.05 1.82
NLY 161118P00013000 P 11/18/16 13.0 2.00 2.82
NLY 161118P00014000 P 11/18/16 14.0 2.90 4.35
NLY 161118P00015000 P 11/18/16 15.0 2.14 6.65
NLY 161118P00016000 P 11/18/16 16.0 3.10 7.40
NLY 161118P00017000 P 11/18/16 17.0 5.80 7.40
NLY 170120C00001000 C 01/20/17 1.0 7.95 12.20
NLY 170120C00002000 C 01/20/17 2.0 6.60 11.20
NLY 170120C00003000 C 01/20/17 3.0 5.60 10.20
NLY 170120C00004000 C 01/20/17 4.0 4.55 9.20
NLY 170120C00005000 C 01/20/17 5.0 5.45 6.45
NLY 170120C00006000 C 01/20/17 6.0 3.50 4.90
NLY 170120C00007000 C 01/20/17 7.0 2.46 3.90
NLY 170120C00008000 C 01/20/17 8.0 2.70 3.35
NLY 170120C00009000 C 01/20/17 9.0 0.60 2.23
NLY 170120C00010000 C 01/20/17 10.0 0.80 0.85
NLY 170120C00011000 C 01/20/17 11.0 0.15 0.21
NLY 170120C00012000 C 01/20/17 12.0 0.00 0.04
NLY 170120C00013000 C 01/20/17 13.0 0.00 0.03
NLY 170120C00014000 C 01/20/17 14.0 0.00 0.33
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.10
NLY 170120C00016000 C 01/20/17 16.0 0.00 0.20
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.20
NLY 170120C00018000 C 01/20/17 18.0 0.00 0.25
NLY 170120C00019000 C 01/20/17 19.0 0.00 0.05
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.10
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.21
NLY 170120P00001000 P 01/20/17 1.0 0.00 0.21
NLY 170120P00002000 P 01/20/17 2.0 0.00 0.21
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.15
NLY 170120P00004000 P 01/20/17 4.0 0.00 0.22
NLY 170120P00005000 P 01/20/17 5.0 0.00 0.27
NLY 170120P00006000 P 01/20/17 6.0 0.00 0.43
NLY 170120P00007000 P 01/20/17 7.0 0.00 0.50
NLY 170120P00008000 P 01/20/17 8.0 0.01 0.15
NLY 170120P00009000 P 01/20/17 9.0 0.06 0.14
NLY 170120P00010000 P 01/20/17 10.0 0.23 0.35
NLY 170120P00011000 P 01/20/17 11.0 0.58 0.92
NLY 170120P00012000 P 01/20/17 12.0 1.30 1.85
NLY 170120P00013000 P 01/20/17 13.0 2.12 2.92
NLY 170120P00014000 P 01/20/17 14.0 3.15 4.25
NLY 170120P00015000 P 01/20/17 15.0 4.10 5.50
NLY 170120P00016000 P 01/20/17 16.0 5.05 6.35
NLY 170120P00017000 P 01/20/17 17.0 6.00 7.35
NLY 170120P00018000 P 01/20/17 18.0 5.45 9.90
NLY 170120P00019000 P 01/20/17 19.0 6.45 10.90
NLY 170120P00020000 P 01/20/17 20.0 7.35 11.90
NLY 170120P00022000 P 01/20/17 22.0 9.35 13.90
NLY 170421C00002000 C 04/21/17 2.0 7.45 9.45
NLY 170421C00003000 C 04/21/17 3.0 5.85 10.20
NLY 170421C00004000 C 04/21/17 4.0 4.65 9.20
NLY 170421C00005000 C 04/21/17 5.0 3.55 7.90
NLY 170421C00006000 C 04/21/17 6.0 2.65 7.20
NLY 170421C00007000 C 04/21/17 7.0 1.65 6.20
NLY 170421C00008000 C 04/21/17 8.0 0.70 5.20
NLY 170421C00009000 C 04/21/17 9.0 1.05 2.63
NLY 170421C00010000 C 04/21/17 10.0 0.78 1.25
NLY 170421C00011000 C 04/21/17 11.0 0.22 0.26
NLY 170421C00012000 C 04/21/17 12.0 0.00 0.15
NLY 170421C00013000 C 04/21/17 13.0 0.00 0.50
NLY 170421C00014000 C 04/21/17 14.0 0.00 0.44
NLY 170421C00015000 C 04/21/17 15.0 0.00 0.05
NLY 170421C00016000 C 04/21/17 16.0 0.00 0.38
NLY 170421C00017000 C 04/21/17 17.0 0.00 0.36
NLY 170421C00018000 C 04/21/17 18.0 0.00 0.33
NLY 170421C00019000 C 04/21/17 19.0 0.00 0.30
NLY 170421C00020000 C 04/21/17 20.0 0.00 0.28
NLY 170421P00002000 P 04/21/17 2.0 0.00 0.21
NLY 170421P00003000 P 04/21/17 3.0 0.00 0.22
NLY 170421P00004000 P 04/21/17 4.0 0.00 0.28
NLY 170421P00005000 P 04/21/17 5.0 0.00 0.45
NLY 170421P00006000 P 04/21/17 6.0 0.00 0.50
NLY 170421P00007000 P 04/21/17 7.0 0.00 0.50
NLY 170421P00008000 P 04/21/17 8.0 0.00 0.25
NLY 170421P00009000 P 04/21/17 9.0 0.00 0.50
NLY 170421P00010000 P 04/21/17 10.0 0.46 0.58
NLY 170421P00011000 P 04/21/17 11.0 0.72 1.59
NLY 170421P00012000 P 04/21/17 12.0 1.53 2.34
NLY 170421P00013000 P 04/21/17 13.0 2.35 3.65
NLY 170421P00014000 P 04/21/17 14.0 3.35 4.65
NLY 170421P00015000 P 04/21/17 15.0 2.90 7.20
NLY 170421P00016000 P 04/21/17 16.0 3.60 8.10
NLY 170421P00017000 P 04/21/17 17.0 4.55 9.10
NLY 170421P00018000 P 04/21/17 18.0 5.55 10.10
NLY 170421P00019000 P 04/21/17 19.0 6.55 11.10
NLY 170421P00020000 P 04/21/17 20.0 7.55 12.10
NLY 180119C00003000 C 01/19/18 3.0 5.50 10.20
NLY 180119C00004000 C 01/19/18 4.0 4.50 9.20
NLY 180119C00005000 C 01/19/18 5.0 3.50 8.20
NLY 180119C00008000 C 01/19/18 8.0 1.00 5.20
NLY 180119C00010000 C 01/19/18 10.0 0.57 1.35
NLY 180119C00012000 C 01/19/18 12.0 0.12 0.25
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.10
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.50
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.14
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.47
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.72
NLY 180119P00005000 P 01/19/18 5.0 0.05 0.52
NLY 180119P00008000 P 01/19/18 8.0 0.35 0.40
NLY 180119P00010000 P 01/19/18 10.0 0.90 1.15
NLY 180119P00012000 P 01/19/18 12.0 1.52 3.70
NLY 180119P00015000 P 01/19/18 15.0 3.30 7.60
NLY 180119P00017000 P 01/19/18 17.0 5.30 9.75
NLY 180119P00020000 P 01/19/18 20.0 8.30 12.65

OPRA data is delayed 15 minutes.