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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 141024C00004000 C 10/24/14 4.0 7.05 7.65
NLY 141024C00004500 C 10/24/14 4.5 6.55 7.15
NLY 141024C00005000 C 10/24/14 5.0 6.05 6.65
NLY 141024C00005500 C 10/24/14 5.5 5.55 6.15
NLY 141024C00006000 C 10/24/14 6.0 5.05 5.65
NLY 141024C00006500 C 10/24/14 6.5 4.55 5.15
NLY 141024C00007000 C 10/24/14 7.0 4.10 4.65
NLY 141024C00007500 C 10/24/14 7.5 3.55 4.15
NLY 141024C00008000 C 10/24/14 8.0 3.05 3.65
NLY 141024C00008500 C 10/24/14 8.5 2.61 3.10
NLY 141024C00009000 C 10/24/14 9.0 2.08 2.57
NLY 141024C00009500 C 10/24/14 9.5 1.71 1.95
NLY 141024C00010000 C 10/24/14 10.0 1.17 1.46
NLY 141024C00010500 C 10/24/14 10.5 0.70 0.95
NLY 141024C00011000 C 10/24/14 11.0 0.20 0.44
NLY 141024C00011500 C 10/24/14 11.5 0.00 0.02
NLY 141024C00012000 C 10/24/14 12.0 0.00 0.05
NLY 141024C00012500 C 10/24/14 12.5 0.00 0.03
NLY 141024C00013000 C 10/24/14 13.0 0.00 0.03
NLY 141024C00013500 C 10/24/14 13.5 0.00 0.03
NLY 141024C00014000 C 10/24/14 14.0 0.00 0.03
NLY 141024C00014500 C 10/24/14 14.5 0.00 0.03
NLY 141024C00015000 C 10/24/14 15.0 0.00 0.03
NLY 141024C00015500 C 10/24/14 15.5 0.00 0.03
NLY 141024C00016000 C 10/24/14 16.0 0.00 0.03
NLY 141024C00016500 C 10/24/14 16.5 0.00 0.03
NLY 141024C00017000 C 10/24/14 17.0 0.00 0.03
NLY 141024C00017500 C 10/24/14 17.5 0.00 0.03
NLY 141024C00018000 C 10/24/14 18.0 0.00 0.03
NLY 141024C00018500 C 10/24/14 18.5 0.00 0.03
NLY 141024C00019000 C 10/24/14 19.0 0.00 0.03
NLY 141024C00019500 C 10/24/14 19.5 0.00 0.03
NLY 141024C00020000 C 10/24/14 20.0 0.00 0.03
NLY 141024C00020500 C 10/24/14 20.5 0.00 0.03
NLY 141024C00021000 C 10/24/14 21.0 0.00 0.03
NLY 141024C00021500 C 10/24/14 21.5 0.00 0.03
NLY 141024C00022000 C 10/24/14 22.0 0.00 0.03
NLY 141024P00004000 P 10/24/14 4.0 0.00 0.03
NLY 141024P00004500 P 10/24/14 4.5 0.00 0.03
NLY 141024P00005000 P 10/24/14 5.0 0.00 0.03
NLY 141024P00005500 P 10/24/14 5.5 0.00 0.03
NLY 141024P00006000 P 10/24/14 6.0 0.00 0.03
NLY 141024P00006500 P 10/24/14 6.5 0.00 0.03
NLY 141024P00007000 P 10/24/14 7.0 0.00 0.03
NLY 141024P00007500 P 10/24/14 7.5 0.00 0.03
NLY 141024P00008000 P 10/24/14 8.0 0.00 0.03
NLY 141024P00008500 P 10/24/14 8.5 0.00 0.03
NLY 141024P00009000 P 10/24/14 9.0 0.00 0.03
NLY 141024P00009500 P 10/24/14 9.5 0.00 0.03
NLY 141024P00010000 P 10/24/14 10.0 0.00 0.05
NLY 141024P00010500 P 10/24/14 10.5 0.00 0.06
NLY 141024P00011000 P 10/24/14 11.0 0.00 0.05
NLY 141024P00011500 P 10/24/14 11.5 0.09 0.27
NLY 141024P00012000 P 10/24/14 12.0 0.56 0.84
NLY 141024P00012500 P 10/24/14 12.5 0.98 1.35
NLY 141024P00013000 P 10/24/14 13.0 1.45 1.86
NLY 141024P00013500 P 10/24/14 13.5 1.94 2.40
NLY 141024P00014000 P 10/24/14 14.0 2.45 2.90
NLY 141024P00014500 P 10/24/14 14.5 2.94 3.40
NLY 141024P00015000 P 10/24/14 15.0 3.40 3.90
NLY 141024P00015500 P 10/24/14 15.5 3.90 4.40
NLY 141024P00016000 P 10/24/14 16.0 4.40 4.90
NLY 141024P00016500 P 10/24/14 16.5 4.90 5.40
NLY 141024P00017000 P 10/24/14 17.0 5.40 5.90
NLY 141024P00017500 P 10/24/14 17.5 5.90 6.45
NLY 141024P00018000 P 10/24/14 18.0 6.40 6.95
NLY 141024P00018500 P 10/24/14 18.5 6.90 7.45
NLY 141024P00019000 P 10/24/14 19.0 7.30 8.05
NLY 141024P00019500 P 10/24/14 19.5 7.80 8.55
NLY 141024P00020000 P 10/24/14 20.0 8.30 9.05
NLY 141024P00020500 P 10/24/14 20.5 8.80 9.55
NLY 141024P00021000 P 10/24/14 21.0 9.30 10.10
NLY 141024P00021500 P 10/24/14 21.5 9.10 11.20
NLY 141024P00022000 P 10/24/14 22.0 9.60 11.70
NLY 141031C00004000 C 10/31/14 4.0 6.95 7.60
NLY 141031C00005000 C 10/31/14 5.0 6.00 6.60
NLY 141031C00006000 C 10/31/14 6.0 5.00 5.70
NLY 141031C00006500 C 10/31/14 6.5 4.50 5.10
NLY 141031C00007000 C 10/31/14 7.0 4.00 4.65
NLY 141031C00007500 C 10/31/14 7.5 3.50 4.15
NLY 141031C00008000 C 10/31/14 8.0 3.15 3.50
NLY 141031C00008500 C 10/31/14 8.5 2.64 2.99
NLY 141031C00009000 C 10/31/14 9.0 2.12 2.48
NLY 141031C00009500 C 10/31/14 9.5 1.70 1.94
NLY 141031C00010000 C 10/31/14 10.0 1.20 1.48
NLY 141031C00010500 C 10/31/14 10.5 0.70 0.96
NLY 141031C00011000 C 10/31/14 11.0 0.32 0.38
NLY 141031C00011500 C 10/31/14 11.5 0.03 0.06
NLY 141031C00012000 C 10/31/14 12.0 0.00 0.05
NLY 141031C00012500 C 10/31/14 12.5 0.00 0.05
NLY 141031C00013000 C 10/31/14 13.0 0.00 0.05
NLY 141031C00013500 C 10/31/14 13.5 0.00 0.04
NLY 141031C00014000 C 10/31/14 14.0 0.00 0.03
NLY 141031C00014500 C 10/31/14 14.5 0.00 0.03
NLY 141031C00015000 C 10/31/14 15.0 0.00 0.03
NLY 141031C00015500 C 10/31/14 15.5 0.00 0.03
NLY 141031C00016000 C 10/31/14 16.0 0.00 0.03
NLY 141031C00016500 C 10/31/14 16.5 0.00 0.03
NLY 141031C00017000 C 10/31/14 17.0 0.00 0.03
NLY 141031C00017500 C 10/31/14 17.5 0.00 0.03
NLY 141031C00018000 C 10/31/14 18.0 0.00 0.03
NLY 141031C00018500 C 10/31/14 18.5 0.00 0.03
NLY 141031C00019000 C 10/31/14 19.0 0.00 0.03
NLY 141031C00019500 C 10/31/14 19.5 0.00 0.03
NLY 141031C00020000 C 10/31/14 20.0 0.00 0.03
NLY 141031C00020500 C 10/31/14 20.5 0.00 0.03
NLY 141031C00021000 C 10/31/14 21.0 0.00 0.03
NLY 141031C00021500 C 10/31/14 21.5 0.00 0.03
NLY 141031C00022000 C 10/31/14 22.0 0.00 0.03
NLY 141031P00004000 P 10/31/14 4.0 0.00 0.03
NLY 141031P00005000 P 10/31/14 5.0 0.00 0.03
NLY 141031P00006000 P 10/31/14 6.0 0.00 0.03
NLY 141031P00006500 P 10/31/14 6.5 0.00 0.03
NLY 141031P00007000 P 10/31/14 7.0 0.00 0.03
NLY 141031P00007500 P 10/31/14 7.5 0.00 0.03
NLY 141031P00008000 P 10/31/14 8.0 0.00 0.03
NLY 141031P00008500 P 10/31/14 8.5 0.00 0.03
NLY 141031P00009000 P 10/31/14 9.0 0.00 0.05
NLY 141031P00009500 P 10/31/14 9.5 0.00 0.12
NLY 141031P00010000 P 10/31/14 10.0 0.00 0.15
NLY 141031P00010500 P 10/31/14 10.5 0.00 0.14
NLY 141031P00011000 P 10/31/14 11.0 0.03 0.06
NLY 141031P00011500 P 10/31/14 11.5 0.20 0.26
NLY 141031P00012000 P 10/31/14 12.0 0.56 0.81
NLY 141031P00012500 P 10/31/14 12.5 1.06 1.30
NLY 141031P00013000 P 10/31/14 13.0 1.55 1.80
NLY 141031P00013500 P 10/31/14 13.5 1.97 2.39
NLY 141031P00014000 P 10/31/14 14.0 2.47 2.92
NLY 141031P00014500 P 10/31/14 14.5 2.99 3.40
NLY 141031P00015000 P 10/31/14 15.0 3.40 3.90
NLY 141031P00015500 P 10/31/14 15.5 3.90 4.40
NLY 141031P00016000 P 10/31/14 16.0 4.40 4.90
NLY 141031P00016500 P 10/31/14 16.5 4.90 5.40
NLY 141031P00017000 P 10/31/14 17.0 5.40 5.90
NLY 141031P00017500 P 10/31/14 17.5 5.90 6.40
NLY 141031P00018000 P 10/31/14 18.0 6.40 6.90
NLY 141031P00018500 P 10/31/14 18.5 6.90 7.40
NLY 141031P00019000 P 10/31/14 19.0 7.30 8.10
NLY 141031P00019500 P 10/31/14 19.5 7.75 8.60
NLY 141031P00020000 P 10/31/14 20.0 8.30 9.05
NLY 141031P00020500 P 10/31/14 20.5 8.80 9.55
NLY 141031P00021000 P 10/31/14 21.0 9.30 10.05
NLY 141031P00021500 P 10/31/14 21.5 9.10 11.20
NLY 141031P00022000 P 10/31/14 22.0 9.60 11.70
NLY 141107C00004000 C 11/07/14 4.0 6.90 7.80
NLY 141107C00004500 C 11/07/14 4.5 6.40 7.30
NLY 141107C00005000 C 11/07/14 5.0 5.90 6.80
NLY 141107C00005500 C 11/07/14 5.5 5.40 6.30
NLY 141107C00006000 C 11/07/14 6.0 4.95 5.75
NLY 141107C00006500 C 11/07/14 6.5 4.45 5.25
NLY 141107C00007000 C 11/07/14 7.0 3.95 4.75
NLY 141107C00007500 C 11/07/14 7.5 3.45 4.25
NLY 141107C00008000 C 11/07/14 8.0 3.05 3.55
NLY 141107C00008500 C 11/07/14 8.5 2.59 3.05
NLY 141107C00009000 C 11/07/14 9.0 2.12 2.49
NLY 141107C00009500 C 11/07/14 9.5 1.67 1.98
NLY 141107C00010000 C 11/07/14 10.0 1.20 1.47
NLY 141107C00010500 C 11/07/14 10.5 0.74 0.97
NLY 141107C00011000 C 11/07/14 11.0 0.38 0.50
NLY 141107C00011500 C 11/07/14 11.5 0.09 0.12
NLY 141107C00012000 C 11/07/14 12.0 0.00 0.05
NLY 141107C00012500 C 11/07/14 12.5 0.00 0.14
NLY 141107C00013000 C 11/07/14 13.0 0.00 0.12
NLY 141107C00013500 C 11/07/14 13.5 0.00 0.10
NLY 141107C00014000 C 11/07/14 14.0 0.00 0.06
NLY 141107C00014500 C 11/07/14 14.5 0.00 0.03
NLY 141107C00015000 C 11/07/14 15.0 0.00 0.03
NLY 141107C00015500 C 11/07/14 15.5 0.00 0.03
NLY 141107C00016000 C 11/07/14 16.0 0.00 0.03
NLY 141107C00016500 C 11/07/14 16.5 0.00 0.03
NLY 141107C00017000 C 11/07/14 17.0 0.00 0.03
NLY 141107C00017500 C 11/07/14 17.5 0.00 0.03
NLY 141107C00018000 C 11/07/14 18.0 0.00 0.03
NLY 141107C00018500 C 11/07/14 18.5 0.00 0.03
NLY 141107C00019000 C 11/07/14 19.0 0.00 0.03
NLY 141107C00019500 C 11/07/14 19.5 0.00 0.03
NLY 141107C00020000 C 11/07/14 20.0 0.00 0.03
NLY 141107C00020500 C 11/07/14 20.5 0.00 0.03
NLY 141107C00021000 C 11/07/14 21.0 0.00 0.03
NLY 141107C00021500 C 11/07/14 21.5 0.00 0.03
NLY 141107P00004000 P 11/07/14 4.0 0.00 0.03
NLY 141107P00004500 P 11/07/14 4.5 0.00 0.03
NLY 141107P00005000 P 11/07/14 5.0 0.00 0.03
NLY 141107P00005500 P 11/07/14 5.5 0.00 0.03
NLY 141107P00006000 P 11/07/14 6.0 0.00 0.03
NLY 141107P00006500 P 11/07/14 6.5 0.00 0.03
NLY 141107P00007000 P 11/07/14 7.0 0.00 0.03
NLY 141107P00007500 P 11/07/14 7.5 0.00 0.03
NLY 141107P00008000 P 11/07/14 8.0 0.00 0.03
NLY 141107P00008500 P 11/07/14 8.5 0.00 0.06
NLY 141107P00009000 P 11/07/14 9.0 0.00 0.13
NLY 141107P00009500 P 11/07/14 9.5 0.00 0.18
NLY 141107P00010000 P 11/07/14 10.0 0.00 0.16
NLY 141107P00010500 P 11/07/14 10.5 0.01 0.14
NLY 141107P00011000 P 11/07/14 11.0 0.07 0.12
NLY 141107P00011500 P 11/07/14 11.5 0.27 0.32
NLY 141107P00012000 P 11/07/14 12.0 0.46 0.93
NLY 141107P00012500 P 11/07/14 12.5 1.05 1.32
NLY 141107P00013000 P 11/07/14 13.0 1.55 1.82
NLY 141107P00013500 P 11/07/14 13.5 1.95 2.41
NLY 141107P00014000 P 11/07/14 14.0 2.47 2.89
NLY 141107P00014500 P 11/07/14 14.5 2.94 3.40
NLY 141107P00015000 P 11/07/14 15.0 3.40 3.90
NLY 141107P00015500 P 11/07/14 15.5 3.90 4.40
NLY 141107P00016000 P 11/07/14 16.0 4.40 4.90
NLY 141107P00016500 P 11/07/14 16.5 4.90 5.40
NLY 141107P00017000 P 11/07/14 17.0 5.40 5.90
NLY 141107P00017500 P 11/07/14 17.5 5.90 6.40
NLY 141107P00018000 P 11/07/14 18.0 6.40 6.90
NLY 141107P00018500 P 11/07/14 18.5 6.90 7.40
NLY 141107P00019000 P 11/07/14 19.0 7.25 8.05
NLY 141107P00019500 P 11/07/14 19.5 7.75 8.55
NLY 141107P00020000 P 11/07/14 20.0 8.25 9.05
NLY 141107P00020500 P 11/07/14 20.5 8.70 9.60
NLY 141107P00021000 P 11/07/14 21.0 9.25 10.05
NLY 141107P00021500 P 11/07/14 21.5 8.50 11.65
NLY 141114C00003500 C 11/14/14 3.5 7.25 8.40
NLY 141114C00004000 C 11/14/14 4.0 7.00 7.60
NLY 141114C00004500 C 11/14/14 4.5 6.45 7.20
NLY 141114C00005000 C 11/14/14 5.0 5.95 6.70
NLY 141114C00005500 C 11/14/14 5.5 5.50 6.10
NLY 141114C00006000 C 11/14/14 6.0 5.00 5.60
NLY 141114C00006500 C 11/14/14 6.5 4.45 5.15
NLY 141114C00007000 C 11/14/14 7.0 4.15 4.50
NLY 141114C00007500 C 11/14/14 7.5 3.65 4.05
NLY 141114C00008000 C 11/14/14 8.0 3.15 3.50
NLY 141114C00008500 C 11/14/14 8.5 2.60 2.99
NLY 141114C00009000 C 11/14/14 9.0 2.14 2.44
NLY 141114C00009500 C 11/14/14 9.5 1.74 1.97
NLY 141114C00010000 C 11/14/14 10.0 1.23 1.47
NLY 141114C00010500 C 11/14/14 10.5 0.75 0.98
NLY 141114C00011000 C 11/14/14 11.0 0.40 0.52
NLY 141114C00011500 C 11/14/14 11.5 0.12 0.16
NLY 141114C00012000 C 11/14/14 12.0 0.01 0.08
NLY 141114C00012500 C 11/14/14 12.5 0.00 0.16
NLY 141114C00013000 C 11/14/14 13.0 0.00 0.13
NLY 141114C00013500 C 11/14/14 13.5 0.00 0.11
NLY 141114C00014000 C 11/14/14 14.0 0.00 0.10
NLY 141114C00014500 C 11/14/14 14.5 0.00 0.07
NLY 141114C00015000 C 11/14/14 15.0 0.00 0.04
NLY 141114C00015500 C 11/14/14 15.5 0.00 0.03
NLY 141114C00016000 C 11/14/14 16.0 0.00 0.03
NLY 141114C00016500 C 11/14/14 16.5 0.00 0.03
NLY 141114C00017000 C 11/14/14 17.0 0.00 0.03
NLY 141114C00017500 C 11/14/14 17.5 0.00 0.03
NLY 141114C00018000 C 11/14/14 18.0 0.00 0.03
NLY 141114C00018500 C 11/14/14 18.5 0.00 0.03
NLY 141114C00019000 C 11/14/14 19.0 0.00 0.03
NLY 141114C00019500 C 11/14/14 19.5 0.00 0.03
NLY 141114C00020000 C 11/14/14 20.0 0.00 0.03
NLY 141114C00020500 C 11/14/14 20.5 0.00 0.03
NLY 141114C00021000 C 11/14/14 21.0 0.00 0.03
NLY 141114C00021500 C 11/14/14 21.5 0.00 0.03
NLY 141114P00003500 P 11/14/14 3.5 0.00 0.03
NLY 141114P00004000 P 11/14/14 4.0 0.00 0.03
NLY 141114P00004500 P 11/14/14 4.5 0.00 0.03
NLY 141114P00005000 P 11/14/14 5.0 0.00 0.03
NLY 141114P00005500 P 11/14/14 5.5 0.00 0.03
NLY 141114P00006000 P 11/14/14 6.0 0.00 0.03
NLY 141114P00006500 P 11/14/14 6.5 0.00 0.03
NLY 141114P00007000 P 11/14/14 7.0 0.00 0.03
NLY 141114P00007500 P 11/14/14 7.5 0.00 0.03
NLY 141114P00008000 P 11/14/14 8.0 0.00 0.06
NLY 141114P00008500 P 11/14/14 8.5 0.00 0.13
NLY 141114P00009000 P 11/14/14 9.0 0.00 0.17
NLY 141114P00009500 P 11/14/14 9.5 0.00 0.15
NLY 141114P00010000 P 11/14/14 10.0 0.00 0.05
NLY 141114P00010500 P 11/14/14 10.5 0.02 0.14
NLY 141114P00011000 P 11/14/14 11.0 0.10 0.14
NLY 141114P00011500 P 11/14/14 11.5 0.29 0.39
NLY 141114P00012000 P 11/14/14 12.0 0.59 0.83
NLY 141114P00012500 P 11/14/14 12.5 1.07 1.31
NLY 141114P00013000 P 11/14/14 13.0 1.57 1.81
NLY 141114P00013500 P 11/14/14 13.5 2.01 2.39
NLY 141114P00014000 P 11/14/14 14.0 2.53 2.92
NLY 141114P00014500 P 11/14/14 14.5 2.99 3.40
NLY 141114P00015000 P 11/14/14 15.0 3.40 3.90
NLY 141114P00015500 P 11/14/14 15.5 3.90 4.40
NLY 141114P00016000 P 11/14/14 16.0 4.40 4.90
NLY 141114P00016500 P 11/14/14 16.5 4.90 5.40
NLY 141114P00017000 P 11/14/14 17.0 5.40 5.90
NLY 141114P00017500 P 11/14/14 17.5 5.90 6.40
NLY 141114P00018000 P 11/14/14 18.0 6.40 6.90
NLY 141114P00018500 P 11/14/14 18.5 6.90 7.40
NLY 141114P00019000 P 11/14/14 19.0 7.35 8.00
NLY 141114P00019500 P 11/14/14 19.5 7.85 8.50
NLY 141114P00020000 P 11/14/14 20.0 8.35 9.00
NLY 141114P00020500 P 11/14/14 20.5 8.85 9.50
NLY 141114P00021000 P 11/14/14 21.0 9.35 10.00
NLY 141114P00021500 P 11/14/14 21.5 9.15 11.15
NLY 141122C00003000 C 11/22/14 3.0 8.00 8.60
NLY 141122C00004000 C 11/22/14 4.0 6.95 7.75
NLY 141122C00004500 C 11/22/14 4.5 6.45 7.25
NLY 141122C00005000 C 11/22/14 5.0 5.95 6.75
NLY 141122C00005500 C 11/22/14 5.5 5.45 6.25
NLY 141122C00006000 C 11/22/14 6.0 5.05 5.60
NLY 141122C00006500 C 11/22/14 6.5 4.50 5.20
NLY 141122C00007000 C 11/22/14 7.0 4.05 4.55
NLY 141122C00007500 C 11/22/14 7.5 3.60 4.00
NLY 141122C00008000 C 11/22/14 8.0 3.10 3.55
NLY 141122C00008500 C 11/22/14 8.5 2.76 2.96
NLY 141122C00009000 C 11/22/14 9.0 2.29 2.42
NLY 141122C00009500 C 11/22/14 9.5 1.78 1.97
NLY 141122C00010000 C 11/22/14 10.0 1.31 1.44
NLY 141122C00010500 C 11/22/14 10.5 0.81 0.99
NLY 141122C00011000 C 11/22/14 11.0 0.42 0.53
NLY 141122C00011500 C 11/22/14 11.5 0.14 0.19
NLY 141122C00012000 C 11/22/14 12.0 0.02 0.05
NLY 141122C00012500 C 11/22/14 12.5 0.00 0.09
NLY 141122C00013000 C 11/22/14 13.0 0.00 0.01
NLY 141122C00013500 C 11/22/14 13.5 0.00 0.08
NLY 141122C00014000 C 11/22/14 14.0 0.00 0.06
NLY 141122C00014500 C 11/22/14 14.5 0.00 0.08
NLY 141122C00015000 C 11/22/14 15.0 0.00 0.06
NLY 141122C00015500 C 11/22/14 15.5 0.00 0.05
NLY 141122C00016000 C 11/22/14 16.0 0.00 0.03
NLY 141122C00016500 C 11/22/14 16.5 0.00 0.03
NLY 141122C00017000 C 11/22/14 17.0 0.00 0.03
NLY 141122C00017500 C 11/22/14 17.5 0.00 0.03
NLY 141122C00018000 C 11/22/14 18.0 0.00 0.03
NLY 141122C00018500 C 11/22/14 18.5 0.00 0.03
NLY 141122C00019000 C 11/22/14 19.0 0.00 0.03
NLY 141122C00019500 C 11/22/14 19.5 0.00 0.03
NLY 141122C00020000 C 11/22/14 20.0 0.00 0.03
NLY 141122C00020500 C 11/22/14 20.5 0.00 0.03
NLY 141122C00021000 C 11/22/14 21.0 0.00 0.03
NLY 141122C00021500 C 11/22/14 21.5 0.00 0.03
NLY 141122P00003000 P 11/22/14 3.0 0.00 0.03
NLY 141122P00004000 P 11/22/14 4.0 0.00 0.03
NLY 141122P00004500 P 11/22/14 4.5 0.00 0.03
NLY 141122P00005000 P 11/22/14 5.0 0.00 0.03
NLY 141122P00005500 P 11/22/14 5.5 0.00 0.03
NLY 141122P00006000 P 11/22/14 6.0 0.00 0.03
NLY 141122P00006500 P 11/22/14 6.5 0.00 0.03
NLY 141122P00007000 P 11/22/14 7.0 0.00 0.03
NLY 141122P00007500 P 11/22/14 7.5 0.00 0.05
NLY 141122P00008000 P 11/22/14 8.0 0.00 0.08
NLY 141122P00008500 P 11/22/14 8.5 0.00 0.10
NLY 141122P00009000 P 11/22/14 9.0 0.00 0.09
NLY 141122P00009500 P 11/22/14 9.5 0.00 0.11
NLY 141122P00010000 P 11/22/14 10.0 0.02 0.09
NLY 141122P00010500 P 11/22/14 10.5 0.02 0.07
NLY 141122P00011000 P 11/22/14 11.0 0.12 0.16
NLY 141122P00011500 P 11/22/14 11.5 0.32 0.38
NLY 141122P00012000 P 11/22/14 12.0 0.66 0.77
NLY 141122P00012500 P 11/22/14 12.5 1.07 1.31
NLY 141122P00013000 P 11/22/14 13.0 1.57 1.83
NLY 141122P00013500 P 11/22/14 13.5 2.06 2.31
NLY 141122P00014000 P 11/22/14 14.0 2.45 2.95
NLY 141122P00014500 P 11/22/14 14.5 2.98 3.40
NLY 141122P00015000 P 11/22/14 15.0 3.35 3.95
NLY 141122P00015500 P 11/22/14 15.5 3.90 4.40
NLY 141122P00016000 P 11/22/14 16.0 4.40 4.90
NLY 141122P00016500 P 11/22/14 16.5 4.90 5.40
NLY 141122P00017000 P 11/22/14 17.0 5.40 5.90
NLY 141122P00017500 P 11/22/14 17.5 5.90 6.40
NLY 141122P00018000 P 11/22/14 18.0 6.40 6.90
NLY 141122P00018500 P 11/22/14 18.5 6.90 7.40
NLY 141122P00019000 P 11/22/14 19.0 7.25 8.10
NLY 141122P00019500 P 11/22/14 19.5 7.85 8.50
NLY 141122P00020000 P 11/22/14 20.0 8.40 8.90
NLY 141122P00020500 P 11/22/14 20.5 8.85 9.50
NLY 141122P00021000 P 11/22/14 21.0 9.40 9.90
NLY 141122P00021500 P 11/22/14 21.5 9.15 11.15
NLY 141128C00004000 C 11/28/14 4.0 7.05 7.60
NLY 141128C00004500 C 11/28/14 4.5 6.45 7.05
NLY 141128C00005000 C 11/28/14 5.0 5.95 6.65
NLY 141128C00005500 C 11/28/14 5.5 5.55 6.10
NLY 141128C00006000 C 11/28/14 6.0 5.10 5.60
NLY 141128C00006500 C 11/28/14 6.5 4.65 5.00
NLY 141128C00007000 C 11/28/14 7.0 4.15 4.55
NLY 141128C00007500 C 11/28/14 7.5 3.65 4.05
NLY 141128C00008000 C 11/28/14 8.0 3.15 3.55
NLY 141128C00008500 C 11/28/14 8.5 2.60 2.98
NLY 141128C00009000 C 11/28/14 9.0 2.16 2.47
NLY 141128C00009500 C 11/28/14 9.5 1.75 2.10
NLY 141128C00010000 C 11/28/14 10.0 1.26 1.48
NLY 141128C00010500 C 11/28/14 10.5 0.75 0.99
NLY 141128C00011000 C 11/28/14 11.0 0.43 0.56
NLY 141128C00011500 C 11/28/14 11.5 0.15 0.21
NLY 141128C00012000 C 11/28/14 12.0 0.04 0.05
NLY 141128C00012500 C 11/28/14 12.5 0.00 0.15
NLY 141128C00013000 C 11/28/14 13.0 0.00 0.14
NLY 141128C00013500 C 11/28/14 13.5 0.00 0.13
NLY 141128C00014000 C 11/28/14 14.0 0.00 0.13
NLY 141128C00014500 C 11/28/14 14.5 0.00 0.10
NLY 141128C00015000 C 11/28/14 15.0 0.00 0.09
NLY 141128C00015500 C 11/28/14 15.5 0.00 0.06
NLY 141128C00016000 C 11/28/14 16.0 0.00 0.04
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 0.07
NLY 141128P00008000 P 11/28/14 8.0 0.00 0.13
NLY 141128P00008500 P 11/28/14 8.5 0.00 0.17
NLY 141128P00009000 P 11/28/14 9.0 0.00 0.16
NLY 141128P00009500 P 11/28/14 9.5 0.00 0.15
NLY 141128P00010000 P 11/28/14 10.0 0.01 0.15
NLY 141128P00010500 P 11/28/14 10.5 0.03 0.14
NLY 141128P00011000 P 11/28/14 11.0 0.10 0.20
NLY 141128P00011500 P 11/28/14 11.5 0.31 0.42
NLY 141128P00012000 P 11/28/14 12.0 0.61 0.85
NLY 141128P00012500 P 11/28/14 12.5 1.07 1.37
NLY 141128P00013000 P 11/28/14 13.0 1.57 1.85
NLY 141128P00013500 P 11/28/14 13.5 2.01 2.41
NLY 141128P00014000 P 11/28/14 14.0 2.51 2.90
NLY 141128P00014500 P 11/28/14 14.5 2.99 3.40
NLY 141128P00015000 P 11/28/14 15.0 3.40 3.95
NLY 141128P00015500 P 11/28/14 15.5 3.90 4.40
NLY 141128P00016000 P 11/28/14 16.0 4.40 4.90
NLY 141128P00016500 P 11/28/14 16.5 4.95 5.40
NLY 141128P00017000 P 11/28/14 17.0 5.40 5.90
NLY 141128P00017500 P 11/28/14 17.5 5.90 6.40
NLY 141128P00018000 P 11/28/14 18.0 6.40 6.90
NLY 141128P00018500 P 11/28/14 18.5 6.90 7.40
NLY 141128P00019000 P 11/28/14 19.0 7.30 8.05
NLY 141128P00019500 P 11/28/14 19.5 7.80 8.55
NLY 141128P00020000 P 11/28/14 20.0 8.30 9.05
NLY 141128P00020500 P 11/28/14 20.5 8.80 9.55
NLY 141128P00021000 P 11/28/14 21.0 9.30 10.05
NLY 141128P00021500 P 11/28/14 21.5 9.10 11.20
NLY 141220C00003000 C 12/20/14 3.0 8.15 8.55
NLY 141220C00004000 C 12/20/14 4.0 7.05 7.60
NLY 141220C00005000 C 12/20/14 5.0 6.10 6.55
NLY 141220C00006000 C 12/20/14 6.0 5.10 5.60
NLY 141220C00007000 C 12/20/14 7.0 4.15 4.50
NLY 141220C00008000 C 12/20/14 8.0 3.15 3.55
NLY 141220C00009000 C 12/20/14 9.0 2.31 2.44
NLY 141220C00010000 C 12/20/14 10.0 1.33 1.46
NLY 141220C00011000 C 12/20/14 11.0 0.52 0.56
NLY 141220C00012000 C 12/20/14 12.0 0.07 0.09
NLY 141220C00013000 C 12/20/14 13.0 0.00 0.04
NLY 141220C00014000 C 12/20/14 14.0 0.00 0.10
NLY 141220C00015000 C 12/20/14 15.0 0.00 0.07
NLY 141220C00016000 C 12/20/14 16.0 0.00 0.06
NLY 141220C00017000 C 12/20/14 17.0 0.00 0.06
NLY 141220C00018000 C 12/20/14 18.0 0.00 0.04
NLY 141220C00019000 C 12/20/14 19.0 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 141220P00005000 P 12/20/14 5.0 0.00 0.03
NLY 141220P00006000 P 12/20/14 6.0 0.00 0.03
NLY 141220P00007000 P 12/20/14 7.0 0.00 0.08
NLY 141220P00008000 P 12/20/14 8.0 0.00 0.17
NLY 141220P00009000 P 12/20/14 9.0 0.01 0.10
NLY 141220P00010000 P 12/20/14 10.0 0.04 0.09
NLY 141220P00011000 P 12/20/14 11.0 0.20 0.23
NLY 141220P00012000 P 12/20/14 12.0 0.70 0.83
NLY 141220P00013000 P 12/20/14 13.0 1.63 1.76
NLY 141220P00014000 P 12/20/14 14.0 2.48 2.88
NLY 141220P00015000 P 12/20/14 15.0 3.40 3.90
NLY 141220P00016000 P 12/20/14 16.0 4.45 4.90
NLY 141220P00017000 P 12/20/14 17.0 5.40 5.90
NLY 141220P00018000 P 12/20/14 18.0 6.40 6.90
NLY 141220P00019000 P 12/20/14 19.0 7.40 7.90
NLY 150117C00004000 C 01/17/15 4.0 6.85 7.75
NLY 150117C00005000 C 01/17/15 5.0 6.05 6.55
NLY 150117C00006000 C 01/17/15 6.0 5.05 5.60
NLY 150117C00007000 C 01/17/15 7.0 4.15 4.55
NLY 150117C00008000 C 01/17/15 8.0 3.15 3.55
NLY 150117C00009000 C 01/17/15 9.0 2.30 2.42
NLY 150117C00010000 C 01/17/15 10.0 1.35 1.46
NLY 150117C00011000 C 01/17/15 11.0 0.53 0.58
NLY 150117C00012000 C 01/17/15 12.0 0.09 0.13
NLY 150117C00013000 C 01/17/15 13.0 0.03 0.05
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.03
NLY 150117C00015000 C 01/17/15 15.0 0.00 0.02
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.07
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.03
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.06
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.05
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 0.08
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.09
NLY 150117P00008000 P 01/17/15 8.0 0.03 0.12
NLY 150117P00009000 P 01/17/15 9.0 0.03 0.09
NLY 150117P00010000 P 01/17/15 10.0 0.12 0.14
NLY 150117P00011000 P 01/17/15 11.0 0.38 0.40
NLY 150117P00012000 P 01/17/15 12.0 0.93 1.09
NLY 150117P00013000 P 01/17/15 13.0 1.90 2.09
NLY 150117P00014000 P 01/17/15 14.0 2.75 3.15
NLY 150117P00015000 P 01/17/15 15.0 3.80 4.25
NLY 150117P00016000 P 01/17/15 16.0 3.90 6.00
NLY 150117P00017000 P 01/17/15 17.0 4.55 7.35
NLY 150117P00018000 P 01/17/15 18.0 5.45 8.35
NLY 150117P00019000 P 01/17/15 19.0 6.55 9.35
NLY 150117P00020000 P 01/17/15 20.0 7.45 10.45
NLY 150117P00022000 P 01/17/15 22.0 9.55 12.30
NLY 150117P00025000 P 01/17/15 25.0 12.30 15.55
NLY 150117P00027000 P 01/17/15 27.0 14.55 17.30
NLY 150117P00030000 P 01/17/15 30.0 17.55 20.30
NLY 150117P00035000 P 01/17/15 35.0 22.55 25.30
NLY 150417C00004000 C 04/17/15 4.0 7.05 7.65
NLY 150417C00005000 C 04/17/15 5.0 6.05 6.70
NLY 150417C00006000 C 04/17/15 6.0 5.05 5.65
NLY 150417C00007000 C 04/17/15 7.0 4.10 4.50
NLY 150417C00008000 C 04/17/15 8.0 3.15 3.50
NLY 150417C00009000 C 04/17/15 9.0 2.26 2.43
NLY 150417C00010000 C 04/17/15 10.0 1.30 1.49
NLY 150417C00011000 C 04/17/15 11.0 0.59 0.67
NLY 150417C00012000 C 04/17/15 12.0 0.17 0.23
NLY 150417C00013000 C 04/17/15 13.0 0.02 0.11
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.10
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.10
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.09
NLY 150417C00017000 C 04/17/15 17.0 0.00 0.09
NLY 150417C00018000 C 04/17/15 18.0 0.00 0.09
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.09
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.08
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.07
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.11
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.13
NLY 150417P00007000 P 04/17/15 7.0 0.00 0.14
NLY 150417P00008000 P 04/17/15 8.0 0.04 0.15
NLY 150417P00009000 P 04/17/15 9.0 0.09 0.20
NLY 150417P00010000 P 04/17/15 10.0 0.28 0.30
NLY 150417P00011000 P 04/17/15 11.0 0.63 0.75
NLY 150417P00012000 P 04/17/15 12.0 1.24 1.46
NLY 150417P00013000 P 04/17/15 13.0 2.06 2.49
NLY 150417P00014000 P 04/17/15 14.0 3.00 3.40
NLY 150417P00015000 P 04/17/15 15.0 4.00 4.45
NLY 150417P00016000 P 04/17/15 16.0 4.85 5.50
NLY 150417P00017000 P 04/17/15 17.0 5.80 6.55
NLY 150417P00018000 P 04/17/15 18.0 6.70 7.70
NLY 150417P00019000 P 04/17/15 19.0 7.50 8.90
NLY 150417P00020000 P 04/17/15 20.0 7.60 10.85
NLY 160115C00003000 C 01/15/16 3.0 7.85 8.80
NLY 160115C00005000 C 01/15/16 5.0 5.85 6.75
NLY 160115C00008000 C 01/15/16 8.0 3.05 3.60
NLY 160115C00010000 C 01/15/16 10.0 1.35 1.64
NLY 160115C00012000 C 01/15/16 12.0 0.35 0.45
NLY 160115C00015000 C 01/15/16 15.0 0.03 0.08
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.11
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.03
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.02
NLY 160115P00003000 P 01/15/16 3.0 0.01 0.17
NLY 160115P00005000 P 01/15/16 5.0 0.05 0.20
NLY 160115P00008000 P 01/15/16 8.0 0.25 0.37
NLY 160115P00010000 P 01/15/16 10.0 0.92 1.10
NLY 160115P00012000 P 01/15/16 12.0 2.00 2.50
NLY 160115P00015000 P 01/15/16 15.0 3.95 5.45
NLY 160115P00017000 P 01/15/16 17.0 4.85 7.85
NLY 160115P00020000 P 01/15/16 20.0 7.90 11.40
NLY 160115P00022000 P 01/15/16 22.0 9.90 13.35
NLY 170120C00003000 C 01/20/17 3.0 7.55 8.80
NLY 170120C00005000 C 01/20/17 5.0 5.90 6.75
NLY 170120C00008000 C 01/20/17 8.0 2.59 4.50
NLY 170120C00010000 C 01/20/17 10.0 1.36 1.75
NLY 170120C00012000 C 01/20/17 12.0 0.41 0.75
NLY 170120C00015000 C 01/20/17 15.0 0.05 0.16
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.20
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.40
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.36
NLY 170120P00003000 P 01/20/17 3.0 0.01 0.50
NLY 170120P00005000 P 01/20/17 5.0 0.01 0.48
NLY 170120P00008000 P 01/20/17 8.0 0.29 0.85
NLY 170120P00010000 P 01/20/17 10.0 1.57 2.11
NLY 170120P00012000 P 01/20/17 12.0 2.50 3.70
NLY 170120P00015000 P 01/20/17 15.0 3.85 6.90
NLY 170120P00017000 P 01/20/17 17.0 5.80 9.40
NLY 170120P00020000 P 01/20/17 20.0 8.75 12.25
NLY 170120P00022000 P 01/20/17 22.0 10.90 13.75

OPRA data is delayed 15 minutes.