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 (2016-04-08)Premium Content

Annaly Capital Management Inc (NLY)
As of May 27 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 160603C00001000 C 06/03/16 1.0 8.05 11.35
NLY 160603C00002000 C 06/03/16 2.0 7.05 10.35
NLY 160603C00003000 C 06/03/16 3.0 6.05 9.35
NLY 160603C00003500 C 06/03/16 3.5 5.55 8.85
NLY 160603C00004000 C 06/03/16 4.0 5.05 8.35
NLY 160603C00004500 C 06/03/16 4.5 4.55 7.85
NLY 160603C00005000 C 06/03/16 5.0 4.05 7.35
NLY 160603C00005500 C 06/03/16 5.5 3.55 6.85
NLY 160603C00006000 C 06/03/16 6.0 3.05 6.35
NLY 160603C00006500 C 06/03/16 6.5 2.57 4.25
NLY 160603C00007000 C 06/03/16 7.0 2.07 3.75
NLY 160603C00007500 C 06/03/16 7.5 1.76 3.35
NLY 160603C00008000 C 06/03/16 8.0 2.14 2.82
NLY 160603C00008500 C 06/03/16 8.5 1.96 2.24
NLY 160603C00009000 C 06/03/16 9.0 1.51 1.85
NLY 160603C00009500 C 06/03/16 9.5 1.01 1.37
NLY 160603C00010000 C 06/03/16 10.0 0.52 0.88
NLY 160603C00010500 C 06/03/16 10.5 0.18 0.24
NLY 160603C00011000 C 06/03/16 11.0 0.00 0.09
NLY 160603C00011500 C 06/03/16 11.5 0.00 0.15
NLY 160603C00012000 C 06/03/16 12.0 0.00 0.04
NLY 160603C00012500 C 06/03/16 12.5 0.00 0.21
NLY 160603C00013000 C 06/03/16 13.0 0.00 0.21
NLY 160603C00013500 C 06/03/16 13.5 0.00 0.21
NLY 160603C00014000 C 06/03/16 14.0 0.00 0.21
NLY 160603C00014500 C 06/03/16 14.5 0.00 0.21
NLY 160603C00015000 C 06/03/16 15.0 0.00 0.21
NLY 160603C00015500 C 06/03/16 15.5 0.00 0.21
NLY 160603C00016000 C 06/03/16 16.0 0.00 0.21
NLY 160603C00016500 C 06/03/16 16.5 0.00 0.21
NLY 160603C00017000 C 06/03/16 17.0 0.00 0.21
NLY 160603C00017500 C 06/03/16 17.5 0.00 0.21
NLY 160603C00018000 C 06/03/16 18.0 0.00 0.21
NLY 160603C00018500 C 06/03/16 18.5 0.00 0.21
NLY 160603C00019000 C 06/03/16 19.0 0.00 0.21
NLY 160603C00019500 C 06/03/16 19.5 0.00 0.21
NLY 160603C00020000 C 06/03/16 20.0 0.00 0.21
NLY 160603C00020500 C 06/03/16 20.5 0.00 0.21
NLY 160603P00001000 P 06/03/16 1.0 0.00 0.21
NLY 160603P00002000 P 06/03/16 2.0 0.00 0.21
NLY 160603P00003000 P 06/03/16 3.0 0.00 0.21
NLY 160603P00003500 P 06/03/16 3.5 0.00 0.21
NLY 160603P00004000 P 06/03/16 4.0 0.00 0.21
NLY 160603P00004500 P 06/03/16 4.5 0.00 0.21
NLY 160603P00005000 P 06/03/16 5.0 0.00 0.21
NLY 160603P00005500 P 06/03/16 5.5 0.00 0.21
NLY 160603P00006000 P 06/03/16 6.0 0.00 0.21
NLY 160603P00006500 P 06/03/16 6.5 0.00 0.21
NLY 160603P00007000 P 06/03/16 7.0 0.00 0.21
NLY 160603P00007500 P 06/03/16 7.5 0.00 0.21
NLY 160603P00008000 P 06/03/16 8.0 0.00 0.21
NLY 160603P00008500 P 06/03/16 8.5 0.00 0.21
NLY 160603P00009000 P 06/03/16 9.0 0.00 0.25
NLY 160603P00009500 P 06/03/16 9.5 0.00 0.25
NLY 160603P00010000 P 06/03/16 10.0 0.00 0.25
NLY 160603P00010500 P 06/03/16 10.5 0.02 0.06
NLY 160603P00011000 P 06/03/16 11.0 0.18 0.47
NLY 160603P00011500 P 06/03/16 11.5 0.25 1.00
NLY 160603P00012000 P 06/03/16 12.0 0.12 1.45
NLY 160603P00012500 P 06/03/16 12.5 0.18 3.40
NLY 160603P00013000 P 06/03/16 13.0 0.68 3.90
NLY 160603P00013500 P 06/03/16 13.5 1.18 4.40
NLY 160603P00014000 P 06/03/16 14.0 1.67 4.95
NLY 160603P00014500 P 06/03/16 14.5 2.17 5.45
NLY 160603P00015000 P 06/03/16 15.0 2.67 5.95
NLY 160603P00015500 P 06/03/16 15.5 3.15 6.45
NLY 160603P00016000 P 06/03/16 16.0 3.65 6.95
NLY 160603P00016500 P 06/03/16 16.5 4.15 7.45
NLY 160603P00017000 P 06/03/16 17.0 4.65 7.95
NLY 160603P00017500 P 06/03/16 17.5 5.15 8.45
NLY 160603P00018000 P 06/03/16 18.0 5.65 8.95
NLY 160603P00018500 P 06/03/16 18.5 6.15 9.45
NLY 160603P00019000 P 06/03/16 19.0 6.65 9.95
NLY 160603P00019500 P 06/03/16 19.5 7.15 10.45
NLY 160603P00020000 P 06/03/16 20.0 7.65 10.95
NLY 160603P00020500 P 06/03/16 20.5 8.15 11.45
NLY 160610C00001000 C 06/10/16 1.0 8.05 11.35
NLY 160610C00002000 C 06/10/16 2.0 7.05 10.35
NLY 160610C00003000 C 06/10/16 3.0 6.05 9.35
NLY 160610C00003500 C 06/10/16 3.5 5.55 8.85
NLY 160610C00004000 C 06/10/16 4.0 5.05 8.35
NLY 160610C00004500 C 06/10/16 4.5 4.55 7.85
NLY 160610C00005000 C 06/10/16 5.0 4.05 7.35
NLY 160610C00005500 C 06/10/16 5.5 3.55 6.85
NLY 160610C00006000 C 06/10/16 6.0 3.05 6.35
NLY 160610C00006500 C 06/10/16 6.5 2.57 4.25
NLY 160610C00007000 C 06/10/16 7.0 2.07 3.75
NLY 160610C00007500 C 06/10/16 7.5 1.57 3.35
NLY 160610C00008000 C 06/10/16 8.0 2.51 2.91
NLY 160610C00008500 C 06/10/16 8.5 2.01 2.41
NLY 160610C00009000 C 06/10/16 9.0 1.54 1.84
NLY 160610C00009500 C 06/10/16 9.5 1.04 1.24
NLY 160610C00010000 C 06/10/16 10.0 0.55 0.88
NLY 160610C00010500 C 06/10/16 10.5 0.19 0.24
NLY 160610C00011000 C 06/10/16 11.0 0.00 0.05
NLY 160610C00011500 C 06/10/16 11.5 0.00 0.15
NLY 160610C00012000 C 06/10/16 12.0 0.00 0.11
NLY 160610C00012500 C 06/10/16 12.5 0.00 0.24
NLY 160610C00013000 C 06/10/16 13.0 0.00 0.22
NLY 160610C00013500 C 06/10/16 13.5 0.00 0.21
NLY 160610C00014000 C 06/10/16 14.0 0.00 0.21
NLY 160610C00014500 C 06/10/16 14.5 0.00 0.21
NLY 160610C00015000 C 06/10/16 15.0 0.00 0.21
NLY 160610C00015500 C 06/10/16 15.5 0.00 0.21
NLY 160610C00016000 C 06/10/16 16.0 0.00 0.21
NLY 160610C00016500 C 06/10/16 16.5 0.00 0.21
NLY 160610C00017000 C 06/10/16 17.0 0.00 0.21
NLY 160610C00017500 C 06/10/16 17.5 0.00 0.21
NLY 160610C00018000 C 06/10/16 18.0 0.00 0.21
NLY 160610C00018500 C 06/10/16 18.5 0.00 0.21
NLY 160610C00019000 C 06/10/16 19.0 0.00 0.21
NLY 160610C00019500 C 06/10/16 19.5 0.00 0.21
NLY 160610C00020000 C 06/10/16 20.0 0.00 0.21
NLY 160610C00020500 C 06/10/16 20.5 0.00 0.21
NLY 160610P00001000 P 06/10/16 1.0 0.00 0.21
NLY 160610P00002000 P 06/10/16 2.0 0.00 0.21
NLY 160610P00003000 P 06/10/16 3.0 0.00 0.21
NLY 160610P00003500 P 06/10/16 3.5 0.00 0.21
NLY 160610P00004000 P 06/10/16 4.0 0.00 0.21
NLY 160610P00004500 P 06/10/16 4.5 0.00 0.21
NLY 160610P00005000 P 06/10/16 5.0 0.00 0.21
NLY 160610P00005500 P 06/10/16 5.5 0.00 0.21
NLY 160610P00006000 P 06/10/16 6.0 0.00 0.21
NLY 160610P00006500 P 06/10/16 6.5 0.00 0.21
NLY 160610P00007000 P 06/10/16 7.0 0.00 0.21
NLY 160610P00007500 P 06/10/16 7.5 0.00 0.21
NLY 160610P00008000 P 06/10/16 8.0 0.00 0.22
NLY 160610P00008500 P 06/10/16 8.5 0.00 0.25
NLY 160610P00009000 P 06/10/16 9.0 0.00 0.25
NLY 160610P00009500 P 06/10/16 9.5 0.00 0.25
NLY 160610P00010000 P 06/10/16 10.0 0.00 0.10
NLY 160610P00010500 P 06/10/16 10.5 0.05 0.09
NLY 160610P00011000 P 06/10/16 11.0 0.36 0.40
NLY 160610P00011500 P 06/10/16 11.5 0.65 0.98
NLY 160610P00012000 P 06/10/16 12.0 1.15 1.45
NLY 160610P00012500 P 06/10/16 12.5 0.18 3.40
NLY 160610P00013000 P 06/10/16 13.0 0.68 3.90
NLY 160610P00013500 P 06/10/16 13.5 1.18 4.40
NLY 160610P00014000 P 06/10/16 14.0 1.67 4.95
NLY 160610P00014500 P 06/10/16 14.5 2.17 5.45
NLY 160610P00015000 P 06/10/16 15.0 2.67 5.95
NLY 160610P00015500 P 06/10/16 15.5 3.15 6.45
NLY 160610P00016000 P 06/10/16 16.0 3.65 6.95
NLY 160610P00016500 P 06/10/16 16.5 4.15 7.45
NLY 160610P00017000 P 06/10/16 17.0 4.65 7.95
NLY 160610P00017500 P 06/10/16 17.5 5.15 8.45
NLY 160610P00018000 P 06/10/16 18.0 5.65 8.95
NLY 160610P00018500 P 06/10/16 18.5 6.15 9.45
NLY 160610P00019000 P 06/10/16 19.0 6.65 9.95
NLY 160610P00019500 P 06/10/16 19.5 7.15 10.45
NLY 160610P00020000 P 06/10/16 20.0 7.65 10.95
NLY 160610P00020500 P 06/10/16 20.5 8.15 11.45
NLY 160617C00001000 C 06/17/16 1.0 8.10 11.35
NLY 160617C00002000 C 06/17/16 2.0 7.05 8.85
NLY 160617C00003000 C 06/17/16 3.0 6.05 9.35
NLY 160617C00003500 C 06/17/16 3.5 5.55 8.85
NLY 160617C00004000 C 06/17/16 4.0 5.05 8.35
NLY 160617C00004500 C 06/17/16 4.5 4.55 7.85
NLY 160617C00005000 C 06/17/16 5.0 4.05 7.25
NLY 160617C00005500 C 06/17/16 5.5 3.55 6.85
NLY 160617C00006000 C 06/17/16 6.0 3.05 6.35
NLY 160617C00006500 C 06/17/16 6.5 2.57 5.85
NLY 160617C00007000 C 06/17/16 7.0 2.98 3.85
NLY 160617C00007500 C 06/17/16 7.5 2.80 3.35
NLY 160617C00008000 C 06/17/16 8.0 2.17 2.82
NLY 160617C00008500 C 06/17/16 8.5 2.01 2.41
NLY 160617C00009000 C 06/17/16 9.0 1.59 1.84
NLY 160617C00009500 C 06/17/16 9.5 1.09 1.36
NLY 160617C00010000 C 06/17/16 10.0 0.61 0.86
NLY 160617C00010500 C 06/17/16 10.5 0.21 0.25
NLY 160617C00011000 C 06/17/16 11.0 0.02 0.05
NLY 160617C00011500 C 06/17/16 11.5 0.00 0.05
NLY 160617C00012000 C 06/17/16 12.0 0.00 0.02
NLY 160617C00012500 C 06/17/16 12.5 0.00 0.25
NLY 160617C00013000 C 06/17/16 13.0 0.00 0.01
NLY 160617C00013500 C 06/17/16 13.5 0.00 0.22
NLY 160617C00014000 C 06/17/16 14.0 0.00 0.21
NLY 160617C00014500 C 06/17/16 14.5 0.00 0.21
NLY 160617C00015000 C 06/17/16 15.0 0.00 0.21
NLY 160617C00015500 C 06/17/16 15.5 0.00 0.21
NLY 160617C00016000 C 06/17/16 16.0 0.00 0.21
NLY 160617C00016500 C 06/17/16 16.5 0.00 0.21
NLY 160617C00017000 C 06/17/16 17.0 0.00 0.21
NLY 160617C00017500 C 06/17/16 17.5 0.00 0.21
NLY 160617C00018000 C 06/17/16 18.0 0.00 0.21
NLY 160617C00018500 C 06/17/16 18.5 0.00 0.21
NLY 160617C00019000 C 06/17/16 19.0 0.00 0.21
NLY 160617C00019500 C 06/17/16 19.5 0.00 0.21
NLY 160617C00020000 C 06/17/16 20.0 0.00 0.21
NLY 160617P00001000 P 06/17/16 1.0 0.00 0.21
NLY 160617P00002000 P 06/17/16 2.0 0.00 0.21
NLY 160617P00003000 P 06/17/16 3.0 0.00 0.21
NLY 160617P00003500 P 06/17/16 3.5 0.00 0.21
NLY 160617P00004000 P 06/17/16 4.0 0.00 0.21
NLY 160617P00004500 P 06/17/16 4.5 0.00 0.21
NLY 160617P00005000 P 06/17/16 5.0 0.00 0.21
NLY 160617P00005500 P 06/17/16 5.5 0.00 0.21
NLY 160617P00006000 P 06/17/16 6.0 0.00 0.21
NLY 160617P00006500 P 06/17/16 6.5 0.00 0.21
NLY 160617P00007000 P 06/17/16 7.0 0.00 0.21
NLY 160617P00007500 P 06/17/16 7.5 0.00 0.22
NLY 160617P00008000 P 06/17/16 8.0 0.00 0.24
NLY 160617P00008500 P 06/17/16 8.5 0.00 0.25
NLY 160617P00009000 P 06/17/16 9.0 0.00 0.10
NLY 160617P00009500 P 06/17/16 9.5 0.00 0.25
NLY 160617P00010000 P 06/17/16 10.0 0.02 0.05
NLY 160617P00010500 P 06/17/16 10.5 0.09 0.10
NLY 160617P00011000 P 06/17/16 11.0 0.36 0.41
NLY 160617P00011500 P 06/17/16 11.5 0.67 0.92
NLY 160617P00012000 P 06/17/16 12.0 1.17 1.43
NLY 160617P00012500 P 06/17/16 12.5 1.29 2.29
NLY 160617P00013000 P 06/17/16 13.0 1.67 2.79
NLY 160617P00013500 P 06/17/16 13.5 1.20 4.40
NLY 160617P00014000 P 06/17/16 14.0 1.67 4.95
NLY 160617P00014500 P 06/17/16 14.5 2.17 5.45
NLY 160617P00015000 P 06/17/16 15.0 2.67 5.95
NLY 160617P00015500 P 06/17/16 15.5 3.15 6.45
NLY 160617P00016000 P 06/17/16 16.0 3.65 6.95
NLY 160617P00016500 P 06/17/16 16.5 4.15 7.45
NLY 160617P00017000 P 06/17/16 17.0 4.65 7.95
NLY 160617P00017500 P 06/17/16 17.5 5.15 8.45
NLY 160617P00018000 P 06/17/16 18.0 5.65 8.95
NLY 160617P00018500 P 06/17/16 18.5 6.15 9.45
NLY 160617P00019000 P 06/17/16 19.0 6.65 9.95
NLY 160617P00019500 P 06/17/16 19.5 7.15 10.45
NLY 160617P00020000 P 06/17/16 20.0 7.65 10.80
NLY 160624C00001000 C 06/24/16 1.0 8.05 11.30
NLY 160624C00002000 C 06/24/16 2.0 7.05 10.35
NLY 160624C00003000 C 06/24/16 3.0 6.05 9.35
NLY 160624C00003500 C 06/24/16 3.5 5.55 8.85
NLY 160624C00004000 C 06/24/16 4.0 5.05 8.35
NLY 160624C00004500 C 06/24/16 4.5 4.55 7.85
NLY 160624C00005000 C 06/24/16 5.0 4.05 7.35
NLY 160624C00005500 C 06/24/16 5.5 3.55 6.85
NLY 160624C00006000 C 06/24/16 6.0 3.05 6.35
NLY 160624C00006500 C 06/24/16 6.5 2.57 5.85
NLY 160624C00007000 C 06/24/16 7.0 3.50 3.90
NLY 160624C00007500 C 06/24/16 7.5 3.00 3.40
NLY 160624C00008000 C 06/24/16 8.0 2.51 2.91
NLY 160624C00008500 C 06/24/16 8.5 2.02 2.42
NLY 160624C00009000 C 06/24/16 9.0 1.53 1.86
NLY 160624C00009500 C 06/24/16 9.5 1.08 1.36
NLY 160624C00010000 C 06/24/16 10.0 0.51 0.85
NLY 160624C00010500 C 06/24/16 10.5 0.23 0.30
NLY 160624C00011000 C 06/24/16 11.0 0.03 0.06
NLY 160624C00011500 C 06/24/16 11.5 0.00 0.25
NLY 160624C00012000 C 06/24/16 12.0 0.00 0.05
NLY 160624C00012500 C 06/24/16 12.5 0.00 0.25
NLY 160624C00013000 C 06/24/16 13.0 0.00 0.25
NLY 160624C00013500 C 06/24/16 13.5 0.00 0.23
NLY 160624C00014000 C 06/24/16 14.0 0.00 0.22
NLY 160624C00014500 C 06/24/16 14.5 0.00 0.21
NLY 160624C00015000 C 06/24/16 15.0 0.00 0.21
NLY 160624C00015500 C 06/24/16 15.5 0.00 0.21
NLY 160624C00016000 C 06/24/16 16.0 0.00 0.21
NLY 160624C00016500 C 06/24/16 16.5 0.00 0.21
NLY 160624C00017000 C 06/24/16 17.0 0.00 0.21
NLY 160624C00017500 C 06/24/16 17.5 0.00 0.21
NLY 160624C00018000 C 06/24/16 18.0 0.00 0.21
NLY 160624C00018500 C 06/24/16 18.5 0.00 0.21
NLY 160624C00019000 C 06/24/16 19.0 0.00 0.21
NLY 160624C00019500 C 06/24/16 19.5 0.00 0.21
NLY 160624C00020000 C 06/24/16 20.0 0.00 0.21
NLY 160624C00020500 C 06/24/16 20.5 0.00 0.21
NLY 160624P00001000 P 06/24/16 1.0 0.00 0.21
NLY 160624P00002000 P 06/24/16 2.0 0.00 0.21
NLY 160624P00003000 P 06/24/16 3.0 0.00 0.21
NLY 160624P00003500 P 06/24/16 3.5 0.00 0.21
NLY 160624P00004000 P 06/24/16 4.0 0.00 0.21
NLY 160624P00004500 P 06/24/16 4.5 0.00 0.21
NLY 160624P00005000 P 06/24/16 5.0 0.00 0.21
NLY 160624P00005500 P 06/24/16 5.5 0.00 0.21
NLY 160624P00006000 P 06/24/16 6.0 0.00 0.21
NLY 160624P00006500 P 06/24/16 6.5 0.00 0.21
NLY 160624P00007000 P 06/24/16 7.0 0.00 0.21
NLY 160624P00007500 P 06/24/16 7.5 0.00 0.23
NLY 160624P00008000 P 06/24/16 8.0 0.00 0.25
NLY 160624P00008500 P 06/24/16 8.5 0.00 0.25
NLY 160624P00009000 P 06/24/16 9.0 0.00 0.25
NLY 160624P00009500 P 06/24/16 9.5 0.00 0.25
NLY 160624P00010000 P 06/24/16 10.0 0.00 0.25
NLY 160624P00010500 P 06/24/16 10.5 0.10 0.14
NLY 160624P00011000 P 06/24/16 11.0 0.23 0.48
NLY 160624P00011500 P 06/24/16 11.5 0.59 0.99
NLY 160624P00012000 P 06/24/16 12.0 1.05 1.51
NLY 160624P00012500 P 06/24/16 12.5 0.17 3.40
NLY 160624P00013000 P 06/24/16 13.0 0.69 3.90
NLY 160624P00013500 P 06/24/16 13.5 1.37 4.30
NLY 160624P00014000 P 06/24/16 14.0 2.90 3.70
NLY 160624P00014500 P 06/24/16 14.5 2.17 5.45
NLY 160624P00015000 P 06/24/16 15.0 2.67 5.95
NLY 160624P00015500 P 06/24/16 15.5 3.15 6.45
NLY 160624P00016000 P 06/24/16 16.0 3.65 6.95
NLY 160624P00016500 P 06/24/16 16.5 4.15 7.45
NLY 160624P00017000 P 06/24/16 17.0 4.65 7.95
NLY 160624P00017500 P 06/24/16 17.5 5.15 8.45
NLY 160624P00018000 P 06/24/16 18.0 5.65 8.95
NLY 160624P00018500 P 06/24/16 18.5 6.15 9.45
NLY 160624P00019000 P 06/24/16 19.0 6.65 9.95
NLY 160624P00019500 P 06/24/16 19.5 7.15 10.45
NLY 160624P00020000 P 06/24/16 20.0 7.65 10.95
NLY 160624P00020500 P 06/24/16 20.5 8.15 11.45
NLY 160701C00002000 C 07/01/16 2.0 7.05 10.35
NLY 160701C00003000 C 07/01/16 3.0 6.05 9.35
NLY 160701C00004000 C 07/01/16 4.0 5.05 8.35
NLY 160701C00004500 C 07/01/16 4.5 4.55 7.85
NLY 160701C00005000 C 07/01/16 5.0 4.05 7.35
NLY 160701C00005500 C 07/01/16 5.5 3.55 6.85
NLY 160701C00006000 C 07/01/16 6.0 3.05 6.35
NLY 160701C00006500 C 07/01/16 6.5 2.57 5.85
NLY 160701C00007000 C 07/01/16 7.0 2.07 5.35
NLY 160701C00007500 C 07/01/16 7.5 1.57 4.85
NLY 160701C00008000 C 07/01/16 8.0 1.11 4.30
NLY 160701C00008500 C 07/01/16 8.5 0.99 2.47
NLY 160701C00009000 C 07/01/16 9.0 1.52 1.85
NLY 160701C00009500 C 07/01/16 9.5 1.00 1.47
NLY 160701C00010000 C 07/01/16 10.0 0.55 0.86
NLY 160701C00010500 C 07/01/16 10.5 0.19 0.31
NLY 160701C00011000 C 07/01/16 11.0 0.02 0.08
NLY 160701C00011500 C 07/01/16 11.5 0.00 0.25
NLY 160701C00012000 C 07/01/16 12.0 0.00 0.25
NLY 160701C00012500 C 07/01/16 12.5 0.00 0.25
NLY 160701C00013000 C 07/01/16 13.0 0.00 0.25
NLY 160701C00013500 C 07/01/16 13.5 0.00 0.24
NLY 160701C00014000 C 07/01/16 14.0 0.00 0.23
NLY 160701C00014500 C 07/01/16 14.5 0.00 0.22
NLY 160701C00015000 C 07/01/16 15.0 0.00 0.21
NLY 160701C00015500 C 07/01/16 15.5 0.00 0.21
NLY 160701C00016000 C 07/01/16 16.0 0.00 0.21
NLY 160701C00016500 C 07/01/16 16.5 0.00 0.21
NLY 160701C00017000 C 07/01/16 17.0 0.00 0.21
NLY 160701C00017500 C 07/01/16 17.5 0.00 0.21
NLY 160701C00018000 C 07/01/16 18.0 0.00 0.21
NLY 160701C00018500 C 07/01/16 18.5 0.00 0.21
NLY 160701C00019000 C 07/01/16 19.0 0.00 0.21
NLY 160701C00019500 C 07/01/16 19.5 0.00 0.21
NLY 160701C00020000 C 07/01/16 20.0 0.00 0.21
NLY 160701C00020500 C 07/01/16 20.5 0.00 0.21
NLY 160701P00002000 P 07/01/16 2.0 0.00 0.21
NLY 160701P00003000 P 07/01/16 3.0 0.00 0.21
NLY 160701P00004000 P 07/01/16 4.0 0.00 0.21
NLY 160701P00004500 P 07/01/16 4.5 0.00 0.21
NLY 160701P00005000 P 07/01/16 5.0 0.00 0.21
NLY 160701P00005500 P 07/01/16 5.5 0.00 0.21
NLY 160701P00006000 P 07/01/16 6.0 0.00 0.21
NLY 160701P00006500 P 07/01/16 6.5 0.00 0.22
NLY 160701P00007000 P 07/01/16 7.0 0.00 0.23
NLY 160701P00007500 P 07/01/16 7.5 0.00 0.25
NLY 160701P00008000 P 07/01/16 8.0 0.00 0.25
NLY 160701P00008500 P 07/01/16 8.5 0.00 0.25
NLY 160701P00009000 P 07/01/16 9.0 0.00 0.25
NLY 160701P00009500 P 07/01/16 9.5 0.00 0.25
NLY 160701P00010000 P 07/01/16 10.0 0.00 0.13
NLY 160701P00010500 P 07/01/16 10.5 0.10 0.40
NLY 160701P00011000 P 07/01/16 11.0 0.60 0.67
NLY 160701P00011500 P 07/01/16 11.5 0.78 1.29
NLY 160701P00012000 P 07/01/16 12.0 1.20 2.82
NLY 160701P00012500 P 07/01/16 12.5 0.48 2.59
NLY 160701P00013000 P 07/01/16 13.0 0.98 4.20
NLY 160701P00013500 P 07/01/16 13.5 1.47 4.75
NLY 160701P00014000 P 07/01/16 14.0 1.97 5.25
NLY 160701P00014500 P 07/01/16 14.5 2.47 5.75
NLY 160701P00015000 P 07/01/16 15.0 2.97 6.25
NLY 160701P00015500 P 07/01/16 15.5 3.45 6.75
NLY 160701P00016000 P 07/01/16 16.0 3.95 7.25
NLY 160701P00016500 P 07/01/16 16.5 4.45 7.75
NLY 160701P00017000 P 07/01/16 17.0 4.95 8.25
NLY 160701P00017500 P 07/01/16 17.5 5.45 8.75
NLY 160701P00018000 P 07/01/16 18.0 5.95 9.25
NLY 160701P00018500 P 07/01/16 18.5 6.45 9.75
NLY 160701P00019000 P 07/01/16 19.0 6.95 10.25
NLY 160701P00019500 P 07/01/16 19.5 7.45 10.75
NLY 160701P00020000 P 07/01/16 20.0 7.95 11.25
NLY 160701P00020500 P 07/01/16 20.5 8.45 11.75
NLY 160708C00003000 C 07/08/16 3.0 6.05 9.35
NLY 160708C00003500 C 07/08/16 3.5 5.55 8.85
NLY 160708C00004000 C 07/08/16 4.0 5.05 8.35
NLY 160708C00004500 C 07/08/16 4.5 4.55 7.85
NLY 160708C00005000 C 07/08/16 5.0 4.05 7.35
NLY 160708C00005500 C 07/08/16 5.5 3.55 6.85
NLY 160708C00006000 C 07/08/16 6.0 3.05 6.35
NLY 160708C00006500 C 07/08/16 6.5 2.57 5.85
NLY 160708C00007000 C 07/08/16 7.0 2.07 4.45
NLY 160708C00007500 C 07/08/16 7.5 1.57 4.85
NLY 160708C00008000 C 07/08/16 8.0 1.27 3.45
NLY 160708C00008500 C 07/08/16 8.5 0.98 2.78
NLY 160708C00009000 C 07/08/16 9.0 1.49 1.97
NLY 160708C00009500 C 07/08/16 9.5 1.02 1.31
NLY 160708C00010000 C 07/08/16 10.0 0.52 0.86
NLY 160708C00010500 C 07/08/16 10.5 0.21 0.51
NLY 160708C00011000 C 07/08/16 11.0 0.03 0.08
NLY 160708C00011500 C 07/08/16 11.5 0.00 0.25
NLY 160708C00012000 C 07/08/16 12.0 0.00 0.25
NLY 160708C00012500 C 07/08/16 12.5 0.00 0.25
NLY 160708C00013000 C 07/08/16 13.0 0.00 0.25
NLY 160708C00013500 C 07/08/16 13.5 0.00 0.25
NLY 160708C00014000 C 07/08/16 14.0 0.00 0.23
NLY 160708C00014500 C 07/08/16 14.5 0.00 0.22
NLY 160708C00015000 C 07/08/16 15.0 0.00 0.22
NLY 160708C00015500 C 07/08/16 15.5 0.00 0.21
NLY 160708C00016000 C 07/08/16 16.0 0.00 0.21
NLY 160708C00016500 C 07/08/16 16.5 0.00 0.21
NLY 160708C00017000 C 07/08/16 17.0 0.00 0.21
NLY 160708C00017500 C 07/08/16 17.5 0.00 0.21
NLY 160708C00018000 C 07/08/16 18.0 0.00 0.21
NLY 160708C00018500 C 07/08/16 18.5 0.00 0.21
NLY 160708C00019000 C 07/08/16 19.0 0.00 0.21
NLY 160708C00019500 C 07/08/16 19.5 0.00 0.21
NLY 160708C00020000 C 07/08/16 20.0 0.00 0.21
NLY 160708P00003000 P 07/08/16 3.0 0.00 0.21
NLY 160708P00003500 P 07/08/16 3.5 0.00 0.21
NLY 160708P00004000 P 07/08/16 4.0 0.00 0.21
NLY 160708P00004500 P 07/08/16 4.5 0.00 0.21
NLY 160708P00005000 P 07/08/16 5.0 0.00 0.21
NLY 160708P00005500 P 07/08/16 5.5 0.00 0.21
NLY 160708P00006000 P 07/08/16 6.0 0.00 0.21
NLY 160708P00006500 P 07/08/16 6.5 0.00 0.23
NLY 160708P00007000 P 07/08/16 7.0 0.00 0.25
NLY 160708P00007500 P 07/08/16 7.5 0.00 0.25
NLY 160708P00008000 P 07/08/16 8.0 0.00 0.25
NLY 160708P00008500 P 07/08/16 8.5 0.00 0.25
NLY 160708P00009000 P 07/08/16 9.0 0.00 0.25
NLY 160708P00009500 P 07/08/16 9.5 0.00 0.25
NLY 160708P00010000 P 07/08/16 10.0 0.02 0.25
NLY 160708P00010500 P 07/08/16 10.5 0.11 0.49
NLY 160708P00011000 P 07/08/16 11.0 0.40 0.81
NLY 160708P00011500 P 07/08/16 11.5 0.79 2.48
NLY 160708P00012000 P 07/08/16 12.0 0.64 2.82
NLY 160708P00012500 P 07/08/16 12.5 0.48 3.70
NLY 160708P00013000 P 07/08/16 13.0 0.98 4.20
NLY 160708P00013500 P 07/08/16 13.5 1.47 4.75
NLY 160708P00014000 P 07/08/16 14.0 1.97 5.25
NLY 160708P00014500 P 07/08/16 14.5 2.47 5.75
NLY 160708P00015000 P 07/08/16 15.0 2.97 6.25
NLY 160708P00015500 P 07/08/16 15.5 3.45 6.75
NLY 160708P00016000 P 07/08/16 16.0 3.95 7.25
NLY 160708P00016500 P 07/08/16 16.5 4.45 7.75
NLY 160708P00017000 P 07/08/16 17.0 4.95 8.25
NLY 160708P00017500 P 07/08/16 17.5 5.45 8.75
NLY 160708P00018000 P 07/08/16 18.0 5.95 9.25
NLY 160708P00018500 P 07/08/16 18.5 6.45 9.75
NLY 160708P00019000 P 07/08/16 19.0 6.95 10.25
NLY 160708P00019500 P 07/08/16 19.5 7.45 10.75
NLY 160708P00020000 P 07/08/16 20.0 7.95 11.25
NLY 160715C00001000 C 07/15/16 1.0 8.05 11.35
NLY 160715C00002000 C 07/15/16 2.0 7.05 10.35
NLY 160715C00003000 C 07/15/16 3.0 6.05 9.35
NLY 160715C00004000 C 07/15/16 4.0 5.05 8.35
NLY 160715C00005000 C 07/15/16 5.0 4.05 7.35
NLY 160715C00006000 C 07/15/16 6.0 3.05 6.35
NLY 160715C00007000 C 07/15/16 7.0 3.30 4.10
NLY 160715C00008000 C 07/15/16 8.0 2.30 3.10
NLY 160715C00009000 C 07/15/16 9.0 1.54 1.86
NLY 160715C00010000 C 07/15/16 10.0 0.60 0.77
NLY 160715C00011000 C 07/15/16 11.0 0.05 0.07
NLY 160715C00012000 C 07/15/16 12.0 0.00 0.01
NLY 160715C00013000 C 07/15/16 13.0 0.00 0.01
NLY 160715C00014000 C 07/15/16 14.0 0.00 0.13
NLY 160715C00015000 C 07/15/16 15.0 0.00 0.22
NLY 160715C00016000 C 07/15/16 16.0 0.00 0.21
NLY 160715C00017000 C 07/15/16 17.0 0.00 0.21
NLY 160715C00018000 C 07/15/16 18.0 0.00 0.21
NLY 160715C00019000 C 07/15/16 19.0 0.00 0.02
NLY 160715P00001000 P 07/15/16 1.0 0.00 0.21
NLY 160715P00002000 P 07/15/16 2.0 0.00 0.21
NLY 160715P00003000 P 07/15/16 3.0 0.00 0.21
NLY 160715P00004000 P 07/15/16 4.0 0.00 0.21
NLY 160715P00005000 P 07/15/16 5.0 0.00 0.21
NLY 160715P00006000 P 07/15/16 6.0 0.00 0.22
NLY 160715P00007000 P 07/15/16 7.0 0.00 0.25
NLY 160715P00008000 P 07/15/16 8.0 0.00 0.25
NLY 160715P00009000 P 07/15/16 9.0 0.00 0.20
NLY 160715P00010000 P 07/15/16 10.0 0.10 0.13
NLY 160715P00011000 P 07/15/16 11.0 0.66 0.73
NLY 160715P00012000 P 07/15/16 12.0 1.45 1.75
NLY 160715P00013000 P 07/15/16 13.0 0.97 4.00
NLY 160715P00014000 P 07/15/16 14.0 1.97 5.25
NLY 160715P00015000 P 07/15/16 15.0 3.10 6.05
NLY 160715P00016000 P 07/15/16 16.0 3.95 7.10
NLY 160715P00017000 P 07/15/16 17.0 4.95 8.25
NLY 160715P00018000 P 07/15/16 18.0 5.95 9.25
NLY 160715P00019000 P 07/15/16 19.0 6.95 10.25
NLY 160819C00005000 C 08/19/16 5.0 4.20 7.25
NLY 160819C00006000 C 08/19/16 6.0 4.15 5.25
NLY 160819C00007000 C 08/19/16 7.0 3.50 3.90
NLY 160819C00008000 C 08/19/16 8.0 2.30 3.10
NLY 160819C00009000 C 08/19/16 9.0 1.53 1.97
NLY 160819C00010000 C 08/19/16 10.0 0.62 0.86
NLY 160819C00011000 C 08/19/16 11.0 0.09 0.10
NLY 160819C00012000 C 08/19/16 12.0 0.00 0.25
NLY 160819C00013000 C 08/19/16 13.0 0.00 0.25
NLY 160819C00014000 C 08/19/16 14.0 0.00 0.25
NLY 160819C00015000 C 08/19/16 15.0 0.00 0.20
NLY 160819C00016000 C 08/19/16 16.0 0.00 0.24
NLY 160819C00017000 C 08/19/16 17.0 0.00 0.22
NLY 160819C00020000 C 08/19/16 20.0 0.00 0.21
NLY 160819P00005000 P 08/19/16 5.0 0.00 0.22
NLY 160819P00006000 P 08/19/16 6.0 0.00 0.25
NLY 160819P00007000 P 08/19/16 7.0 0.00 0.25
NLY 160819P00008000 P 08/19/16 8.0 0.00 0.25
NLY 160819P00009000 P 08/19/16 9.0 0.02 0.15
NLY 160819P00010000 P 08/19/16 10.0 0.16 0.21
NLY 160819P00011000 P 08/19/16 11.0 0.52 0.79
NLY 160819P00012000 P 08/19/16 12.0 1.45 3.20
NLY 160819P00013000 P 08/19/16 13.0 2.18 4.20
NLY 160819P00014000 P 08/19/16 14.0 3.15 5.25
NLY 160819P00015000 P 08/19/16 15.0 2.97 6.20
NLY 160819P00016000 P 08/19/16 16.0 3.95 7.20
NLY 160819P00017000 P 08/19/16 17.0 4.95 8.20
NLY 160819P00020000 P 08/19/16 20.0 7.95 11.10
NLY 161021C00001000 C 10/21/16 1.0 7.35 11.85
NLY 161021C00002000 C 10/21/16 2.0 6.40 11.00
NLY 161021C00003000 C 10/21/16 3.0 5.40 10.00
NLY 161021C00004000 C 10/21/16 4.0 4.35 8.85
NLY 161021C00005000 C 10/21/16 5.0 3.45 7.85
NLY 161021C00006000 C 10/21/16 6.0 2.62 4.85
NLY 161021C00007000 C 10/21/16 7.0 1.97 3.85
NLY 161021C00008000 C 10/21/16 8.0 1.00 2.82
NLY 161021C00009000 C 10/21/16 9.0 1.49 1.99
NLY 161021C00010000 C 10/21/16 10.0 0.62 0.88
NLY 161021C00011000 C 10/21/16 11.0 0.11 0.15
NLY 161021C00012000 C 10/21/16 12.0 0.00 0.10
NLY 161021C00013000 C 10/21/16 13.0 0.00 0.03
NLY 161021C00014000 C 10/21/16 14.0 0.00 0.11
NLY 161021C00015000 C 10/21/16 15.0 0.00 0.16
NLY 161021C00016000 C 10/21/16 16.0 0.00 0.20
NLY 161021C00017000 C 10/21/16 17.0 0.00 0.25
NLY 161021C00018000 C 10/21/16 18.0 0.00 0.25
NLY 161021C00019000 C 10/21/16 19.0 0.00 0.24
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 0.23
NLY 161021P00005000 P 10/21/16 5.0 0.00 0.25
NLY 161021P00006000 P 10/21/16 6.0 0.00 0.25
NLY 161021P00007000 P 10/21/16 7.0 0.00 0.25
NLY 161021P00008000 P 10/21/16 8.0 0.00 0.25
NLY 161021P00009000 P 10/21/16 9.0 0.08 0.13
NLY 161021P00010000 P 10/21/16 10.0 0.29 0.36
NLY 161021P00011000 P 10/21/16 11.0 0.77 1.03
NLY 161021P00012000 P 10/21/16 12.0 1.55 2.04
NLY 161021P00013000 P 10/21/16 13.0 1.16 5.10
NLY 161021P00014000 P 10/21/16 14.0 2.12 6.20
NLY 161021P00015000 P 10/21/16 15.0 2.70 6.60
NLY 161021P00016000 P 10/21/16 16.0 3.50 8.00
NLY 161021P00017000 P 10/21/16 17.0 4.50 9.00
NLY 161021P00018000 P 10/21/16 18.0 5.55 9.80
NLY 161021P00019000 P 10/21/16 19.0 6.50 10.80
NLY 170120C00001000 C 01/20/17 1.0 7.35 11.85
NLY 170120C00002000 C 01/20/17 2.0 6.40 11.00
NLY 170120C00003000 C 01/20/17 3.0 5.55 9.85
NLY 170120C00004000 C 01/20/17 4.0 4.35 8.70
NLY 170120C00005000 C 01/20/17 5.0 3.45 6.50
NLY 170120C00006000 C 01/20/17 6.0 2.62 7.00
NLY 170120C00007000 C 01/20/17 7.0 1.64 3.80
NLY 170120C00008000 C 01/20/17 8.0 1.01 3.35
NLY 170120C00009000 C 01/20/17 9.0 1.51 1.92
NLY 170120C00010000 C 01/20/17 10.0 0.69 0.75
NLY 170120C00011000 C 01/20/17 11.0 0.17 0.24
NLY 170120C00012000 C 01/20/17 12.0 0.03 0.07
NLY 170120C00013000 C 01/20/17 13.0 0.00 0.20
NLY 170120C00014000 C 01/20/17 14.0 0.00 0.25
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.05
NLY 170120C00016000 C 01/20/17 16.0 0.00 0.25
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.22
NLY 170120C00018000 C 01/20/17 18.0 0.00 0.25
NLY 170120C00019000 C 01/20/17 19.0 0.00 0.25
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.25
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.24
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 0.23
NLY 170120P00004000 P 01/20/17 4.0 0.00 0.25
NLY 170120P00005000 P 01/20/17 5.0 0.01 0.06
NLY 170120P00006000 P 01/20/17 6.0 0.00 0.25
NLY 170120P00007000 P 01/20/17 7.0 0.00 0.27
NLY 170120P00008000 P 01/20/17 8.0 0.05 0.24
NLY 170120P00009000 P 01/20/17 9.0 0.17 0.28
NLY 170120P00010000 P 01/20/17 10.0 0.56 0.62
NLY 170120P00011000 P 01/20/17 11.0 1.17 1.30
NLY 170120P00012000 P 01/20/17 12.0 1.79 2.25
NLY 170120P00013000 P 01/20/17 13.0 1.41 5.35
NLY 170120P00014000 P 01/20/17 14.0 2.36 6.30
NLY 170120P00015000 P 01/20/17 15.0 2.77 6.70
NLY 170120P00016000 P 01/20/17 16.0 3.75 7.60
NLY 170120P00017000 P 01/20/17 17.0 4.70 9.35
NLY 170120P00018000 P 01/20/17 18.0 5.70 10.00
NLY 170120P00019000 P 01/20/17 19.0 6.70 11.00
NLY 170120P00020000 P 01/20/17 20.0 7.70 12.20
NLY 170120P00022000 P 01/20/17 22.0 9.70 14.20
NLY 180119C00003000 C 01/19/18 3.0 5.30 10.00
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 0.59 0.87
NLY 180119C00012000 C 01/19/18 12.0 0.15 0.30
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.10
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.52
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.14
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.52
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.50
NLY 180119P00005000 P 01/19/18 5.0 0.10 0.25
NLY 180119P00008000 P 01/19/18 8.0 0.34 0.75
NLY 180119P00010000 P 01/19/18 10.0 1.15 1.65
NLY 180119P00012000 P 01/19/18 12.0 2.45 3.10
NLY 180119P00015000 P 01/19/18 15.0 3.70 7.70
NLY 180119P00017000 P 01/19/18 17.0 5.70 9.75
NLY 180119P00020000 P 01/19/18 20.0 8.50 13.00

OPRA data is delayed 15 minutes.