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 (2017-04-07)Premium Content

Annaly Capital Management Inc (NLY)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 170526C00006000 C 05/26/17 6.0 5.50 5.85
NLY 170526C00006500 C 05/26/17 6.5 3.05 7.40
NLY 170526C00007000 C 05/26/17 7.0 2.31 6.70
NLY 170526C00007500 C 05/26/17 7.5 2.16 6.40
NLY 170526C00008000 C 05/26/17 8.0 1.60 5.95
NLY 170526C00008500 C 05/26/17 8.5 1.05 5.60
NLY 170526C00009000 C 05/26/17 9.0 2.05 3.25
NLY 170526C00009500 C 05/26/17 9.5 1.47 2.94
NLY 170526C00010000 C 05/26/17 10.0 0.94 3.45
NLY 170526C00010500 C 05/26/17 10.5 1.05 1.40
NLY 170526C00011000 C 05/26/17 11.0 0.60 0.87
NLY 170526C00011500 C 05/26/17 11.5 0.16 0.20
NLY 170526C00012000 C 05/26/17 12.0 0.00 0.02
NLY 170526C00012500 C 05/26/17 12.5 0.00 0.02
NLY 170526C00013000 C 05/26/17 13.0 0.00 0.02
NLY 170526C00013500 C 05/26/17 13.5 0.00 0.02
NLY 170526C00014000 C 05/26/17 14.0 0.00 0.02
NLY 170526C00014500 C 05/26/17 14.5 0.00 0.02
NLY 170526C00015000 C 05/26/17 15.0 0.00 0.02
NLY 170526C00015500 C 05/26/17 15.5 0.00 0.02
NLY 170526C00016000 C 05/26/17 16.0 0.00 0.02
NLY 170526C00016500 C 05/26/17 16.5 0.00 0.02
NLY 170526C00017000 C 05/26/17 17.0 0.00 0.02
NLY 170526C00017500 C 05/26/17 17.5 0.00 0.02
NLY 170526C00018000 C 05/26/17 18.0 0.00 0.02
NLY 170526C00018500 C 05/26/17 18.5 0.00 0.02
NLY 170526C00019000 C 05/26/17 19.0 0.00 0.02
NLY 170526C00019500 C 05/26/17 19.5 0.00 0.02
NLY 170526C00020000 C 05/26/17 20.0 0.00 0.02
NLY 170526P00006000 P 05/26/17 6.0 0.00 0.02
NLY 170526P00006500 P 05/26/17 6.5 0.00 0.02
NLY 170526P00007000 P 05/26/17 7.0 0.00 0.02
NLY 170526P00007500 P 05/26/17 7.5 0.00 0.02
NLY 170526P00008000 P 05/26/17 8.0 0.00 0.02
NLY 170526P00008500 P 05/26/17 8.5 0.00 0.02
NLY 170526P00009000 P 05/26/17 9.0 0.00 0.02
NLY 170526P00009500 P 05/26/17 9.5 0.00 0.02
NLY 170526P00010000 P 05/26/17 10.0 0.00 0.02
NLY 170526P00010500 P 05/26/17 10.5 0.00 0.02
NLY 170526P00011000 P 05/26/17 11.0 0.00 0.02
NLY 170526P00011500 P 05/26/17 11.5 0.00 0.03
NLY 170526P00012000 P 05/26/17 12.0 0.16 0.37
NLY 170526P00012500 P 05/26/17 12.5 0.70 0.89
NLY 170526P00013000 P 05/26/17 13.0 0.91 1.40
NLY 170526P00013500 P 05/26/17 13.5 1.30 2.27
NLY 170526P00014000 P 05/26/17 14.0 0.31 4.55
NLY 170526P00014500 P 05/26/17 14.5 0.58 4.55
NLY 170526P00015000 P 05/26/17 15.0 1.05 5.60
NLY 170526P00015500 P 05/26/17 15.5 2.20 6.15
NLY 170526P00016000 P 05/26/17 16.0 2.21 6.75
NLY 170526P00016500 P 05/26/17 16.5 2.82 7.10
NLY 170526P00017000 P 05/26/17 17.0 3.60 7.70
NLY 170526P00017500 P 05/26/17 17.5 3.85 8.20
NLY 170526P00018000 P 05/26/17 18.0 4.35 8.80
NLY 170526P00018500 P 05/26/17 18.5 4.65 9.00
NLY 170526P00019000 P 05/26/17 19.0 5.30 9.80
NLY 170526P00019500 P 05/26/17 19.5 5.50 10.00
NLY 170526P00020000 P 05/26/17 20.0 7.90 8.55
NLY 170602C00003000 C 06/02/17 3.0 8.55 8.95
NLY 170602C00003500 C 06/02/17 3.5 6.20 10.35
NLY 170602C00004000 C 06/02/17 4.0 5.40 9.80
NLY 170602C00004500 C 06/02/17 4.5 5.85 9.35
NLY 170602C00005000 C 06/02/17 5.0 6.05 7.40
NLY 170602C00005500 C 06/02/17 5.5 4.50 8.30
NLY 170602C00006000 C 06/02/17 6.0 5.45 7.65
NLY 170602C00006500 C 06/02/17 6.5 4.80 6.90
NLY 170602C00007000 C 06/02/17 7.0 3.10 6.85
NLY 170602C00007500 C 06/02/17 7.5 2.26 6.40
NLY 170602C00008000 C 06/02/17 8.0 2.95 4.25
NLY 170602C00008500 C 06/02/17 8.5 1.16 5.40
NLY 170602C00009000 C 06/02/17 9.0 2.63 2.72
NLY 170602C00009500 C 06/02/17 9.5 2.13 2.25
NLY 170602C00010000 C 06/02/17 10.0 1.63 1.72
NLY 170602C00010500 C 06/02/17 10.5 1.13 1.25
NLY 170602C00011000 C 06/02/17 11.0 0.63 0.72
NLY 170602C00011500 C 06/02/17 11.5 0.19 0.23
NLY 170602C00012000 C 06/02/17 12.0 0.00 0.02
NLY 170602C00012500 C 06/02/17 12.5 0.00 0.02
NLY 170602C00013000 C 06/02/17 13.0 0.00 0.02
NLY 170602C00013500 C 06/02/17 13.5 0.00 0.02
NLY 170602C00014000 C 06/02/17 14.0 0.00 0.02
NLY 170602C00014500 C 06/02/17 14.5 0.00 0.02
NLY 170602C00015000 C 06/02/17 15.0 0.00 0.02
NLY 170602C00015500 C 06/02/17 15.5 0.00 0.02
NLY 170602C00016000 C 06/02/17 16.0 0.00 0.02
NLY 170602C00016500 C 06/02/17 16.5 0.00 0.02
NLY 170602C00017000 C 06/02/17 17.0 0.00 0.02
NLY 170602C00017500 C 06/02/17 17.5 0.00 0.02
NLY 170602C00018000 C 06/02/17 18.0 0.00 0.02
NLY 170602C00018500 C 06/02/17 18.5 0.00 0.02
NLY 170602C00019000 C 06/02/17 19.0 0.00 0.02
NLY 170602C00019500 C 06/02/17 19.5 0.00 0.02
NLY 170602P00003000 P 06/02/17 3.0 0.00 0.02
NLY 170602P00003500 P 06/02/17 3.5 0.00 0.02
NLY 170602P00004000 P 06/02/17 4.0 0.00 0.02
NLY 170602P00004500 P 06/02/17 4.5 0.00 0.02
NLY 170602P00005000 P 06/02/17 5.0 0.00 0.02
NLY 170602P00005500 P 06/02/17 5.5 0.00 0.02
NLY 170602P00006000 P 06/02/17 6.0 0.00 0.02
NLY 170602P00006500 P 06/02/17 6.5 0.00 0.02
NLY 170602P00007000 P 06/02/17 7.0 0.00 0.02
NLY 170602P00007500 P 06/02/17 7.5 0.00 0.02
NLY 170602P00008000 P 06/02/17 8.0 0.00 0.02
NLY 170602P00008500 P 06/02/17 8.5 0.00 0.02
NLY 170602P00009000 P 06/02/17 9.0 0.00 0.02
NLY 170602P00009500 P 06/02/17 9.5 0.00 0.02
NLY 170602P00010000 P 06/02/17 10.0 0.00 0.02
NLY 170602P00010500 P 06/02/17 10.5 0.00 0.02
NLY 170602P00011000 P 06/02/17 11.0 0.00 0.02
NLY 170602P00011500 P 06/02/17 11.5 0.02 0.04
NLY 170602P00012000 P 06/02/17 12.0 0.30 0.37
NLY 170602P00012500 P 06/02/17 12.5 0.80 0.87
NLY 170602P00013000 P 06/02/17 13.0 1.30 1.37
NLY 170602P00013500 P 06/02/17 13.5 1.76 1.87
NLY 170602P00014000 P 06/02/17 14.0 2.29 2.37
NLY 170602P00014500 P 06/02/17 14.5 2.77 2.87
NLY 170602P00015000 P 06/02/17 15.0 3.25 3.55
NLY 170602P00015500 P 06/02/17 15.5 2.08 6.05
NLY 170602P00016000 P 06/02/17 16.0 2.87 6.60
NLY 170602P00016500 P 06/02/17 16.5 4.60 5.05
NLY 170602P00017000 P 06/02/17 17.0 5.10 5.60
NLY 170602P00017500 P 06/02/17 17.5 5.60 6.10
NLY 170602P00018000 P 06/02/17 18.0 6.10 6.55
NLY 170602P00018500 P 06/02/17 18.5 5.40 8.85
NLY 170602P00019000 P 06/02/17 19.0 5.75 9.60
NLY 170602P00019500 P 06/02/17 19.5 7.70 8.25
NLY 170609C00005500 C 06/09/17 5.5 6.10 6.40
NLY 170609C00006000 C 06/09/17 6.0 3.95 6.50
NLY 170609C00006500 C 06/09/17 6.5 4.95 5.45
NLY 170609C00007000 C 06/09/17 7.0 4.50 6.95
NLY 170609C00007500 C 06/09/17 7.5 4.00 6.40
NLY 170609C00008000 C 06/09/17 8.0 3.25 3.95
NLY 170609C00008500 C 06/09/17 8.5 3.05 3.50
NLY 170609C00009000 C 06/09/17 9.0 2.64 2.71
NLY 170609C00009500 C 06/09/17 9.5 2.14 2.22
NLY 170609C00010000 C 06/09/17 10.0 1.64 1.73
NLY 170609C00010500 C 06/09/17 10.5 1.15 1.21
NLY 170609C00011000 C 06/09/17 11.0 0.65 0.70
NLY 170609C00011500 C 06/09/17 11.5 0.20 0.27
NLY 170609C00012000 C 06/09/17 12.0 0.00 0.03
NLY 170609C00012500 C 06/09/17 12.5 0.00 0.02
NLY 170609C00013000 C 06/09/17 13.0 0.00 0.02
NLY 170609C00013500 C 06/09/17 13.5 0.00 0.02
NLY 170609C00014000 C 06/09/17 14.0 0.00 0.02
NLY 170609C00014500 C 06/09/17 14.5 0.00 0.02
NLY 170609C00015000 C 06/09/17 15.0 0.00 0.02
NLY 170609C00015500 C 06/09/17 15.5 0.00 0.02
NLY 170609C00016000 C 06/09/17 16.0 0.00 0.02
NLY 170609C00016500 C 06/09/17 16.5 0.00 0.02
NLY 170609C00017000 C 06/09/17 17.0 0.00 0.02
NLY 170609C00017500 C 06/09/17 17.5 0.00 0.02
NLY 170609C00018000 C 06/09/17 18.0 0.00 0.02
NLY 170609C00018500 C 06/09/17 18.5 0.00 0.02
NLY 170609C00019000 C 06/09/17 19.0 0.00 0.02
NLY 170609C00019500 C 06/09/17 19.5 0.00 0.02
NLY 170609P00005500 P 06/09/17 5.5 0.00 0.02
NLY 170609P00006000 P 06/09/17 6.0 0.00 0.02
NLY 170609P00006500 P 06/09/17 6.5 0.00 0.02
NLY 170609P00007000 P 06/09/17 7.0 0.00 0.02
NLY 170609P00007500 P 06/09/17 7.5 0.00 0.02
NLY 170609P00008000 P 06/09/17 8.0 0.00 0.02
NLY 170609P00008500 P 06/09/17 8.5 0.00 0.02
NLY 170609P00009000 P 06/09/17 9.0 0.00 0.02
NLY 170609P00009500 P 06/09/17 9.5 0.00 0.02
NLY 170609P00010000 P 06/09/17 10.0 0.00 0.02
NLY 170609P00010500 P 06/09/17 10.5 0.00 0.02
NLY 170609P00011000 P 06/09/17 11.0 0.00 0.03
NLY 170609P00011500 P 06/09/17 11.5 0.03 0.08
NLY 170609P00012000 P 06/09/17 12.0 0.31 0.47
NLY 170609P00012500 P 06/09/17 12.5 0.80 0.88
NLY 170609P00013000 P 06/09/17 13.0 1.23 1.46
NLY 170609P00013500 P 06/09/17 13.5 1.80 1.88
NLY 170609P00014000 P 06/09/17 14.0 2.31 2.37
NLY 170609P00014500 P 06/09/17 14.5 2.80 2.87
NLY 170609P00015000 P 06/09/17 15.0 3.25 3.45
NLY 170609P00015500 P 06/09/17 15.5 3.65 3.90
NLY 170609P00016000 P 06/09/17 16.0 4.15 4.45
NLY 170609P00016500 P 06/09/17 16.5 4.60 5.20
NLY 170609P00017000 P 06/09/17 17.0 5.10 5.45
NLY 170609P00017500 P 06/09/17 17.5 5.60 6.05
NLY 170609P00018000 P 06/09/17 18.0 5.90 8.65
NLY 170609P00018500 P 06/09/17 18.5 6.70 7.30
NLY 170609P00019000 P 06/09/17 19.0 7.15 7.55
NLY 170609P00019500 P 06/09/17 19.5 7.65 8.15
NLY 170616C00004000 C 06/16/17 4.0 7.55 7.85
NLY 170616C00005000 C 06/16/17 5.0 6.60 6.85
NLY 170616C00006000 C 06/16/17 6.0 5.60 5.95
NLY 170616C00006500 C 06/16/17 6.5 4.95 5.40
NLY 170616C00007000 C 06/16/17 7.0 4.20 5.20
NLY 170616C00007500 C 06/16/17 7.5 4.10 4.25
NLY 170616C00008000 C 06/16/17 8.0 3.55 4.10
NLY 170616C00008500 C 06/16/17 8.5 3.10 3.50
NLY 170616C00009000 C 06/16/17 9.0 2.64 2.70
NLY 170616C00009500 C 06/16/17 9.5 2.15 2.21
NLY 170616C00010000 C 06/16/17 10.0 1.65 1.70
NLY 170616C00010500 C 06/16/17 10.5 1.15 1.21
NLY 170616C00011000 C 06/16/17 11.0 0.66 0.72
NLY 170616C00011500 C 06/16/17 11.5 0.23 0.29
NLY 170616C00012000 C 06/16/17 12.0 0.02 0.04
NLY 170616C00012500 C 06/16/17 12.5 0.00 0.02
NLY 170616C00013000 C 06/16/17 13.0 0.00 0.02
NLY 170616C00013500 C 06/16/17 13.5 0.00 0.02
NLY 170616C00014000 C 06/16/17 14.0 0.00 0.02
NLY 170616C00014500 C 06/16/17 14.5 0.00 0.02
NLY 170616C00015000 C 06/16/17 15.0 0.00 0.02
NLY 170616C00015500 C 06/16/17 15.5 0.00 0.02
NLY 170616C00016000 C 06/16/17 16.0 0.00 0.02
NLY 170616C00016500 C 06/16/17 16.5 0.00 0.02
NLY 170616C00017000 C 06/16/17 17.0 0.00 0.02
NLY 170616C00017500 C 06/16/17 17.5 0.00 0.02
NLY 170616C00018000 C 06/16/17 18.0 0.00 0.02
NLY 170616C00018500 C 06/16/17 18.5 0.00 0.02
NLY 170616C00019000 C 06/16/17 19.0 0.00 0.02
NLY 170616C00019500 C 06/16/17 19.5 0.00 0.02
NLY 170616C00020000 C 06/16/17 20.0 0.00 0.02
NLY 170616P00004000 P 06/16/17 4.0 0.00 0.02
NLY 170616P00005000 P 06/16/17 5.0 0.00 0.02
NLY 170616P00006000 P 06/16/17 6.0 0.00 0.02
NLY 170616P00006500 P 06/16/17 6.5 0.00 0.02
NLY 170616P00007000 P 06/16/17 7.0 0.00 0.02
NLY 170616P00007500 P 06/16/17 7.5 0.00 0.02
NLY 170616P00008000 P 06/16/17 8.0 0.00 0.02
NLY 170616P00008500 P 06/16/17 8.5 0.00 0.02
NLY 170616P00009000 P 06/16/17 9.0 0.00 0.02
NLY 170616P00009500 P 06/16/17 9.5 0.00 0.02
NLY 170616P00010000 P 06/16/17 10.0 0.00 0.02
NLY 170616P00010500 P 06/16/17 10.5 0.00 0.02
NLY 170616P00011000 P 06/16/17 11.0 0.00 0.04
NLY 170616P00011500 P 06/16/17 11.5 0.06 0.10
NLY 170616P00012000 P 06/16/17 12.0 0.33 0.37
NLY 170616P00012500 P 06/16/17 12.5 0.81 0.86
NLY 170616P00013000 P 06/16/17 13.0 1.30 1.36
NLY 170616P00013500 P 06/16/17 13.5 1.81 1.87
NLY 170616P00014000 P 06/16/17 14.0 2.31 2.37
NLY 170616P00014500 P 06/16/17 14.5 2.81 2.86
NLY 170616P00015000 P 06/16/17 15.0 3.30 3.40
NLY 170616P00015500 P 06/16/17 15.5 3.80 3.90
NLY 170616P00016000 P 06/16/17 16.0 4.30 4.55
NLY 170616P00016500 P 06/16/17 16.5 4.80 4.90
NLY 170616P00017000 P 06/16/17 17.0 5.25 5.55
NLY 170616P00017500 P 06/16/17 17.5 4.60 5.90
NLY 170616P00018000 P 06/16/17 18.0 6.20 6.40
NLY 170616P00018500 P 06/16/17 18.5 6.15 7.30
NLY 170616P00019000 P 06/16/17 19.0 7.15 7.45
NLY 170616P00019500 P 06/16/17 19.5 7.75 8.25
NLY 170616P00020000 P 06/16/17 20.0 8.15 9.00
NLY 170623C00005000 C 06/23/17 5.0 6.40 7.30
NLY 170623C00005500 C 06/23/17 5.5 3.85 8.40
NLY 170623C00006000 C 06/23/17 6.0 3.55 7.75
NLY 170623C00006500 C 06/23/17 6.5 2.85 7.40
NLY 170623C00007000 C 06/23/17 7.0 2.40 6.90
NLY 170623C00007500 C 06/23/17 7.5 1.85 6.30
NLY 170623C00008000 C 06/23/17 8.0 1.40 5.90
NLY 170623C00008500 C 06/23/17 8.5 1.00 5.30
NLY 170623C00009000 C 06/23/17 9.0 0.61 4.30
NLY 170623C00009500 C 06/23/17 9.5 0.65 4.80
NLY 170623C00010000 C 06/23/17 10.0 0.20 4.50
NLY 170623C00010500 C 06/23/17 10.5 0.20 4.35
NLY 170623C00011000 C 06/23/17 11.0 0.50 0.87
NLY 170623C00011500 C 06/23/17 11.5 0.19 0.33
NLY 170623C00012000 C 06/23/17 12.0 0.00 0.08
NLY 170623C00012500 C 06/23/17 12.5 0.00 0.02
NLY 170623C00013000 C 06/23/17 13.0 0.00 0.02
NLY 170623C00013500 C 06/23/17 13.5 0.00 0.02
NLY 170623C00014000 C 06/23/17 14.0 0.00 0.02
NLY 170623C00014500 C 06/23/17 14.5 0.00 0.02
NLY 170623C00015000 C 06/23/17 15.0 0.00 0.02
NLY 170623C00015500 C 06/23/17 15.5 0.00 0.02
NLY 170623C00016000 C 06/23/17 16.0 0.00 0.02
NLY 170623C00016500 C 06/23/17 16.5 0.00 0.02
NLY 170623C00017000 C 06/23/17 17.0 0.00 0.02
NLY 170623C00017500 C 06/23/17 17.5 0.00 0.02
NLY 170623C00018000 C 06/23/17 18.0 0.00 0.02
NLY 170623C00018500 C 06/23/17 18.5 0.00 0.02
NLY 170623C00019000 C 06/23/17 19.0 0.00 0.02
NLY 170623C00019500 C 06/23/17 19.5 0.00 0.02
NLY 170623P00005000 P 06/23/17 5.0 0.00 0.02
NLY 170623P00005500 P 06/23/17 5.5 0.00 0.02
NLY 170623P00006000 P 06/23/17 6.0 0.00 0.02
NLY 170623P00006500 P 06/23/17 6.5 0.00 0.02
NLY 170623P00007000 P 06/23/17 7.0 0.00 0.02
NLY 170623P00007500 P 06/23/17 7.5 0.00 0.02
NLY 170623P00008000 P 06/23/17 8.0 0.00 0.02
NLY 170623P00008500 P 06/23/17 8.5 0.00 0.02
NLY 170623P00009000 P 06/23/17 9.0 0.00 0.02
NLY 170623P00009500 P 06/23/17 9.5 0.00 0.02
NLY 170623P00010000 P 06/23/17 10.0 0.00 0.02
NLY 170623P00010500 P 06/23/17 10.5 0.00 0.03
NLY 170623P00011000 P 06/23/17 11.0 0.00 0.05
NLY 170623P00011500 P 06/23/17 11.5 0.08 0.15
NLY 170623P00012000 P 06/23/17 12.0 0.23 0.54
NLY 170623P00012500 P 06/23/17 12.5 0.10 4.30
NLY 170623P00013000 P 06/23/17 13.0 0.10 4.70
NLY 170623P00013500 P 06/23/17 13.5 0.10 4.70
NLY 170623P00014000 P 06/23/17 14.0 0.10 4.70
NLY 170623P00014500 P 06/23/17 14.5 0.70 4.85
NLY 170623P00015000 P 06/23/17 15.0 1.20 5.70
NLY 170623P00015500 P 06/23/17 15.5 1.70 6.00
NLY 170623P00016000 P 06/23/17 16.0 2.20 6.70
NLY 170623P00016500 P 06/23/17 16.5 2.70 6.90
NLY 170623P00017000 P 06/23/17 17.0 3.35 7.70
NLY 170623P00017500 P 06/23/17 17.5 3.70 8.15
NLY 170623P00018000 P 06/23/17 18.0 4.20 8.65
NLY 170623P00018500 P 06/23/17 18.5 4.70 9.15
NLY 170623P00019000 P 06/23/17 19.0 5.25 9.45
NLY 170623P00019500 P 06/23/17 19.5 7.50 8.30
NLY 170630C00005500 C 06/30/17 5.5 5.95 6.45
NLY 170630C00006000 C 06/30/17 6.0 3.40 7.65
NLY 170630C00006500 C 06/30/17 6.5 3.15 7.15
NLY 170630C00007000 C 06/30/17 7.0 2.40 6.75
NLY 170630C00007500 C 06/30/17 7.5 3.85 4.50
NLY 170630C00008000 C 06/30/17 8.0 3.40 3.95
NLY 170630C00008500 C 06/30/17 8.5 2.85 3.40
NLY 170630C00009000 C 06/30/17 9.0 2.15 2.83
NLY 170630C00009500 C 06/30/17 9.5 1.95 2.37
NLY 170630C00010000 C 06/30/17 10.0 0.52 1.85
NLY 170630C00010500 C 06/30/17 10.5 1.08 1.25
NLY 170630C00011000 C 06/30/17 11.0 0.58 0.77
NLY 170630C00011500 C 06/30/17 11.5 0.22 0.32
NLY 170630C00012000 C 06/30/17 12.0 0.00 0.07
NLY 170630C00012500 C 06/30/17 12.5 0.00 0.02
NLY 170630C00013000 C 06/30/17 13.0 0.00 0.02
NLY 170630C00013500 C 06/30/17 13.5 0.00 0.02
NLY 170630C00014000 C 06/30/17 14.0 0.00 0.02
NLY 170630C00014500 C 06/30/17 14.5 0.00 0.02
NLY 170630C00015000 C 06/30/17 15.0 0.00 0.02
NLY 170630C00015500 C 06/30/17 15.5 0.00 0.02
NLY 170630C00016000 C 06/30/17 16.0 0.00 0.02
NLY 170630C00016500 C 06/30/17 16.5 0.00 0.02
NLY 170630C00017000 C 06/30/17 17.0 0.00 0.02
NLY 170630C00017500 C 06/30/17 17.5 0.00 0.02
NLY 170630C00018000 C 06/30/17 18.0 0.00 0.02
NLY 170630C00018500 C 06/30/17 18.5 0.00 0.02
NLY 170630C00019000 C 06/30/17 19.0 0.00 0.02
NLY 170630C00019500 C 06/30/17 19.5 0.00 0.02
NLY 170630P00005500 P 06/30/17 5.5 0.00 0.02
NLY 170630P00006000 P 06/30/17 6.0 0.00 0.02
NLY 170630P00006500 P 06/30/17 6.5 0.00 0.02
NLY 170630P00007000 P 06/30/17 7.0 0.00 0.02
NLY 170630P00007500 P 06/30/17 7.5 0.00 0.02
NLY 170630P00008000 P 06/30/17 8.0 0.00 0.02
NLY 170630P00008500 P 06/30/17 8.5 0.00 0.02
NLY 170630P00009000 P 06/30/17 9.0 0.00 0.02
NLY 170630P00009500 P 06/30/17 9.5 0.00 0.02
NLY 170630P00010000 P 06/30/17 10.0 0.00 0.03
NLY 170630P00010500 P 06/30/17 10.5 0.00 0.04
NLY 170630P00011000 P 06/30/17 11.0 0.03 0.08
NLY 170630P00011500 P 06/30/17 11.5 0.21 0.27
NLY 170630P00012000 P 06/30/17 12.0 0.40 0.94
NLY 170630P00012500 P 06/30/17 12.5 0.86 1.28
NLY 170630P00013000 P 06/30/17 13.0 1.30 2.02
NLY 170630P00013500 P 06/30/17 13.5 1.87 2.57
NLY 170630P00014000 P 06/30/17 14.0 2.03 3.65
NLY 170630P00014500 P 06/30/17 14.5 2.82 3.25
NLY 170630P00015000 P 06/30/17 15.0 3.35 3.85
NLY 170630P00015500 P 06/30/17 15.5 3.85 4.35
NLY 170630P00016000 P 06/30/17 16.0 4.35 4.85
NLY 170630P00016500 P 06/30/17 16.5 4.80 5.30
NLY 170630P00017000 P 06/30/17 17.0 5.35 5.80
NLY 170630P00017500 P 06/30/17 17.5 5.85 6.30
NLY 170630P00018000 P 06/30/17 18.0 4.60 8.55
NLY 170630P00018500 P 06/30/17 18.5 5.10 9.50
NLY 170630P00019000 P 06/30/17 19.0 5.25 9.90
NLY 170630P00019500 P 06/30/17 19.5 7.20 9.25
NLY 170721C00001000 C 07/21/17 1.0 10.60 10.85
NLY 170721C00002000 C 07/21/17 2.0 8.25 11.00
NLY 170721C00003000 C 07/21/17 3.0 8.55 8.85
NLY 170721C00004000 C 07/21/17 4.0 7.55 7.85
NLY 170721C00005000 C 07/21/17 5.0 6.55 7.25
NLY 170721C00006000 C 07/21/17 6.0 4.70 5.80
NLY 170721C00007000 C 07/21/17 7.0 4.60 4.70
NLY 170721C00008000 C 07/21/17 8.0 3.60 3.75
NLY 170721C00009000 C 07/21/17 9.0 2.64 2.71
NLY 170721C00010000 C 07/21/17 10.0 1.64 1.71
NLY 170721C00011000 C 07/21/17 11.0 0.66 0.73
NLY 170721C00012000 C 07/21/17 12.0 0.04 0.07
NLY 170721C00013000 C 07/21/17 13.0 0.00 0.02
NLY 170721C00014000 C 07/21/17 14.0 0.00 0.02
NLY 170721C00015000 C 07/21/17 15.0 0.00 0.02
NLY 170721C00016000 C 07/21/17 16.0 0.00 0.02
NLY 170721C00017000 C 07/21/17 17.0 0.00 0.02
NLY 170721C00018000 C 07/21/17 18.0 0.00 0.02
NLY 170721C00019000 C 07/21/17 19.0 0.00 0.02
NLY 170721P00001000 P 07/21/17 1.0 0.00 0.02
NLY 170721P00002000 P 07/21/17 2.0 0.00 0.02
NLY 170721P00003000 P 07/21/17 3.0 0.00 0.02
NLY 170721P00004000 P 07/21/17 4.0 0.00 0.02
NLY 170721P00005000 P 07/21/17 5.0 0.00 0.02
NLY 170721P00006000 P 07/21/17 6.0 0.00 0.02
NLY 170721P00007000 P 07/21/17 7.0 0.00 0.02
NLY 170721P00008000 P 07/21/17 8.0 0.00 0.02
NLY 170721P00009000 P 07/21/17 9.0 0.00 0.03
NLY 170721P00010000 P 07/21/17 10.0 0.02 0.04
NLY 170721P00011000 P 07/21/17 11.0 0.08 0.12
NLY 170721P00012000 P 07/21/17 12.0 0.56 0.67
NLY 170721P00013000 P 07/21/17 13.0 1.58 1.64
NLY 170721P00014000 P 07/21/17 14.0 2.56 2.64
NLY 170721P00015000 P 07/21/17 15.0 3.55 3.65
NLY 170721P00016000 P 07/21/17 16.0 4.55 4.65
NLY 170721P00017000 P 07/21/17 17.0 5.50 5.65
NLY 170721P00018000 P 07/21/17 18.0 6.50 6.65
NLY 170721P00019000 P 07/21/17 19.0 7.45 7.75
NLY 170818C00005000 C 08/18/17 5.0 6.60 6.80
NLY 170818C00006000 C 08/18/17 6.0 5.55 5.80
NLY 170818C00007000 C 08/18/17 7.0 3.95 5.10
NLY 170818C00008000 C 08/18/17 8.0 3.60 3.70
NLY 170818C00009000 C 08/18/17 9.0 2.65 2.71
NLY 170818C00010000 C 08/18/17 10.0 1.65 1.72
NLY 170818C00011000 C 08/18/17 11.0 0.68 0.75
NLY 170818C00012000 C 08/18/17 12.0 0.07 0.11
NLY 170818C00013000 C 08/18/17 13.0 0.00 0.02
NLY 170818C00014000 C 08/18/17 14.0 0.00 0.02
NLY 170818C00015000 C 08/18/17 15.0 0.00 0.02
NLY 170818C00016000 C 08/18/17 16.0 0.00 0.02
NLY 170818C00017000 C 08/18/17 17.0 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 170818P00005000 P 08/18/17 5.0 0.00 0.02
NLY 170818P00006000 P 08/18/17 6.0 0.00 0.02
NLY 170818P00007000 P 08/18/17 7.0 0.00 0.02
NLY 170818P00008000 P 08/18/17 8.0 0.00 0.03
NLY 170818P00009000 P 08/18/17 9.0 0.00 0.05
NLY 170818P00010000 P 08/18/17 10.0 0.03 0.06
NLY 170818P00011000 P 08/18/17 11.0 0.13 0.17
NLY 170818P00012000 P 08/18/17 12.0 0.63 0.70
NLY 170818P00013000 P 08/18/17 13.0 1.58 1.64
NLY 170818P00014000 P 08/18/17 14.0 1.66 3.15
NLY 170818P00015000 P 08/18/17 15.0 3.55 3.65
NLY 170818P00016000 P 08/18/17 16.0 3.80 5.20
NLY 170818P00017000 P 08/18/17 17.0 5.50 5.70
NLY 170818P00018000 P 08/18/17 18.0 5.80 6.70
NLY 170818P00019000 P 08/18/17 19.0 7.35 7.80
NLY 170818P00020000 P 08/18/17 20.0 8.35 8.80
NLY 171020C00002000 C 10/20/17 2.0 9.50 10.05
NLY 171020C00003000 C 10/20/17 3.0 6.65 10.60
NLY 171020C00004000 C 10/20/17 4.0 5.40 9.65
NLY 171020C00005000 C 10/20/17 5.0 6.60 6.75
NLY 171020C00006000 C 10/20/17 6.0 5.60 5.75
NLY 171020C00007000 C 10/20/17 7.0 4.60 4.75
NLY 171020C00008000 C 10/20/17 8.0 3.60 3.75
NLY 171020C00009000 C 10/20/17 9.0 2.64 2.75
NLY 171020C00010000 C 10/20/17 10.0 1.65 1.71
NLY 171020C00011000 C 10/20/17 11.0 0.68 0.75
NLY 171020C00012000 C 10/20/17 12.0 0.10 0.13
NLY 171020C00013000 C 10/20/17 13.0 0.00 0.03
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 0.03
NLY 171020P00008000 P 10/20/17 8.0 0.00 0.05
NLY 171020P00009000 P 10/20/17 9.0 0.03 0.07
NLY 171020P00010000 P 10/20/17 10.0 0.10 0.12
NLY 171020P00011000 P 10/20/17 11.0 0.30 0.33
NLY 171020P00012000 P 10/20/17 12.0 0.89 0.98
NLY 171020P00013000 P 10/20/17 13.0 1.80 1.89
NLY 171020P00014000 P 10/20/17 14.0 2.78 2.88
NLY 171020P00015000 P 10/20/17 15.0 3.75 3.90
NLY 171020P00016000 P 10/20/17 16.0 4.75 4.90
NLY 171020P00017000 P 10/20/17 17.0 5.70 5.90
NLY 171020P00018000 P 10/20/17 18.0 6.65 6.90
NLY 171020P00019000 P 10/20/17 19.0 7.70 7.95
NLY 171020P00020000 P 10/20/17 20.0 8.65 8.90
NLY 180119C00003000 C 01/19/18 3.0 8.35 8.90
NLY 180119C00004000 C 01/19/18 4.0 5.65 7.85
NLY 180119C00005000 C 01/19/18 5.0 6.30 6.90
NLY 180119C00006000 C 01/19/18 6.0 5.55 5.75
NLY 180119C00007000 C 01/19/18 7.0 4.55 4.75
NLY 180119C00008000 C 01/19/18 8.0 3.60 3.75
NLY 180119C00009000 C 01/19/18 9.0 2.61 2.78
NLY 180119C00010000 C 01/19/18 10.0 1.66 1.73
NLY 180119C00011000 C 01/19/18 11.0 0.71 0.77
NLY 180119C00012000 C 01/19/18 12.0 0.17 0.19
NLY 180119C00013000 C 01/19/18 13.0 0.02 0.07
NLY 180119C00014000 C 01/19/18 14.0 0.00 0.02
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.02
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 0.05
NLY 180119P00007000 P 01/19/18 7.0 0.00 0.08
NLY 180119P00008000 P 01/19/18 8.0 0.03 0.06
NLY 180119P00009000 P 01/19/18 9.0 0.08 0.12
NLY 180119P00010000 P 01/19/18 10.0 0.22 0.25
NLY 180119P00011000 P 01/19/18 11.0 0.52 0.57
NLY 180119P00012000 P 01/19/18 12.0 1.18 1.24
NLY 180119P00013000 P 01/19/18 13.0 2.08 2.15
NLY 180119P00014000 P 01/19/18 14.0 3.00 3.15
NLY 180119P00015000 P 01/19/18 15.0 4.00 4.15
NLY 180119P00016000 P 01/19/18 16.0 4.70 5.25
NLY 180119P00017000 P 01/19/18 17.0 5.80 6.10
NLY 180119P00018000 P 01/19/18 18.0 6.70 7.10
NLY 180119P00019000 P 01/19/18 19.0 5.70 8.20
NLY 180119P00020000 P 01/19/18 20.0 8.50 9.50
NLY 190118C00003000 C 01/18/19 3.0 8.30 9.10
NLY 190118C00004000 C 01/18/19 4.0 7.30 8.10
NLY 190118C00005000 C 01/18/19 5.0 6.25 7.30
NLY 190118C00008000 C 01/18/19 8.0 3.25 4.00
NLY 190118C00010000 C 01/18/19 10.0 1.67 1.75
NLY 190118C00012000 C 01/18/19 12.0 0.29 0.34
NLY 190118C00015000 C 01/18/19 15.0 0.01 0.08
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.06
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.05
NLY 190118C00022000 C 01/18/19 22.0 0.00 0.28
NLY 190118P00003000 P 01/18/19 3.0 0.00 0.13
NLY 190118P00004000 P 01/18/19 4.0 0.05 0.16
NLY 190118P00005000 P 01/18/19 5.0 0.05 0.18
NLY 190118P00008000 P 01/18/19 8.0 0.24 0.37
NLY 190118P00010000 P 01/18/19 10.0 0.80 0.94
NLY 190118P00012000 P 01/18/19 12.0 1.83 2.41
NLY 190118P00015000 P 01/18/19 15.0 4.50 5.60
NLY 190118P00017000 P 01/18/19 17.0 6.45 7.45
NLY 190118P00020000 P 01/18/19 20.0 8.35 12.00
NLY 190118P00022000 P 01/18/19 22.0 9.10 14.00

OPRA data is delayed 15 minutes.