Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Annaly Capital Management Inc (NLY)
As of Jan 16 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 180119C00003000 C Jan 19, 2018 3.0 6.10 10.60
NLY 180119C00004000 C Jan 19, 2018 4.0 5.70 9.55
NLY 180119C00005000 C Jan 19, 2018 5.0 3.80 6.45
NLY 180119C00006000 C Jan 19, 2018 6.0 3.70 7.60
NLY 180119C00006500 C Jan 19, 2018 6.5 2.92 7.05
NLY 180119C00007000 C Jan 19, 2018 7.0 2.31 6.60
NLY 180119C00007500 C Jan 19, 2018 7.5 2.07 6.15
NLY 180119C00008000 C Jan 19, 2018 8.0 2.98 5.60
NLY 180119C00008500 C Jan 19, 2018 8.5 0.96 4.35
NLY 180119C00009000 C Jan 19, 2018 9.0 2.08 2.58
NLY 180119C00009500 C Jan 19, 2018 9.5 1.62 3.55
NLY 180119C00010000 C Jan 19, 2018 10.0 1.16 1.26
NLY 180119C00010500 C Jan 19, 2018 10.5 0.64 0.77
NLY 180119C00011000 C Jan 19, 2018 11.0 0.18 0.26
NLY 180119C00011500 C Jan 19, 2018 11.5 0.00 0.04
NLY 180119C00012000 C Jan 19, 2018 12.0 0.01 0.03
NLY 180119C00012500 C Jan 19, 2018 12.5 0.00 0.16
NLY 180119C00013000 C Jan 19, 2018 13.0 0.00 0.01
NLY 180119C00013500 C Jan 19, 2018 13.5 0.00 0.12
NLY 180119C00014000 C Jan 19, 2018 14.0 0.00 0.13
NLY 180119C00014500 C Jan 19, 2018 14.5 0.00 0.13
NLY 180119C00015000 C Jan 19, 2018 15.0 0.00 0.01
NLY 180119C00015500 C Jan 19, 2018 15.5 0.00 0.12
NLY 180119C00016000 C Jan 19, 2018 16.0 0.00 0.10
NLY 180119C00016500 C Jan 19, 2018 16.5 0.00 0.09
NLY 180119C00017000 C Jan 19, 2018 17.0 0.00 0.13
NLY 180119C00018000 C Jan 19, 2018 18.0 0.00 0.12
NLY 180119C00019000 C Jan 19, 2018 19.0 0.00 0.12
NLY 180119C00020000 C Jan 19, 2018 20.0 0.00 0.13
NLY 180119P00003000 P Jan 19, 2018 3.0 0.00 0.13
NLY 180119P00004000 P Jan 19, 2018 4.0 0.00 0.02
NLY 180119P00005000 P Jan 19, 2018 5.0 0.00 0.03
NLY 180119P00006000 P Jan 19, 2018 6.0 0.00 0.03
NLY 180119P00006500 P Jan 19, 2018 6.5 0.00 0.13
NLY 180119P00007000 P Jan 19, 2018 7.0 0.00 0.02
NLY 180119P00007500 P Jan 19, 2018 7.5 0.00 0.12
NLY 180119P00008000 P Jan 19, 2018 8.0 0.00 0.12
NLY 180119P00008500 P Jan 19, 2018 8.5 0.00 0.13
NLY 180119P00009000 P Jan 19, 2018 9.0 0.00 0.04
NLY 180119P00009500 P Jan 19, 2018 9.5 0.00 0.11
NLY 180119P00010000 P Jan 19, 2018 10.0 0.00 0.01
NLY 180119P00010500 P Jan 19, 2018 10.5 0.00 0.07
NLY 180119P00011000 P Jan 19, 2018 11.0 0.01 0.04
NLY 180119P00011500 P Jan 19, 2018 11.5 0.31 0.36
NLY 180119P00012000 P Jan 19, 2018 12.0 0.78 0.85
NLY 180119P00012500 P Jan 19, 2018 12.5 1.13 2.07
NLY 180119P00013000 P Jan 19, 2018 13.0 1.68 1.90
NLY 180119P00013500 P Jan 19, 2018 13.5 2.17 3.25
NLY 180119P00014000 P Jan 19, 2018 14.0 2.67 3.10
NLY 180119P00014500 P Jan 19, 2018 14.5 3.20 5.65
NLY 180119P00015000 P Jan 19, 2018 15.0 3.70 4.90
NLY 180119P00015500 P Jan 19, 2018 15.5 2.37 6.60
NLY 180119P00016000 P Jan 19, 2018 16.0 4.70 7.20
NLY 180119P00016500 P Jan 19, 2018 16.5 2.92 6.45
NLY 180119P00017000 P Jan 19, 2018 17.0 5.65 6.15
NLY 180119P00018000 P Jan 19, 2018 18.0 4.85 9.20
NLY 180119P00019000 P Jan 19, 2018 19.0 5.70 10.20
NLY 180119P00020000 P Jan 19, 2018 20.0 7.15 11.20
NLY 180126C00006000 C Jan 26, 2018 6.0 3.20 7.60
NLY 180126C00007000 C Jan 26, 2018 7.0 3.65 4.90
NLY 180126C00007500 C Jan 26, 2018 7.5 2.98 4.50
NLY 180126C00008000 C Jan 26, 2018 8.0 3.15 3.60
NLY 180126C00008500 C Jan 26, 2018 8.5 2.61 2.87
NLY 180126C00009000 C Jan 26, 2018 9.0 2.13 4.70
NLY 180126C00009500 C Jan 26, 2018 9.5 1.56 1.99
NLY 180126C00010000 C Jan 26, 2018 10.0 1.17 1.47
NLY 180126C00010500 C Jan 26, 2018 10.5 0.63 1.09
NLY 180126C00011000 C Jan 26, 2018 11.0 0.22 0.29
NLY 180126C00011500 C Jan 26, 2018 11.5 0.03 0.05
NLY 180126C00012000 C Jan 26, 2018 12.0 0.00 0.04
NLY 180126C00012500 C Jan 26, 2018 12.5 0.00 0.04
NLY 180126C00013000 C Jan 26, 2018 13.0 0.00 0.05
NLY 180126C00013500 C Jan 26, 2018 13.5 0.00 0.09
NLY 180126C00014000 C Jan 26, 2018 14.0 0.00 0.10
NLY 180126C00014500 C Jan 26, 2018 14.5 0.00 0.03
NLY 180126C00015000 C Jan 26, 2018 15.0 0.00 0.05
NLY 180126C00015500 C Jan 26, 2018 15.5 0.00 0.13
NLY 180126C00016000 C Jan 26, 2018 16.0 0.00 0.12
NLY 180126C00016500 C Jan 26, 2018 16.5 0.00 0.13
NLY 180126C00017000 C Jan 26, 2018 17.0 0.00 0.12
NLY 180126P00006000 P Jan 26, 2018 6.0 0.00 0.11
NLY 180126P00007000 P Jan 26, 2018 7.0 0.00 0.12
NLY 180126P00007500 P Jan 26, 2018 7.5 0.00 0.13
NLY 180126P00008000 P Jan 26, 2018 8.0 0.00 0.13
NLY 180126P00008500 P Jan 26, 2018 8.5 0.00 0.07
NLY 180126P00009000 P Jan 26, 2018 9.0 0.00 0.04
NLY 180126P00009500 P Jan 26, 2018 9.5 0.00 0.04
NLY 180126P00010000 P Jan 26, 2018 10.0 0.00 0.04
NLY 180126P00010500 P Jan 26, 2018 10.5 0.00 0.04
NLY 180126P00011000 P Jan 26, 2018 11.0 0.05 0.10
NLY 180126P00011500 P Jan 26, 2018 11.5 0.32 0.37
NLY 180126P00012000 P Jan 26, 2018 12.0 0.80 0.89
NLY 180126P00012500 P Jan 26, 2018 12.5 1.20 1.63
NLY 180126P00013000 P Jan 26, 2018 13.0 1.74 2.49
NLY 180126P00013500 P Jan 26, 2018 13.5 2.26 2.50
NLY 180126P00014000 P Jan 26, 2018 14.0 2.70 5.00
NLY 180126P00014500 P Jan 26, 2018 14.5 3.20 5.80
NLY 180126P00015000 P Jan 26, 2018 15.0 3.55 6.10
NLY 180126P00015500 P Jan 26, 2018 15.5 4.25 6.30
NLY 180126P00016000 P Jan 26, 2018 16.0 4.70 5.90
NLY 180126P00016500 P Jan 26, 2018 16.5 5.20 5.80
NLY 180126P00017000 P Jan 26, 2018 17.0 4.40 6.25
NLY 180202C00006500 C Feb 02, 2018 6.5 2.35 6.90
NLY 180202C00007000 C Feb 02, 2018 7.0 3.85 6.60
NLY 180202C00007500 C Feb 02, 2018 7.5 2.40 6.20
NLY 180202C00008000 C Feb 02, 2018 8.0 1.48 5.60
NLY 180202C00008500 C Feb 02, 2018 8.5 2.62 5.10
NLY 180202C00009000 C Feb 02, 2018 9.0 2.15 4.85
NLY 180202C00009500 C Feb 02, 2018 9.5 1.64 4.85
NLY 180202C00010000 C Feb 02, 2018 10.0 1.03 4.80
NLY 180202C00010500 C Feb 02, 2018 10.5 0.68 0.94
NLY 180202C00011000 C Feb 02, 2018 11.0 0.27 0.33
NLY 180202C00011500 C Feb 02, 2018 11.5 0.05 0.09
NLY 180202C00012000 C Feb 02, 2018 12.0 0.00 0.02
NLY 180202C00012500 C Feb 02, 2018 12.5 0.00 0.03
NLY 180202C00013000 C Feb 02, 2018 13.0 0.00 0.04
NLY 180202C00013500 C Feb 02, 2018 13.5 0.00 0.04
NLY 180202C00014000 C Feb 02, 2018 14.0 0.00 0.10
NLY 180202C00014500 C Feb 02, 2018 14.5 0.00 0.08
NLY 180202C00015000 C Feb 02, 2018 15.0 0.00 0.05
NLY 180202C00015500 C Feb 02, 2018 15.5 0.00 0.05
NLY 180202C00016000 C Feb 02, 2018 16.0 0.00 0.09
NLY 180202C00016500 C Feb 02, 2018 16.5 0.00 0.11
NLY 180202C00017000 C Feb 02, 2018 17.0 0.00 0.11
NLY 180202C00017500 C Feb 02, 2018 17.5 0.00 0.12
NLY 180202P00006500 P Feb 02, 2018 6.5 0.00 0.12
NLY 180202P00007000 P Feb 02, 2018 7.0 0.00 0.13
NLY 180202P00007500 P Feb 02, 2018 7.5 0.00 0.03
NLY 180202P00008000 P Feb 02, 2018 8.0 0.00 0.07
NLY 180202P00008500 P Feb 02, 2018 8.5 0.00 0.06
NLY 180202P00009000 P Feb 02, 2018 9.0 0.00 0.04
NLY 180202P00009500 P Feb 02, 2018 9.5 0.00 0.03
NLY 180202P00010000 P Feb 02, 2018 10.0 0.00 0.05
NLY 180202P00010500 P Feb 02, 2018 10.5 0.00 0.07
NLY 180202P00011000 P Feb 02, 2018 11.0 0.08 0.10
NLY 180202P00011500 P Feb 02, 2018 11.5 0.33 0.39
NLY 180202P00012000 P Feb 02, 2018 12.0 0.71 1.57
NLY 180202P00012500 P Feb 02, 2018 12.5 1.19 3.55
NLY 180202P00013000 P Feb 02, 2018 13.0 1.69 2.80
NLY 180202P00013500 P Feb 02, 2018 13.5 2.12 4.80
NLY 180202P00014000 P Feb 02, 2018 14.0 2.72 5.20
NLY 180202P00014500 P Feb 02, 2018 14.5 1.80 5.80
NLY 180202P00015000 P Feb 02, 2018 15.0 3.70 6.15
NLY 180202P00015500 P Feb 02, 2018 15.5 4.05 6.70
NLY 180202P00016000 P Feb 02, 2018 16.0 4.70 7.15
NLY 180202P00016500 P Feb 02, 2018 16.5 5.20 7.70
NLY 180202P00017000 P Feb 02, 2018 17.0 3.55 7.85
NLY 180202P00017500 P Feb 02, 2018 17.5 6.20 8.65
NLY 180209C00006000 C Feb 09, 2018 6.0 3.20 7.60
NLY 180209C00007000 C Feb 09, 2018 7.0 3.95 6.60
NLY 180209C00007500 C Feb 09, 2018 7.5 3.65 6.20
NLY 180209C00008000 C Feb 09, 2018 8.0 3.15 5.60
NLY 180209C00008500 C Feb 09, 2018 8.5 2.60 5.20
NLY 180209C00009000 C Feb 09, 2018 9.0 2.12 4.90
NLY 180209C00009500 C Feb 09, 2018 9.5 1.52 4.55
NLY 180209C00010000 C Feb 09, 2018 10.0 1.14 4.60
NLY 180209C00010500 C Feb 09, 2018 10.5 0.71 0.95
NLY 180209C00011000 C Feb 09, 2018 11.0 0.30 0.39
NLY 180209C00011500 C Feb 09, 2018 11.5 0.07 0.12
NLY 180209C00012000 C Feb 09, 2018 12.0 0.00 0.04
NLY 180209C00012500 C Feb 09, 2018 12.5 0.00 0.03
NLY 180209C00013000 C Feb 09, 2018 13.0 0.00 0.04
NLY 180209C00013500 C Feb 09, 2018 13.5 0.00 0.03
NLY 180209C00014000 C Feb 09, 2018 14.0 0.00 0.13
NLY 180209C00014500 C Feb 09, 2018 14.5 0.00 0.08
NLY 180209C00015000 C Feb 09, 2018 15.0 0.00 0.08
NLY 180209C00015500 C Feb 09, 2018 15.5 0.00 0.10
NLY 180209C00016000 C Feb 09, 2018 16.0 0.00 0.11
NLY 180209C00016500 C Feb 09, 2018 16.5 0.00 0.02
NLY 180209C00017000 C Feb 09, 2018 17.0 0.00 0.13
NLY 180209P00006000 P Feb 09, 2018 6.0 0.00 0.03
NLY 180209P00007000 P Feb 09, 2018 7.0 0.00 0.09
NLY 180209P00007500 P Feb 09, 2018 7.5 0.00 0.10
NLY 180209P00008000 P Feb 09, 2018 8.0 0.00 0.03
NLY 180209P00008500 P Feb 09, 2018 8.5 0.00 0.04
NLY 180209P00009000 P Feb 09, 2018 9.0 0.00 0.04
NLY 180209P00009500 P Feb 09, 2018 9.5 0.00 0.04
NLY 180209P00010000 P Feb 09, 2018 10.0 0.00 0.06
NLY 180209P00010500 P Feb 09, 2018 10.5 0.00 0.07
NLY 180209P00011000 P Feb 09, 2018 11.0 0.11 0.16
NLY 180209P00011500 P Feb 09, 2018 11.5 0.37 0.42
NLY 180209P00012000 P Feb 09, 2018 12.0 0.64 0.99
NLY 180209P00012500 P Feb 09, 2018 12.5 1.20 3.50
NLY 180209P00013000 P Feb 09, 2018 13.0 1.70 4.80
NLY 180209P00013500 P Feb 09, 2018 13.5 1.08 4.85
NLY 180209P00014000 P Feb 09, 2018 14.0 2.74 4.45
NLY 180209P00014500 P Feb 09, 2018 14.5 3.15 5.70
NLY 180209P00015000 P Feb 09, 2018 15.0 3.55 6.15
NLY 180209P00015500 P Feb 09, 2018 15.5 4.20 6.70
NLY 180209P00016000 P Feb 09, 2018 16.0 4.00 7.15
NLY 180209P00016500 P Feb 09, 2018 16.5 5.20 7.70
NLY 180209P00017000 P Feb 09, 2018 17.0 5.30 8.20
NLY 180216C00004000 C Feb 16, 2018 4.0 5.05 9.45
NLY 180216C00005000 C Feb 16, 2018 5.0 4.25 8.60
NLY 180216C00006000 C Feb 16, 2018 6.0 4.50 7.60
NLY 180216C00007000 C Feb 16, 2018 7.0 3.95 6.60
NLY 180216C00008000 C Feb 16, 2018 8.0 2.97 5.60
NLY 180216C00009000 C Feb 16, 2018 9.0 2.05 4.30
NLY 180216C00010000 C Feb 16, 2018 10.0 1.10 4.30
NLY 180216C00011000 C Feb 16, 2018 11.0 0.34 0.41
NLY 180216C00012000 C Feb 16, 2018 12.0 0.01 0.05
NLY 180216C00013000 C Feb 16, 2018 13.0 0.00 0.04
NLY 180216C00014000 C Feb 16, 2018 14.0 0.00 0.11
NLY 180216C00015000 C Feb 16, 2018 15.0 0.00 0.08
NLY 180216C00016000 C Feb 16, 2018 16.0 0.00 0.05
NLY 180216C00017000 C Feb 16, 2018 17.0 0.00 0.03
NLY 180216C00018000 C Feb 16, 2018 18.0 0.00 0.12
NLY 180216C00019000 C Feb 16, 2018 19.0 0.00 0.12
NLY 180216C00020000 C Feb 16, 2018 20.0 0.00 0.13
NLY 180216P00004000 P Feb 16, 2018 4.0 0.00 0.12
NLY 180216P00005000 P Feb 16, 2018 5.0 0.00 0.09
NLY 180216P00006000 P Feb 16, 2018 6.0 0.00 0.12
NLY 180216P00007000 P Feb 16, 2018 7.0 0.00 0.12
NLY 180216P00008000 P Feb 16, 2018 8.0 0.00 0.14
NLY 180216P00009000 P Feb 16, 2018 9.0 0.00 0.04
NLY 180216P00010000 P Feb 16, 2018 10.0 0.00 0.05
NLY 180216P00011000 P Feb 16, 2018 11.0 0.14 0.19
NLY 180216P00012000 P Feb 16, 2018 12.0 0.82 0.88
NLY 180216P00013000 P Feb 16, 2018 13.0 1.79 1.92
NLY 180216P00014000 P Feb 16, 2018 14.0 2.67 3.20
NLY 180216P00015000 P Feb 16, 2018 15.0 3.50 6.20
NLY 180216P00016000 P Feb 16, 2018 16.0 4.50 7.15
NLY 180216P00017000 P Feb 16, 2018 17.0 4.45 8.20
NLY 180216P00018000 P Feb 16, 2018 18.0 6.50 9.20
NLY 180216P00019000 P Feb 16, 2018 19.0 6.05 10.20
NLY 180216P00020000 P Feb 16, 2018 20.0 6.75 11.05
NLY 180223C00006000 C Feb 23, 2018 6.0 3.70 7.60
NLY 180223C00006500 C Feb 23, 2018 6.5 4.05 7.20
NLY 180223C00007000 C Feb 23, 2018 7.0 4.10 6.60
NLY 180223C00007500 C Feb 23, 2018 7.5 3.65 6.20
NLY 180223C00008000 C Feb 23, 2018 8.0 2.57 5.60
NLY 180223C00008500 C Feb 23, 2018 8.5 2.31 5.20
NLY 180223C00009000 C Feb 23, 2018 9.0 2.12 4.90
NLY 180223C00009500 C Feb 23, 2018 9.5 1.65 4.75
NLY 180223C00010000 C Feb 23, 2018 10.0 1.17 4.80
NLY 180223C00010500 C Feb 23, 2018 10.5 0.70 0.98
NLY 180223C00011000 C Feb 23, 2018 11.0 0.36 0.43
NLY 180223C00011500 C Feb 23, 2018 11.5 0.12 0.17
NLY 180223C00012000 C Feb 23, 2018 12.0 0.00 0.06
NLY 180223C00012500 C Feb 23, 2018 12.5 0.00 0.03
NLY 180223C00013000 C Feb 23, 2018 13.0 0.00 0.04
NLY 180223C00013500 C Feb 23, 2018 13.5 0.00 0.04
NLY 180223C00014000 C Feb 23, 2018 14.0 0.00 0.04
NLY 180223C00014500 C Feb 23, 2018 14.5 0.00 0.04
NLY 180223C00015000 C Feb 23, 2018 15.0 0.00 0.14
NLY 180223C00015500 C Feb 23, 2018 15.5 0.00 0.03
NLY 180223C00016000 C Feb 23, 2018 16.0 0.00 0.11
NLY 180223C00016500 C Feb 23, 2018 16.5 0.00 0.10
NLY 180223C00017000 C Feb 23, 2018 17.0 0.00 0.06
NLY 180223P00006000 P Feb 23, 2018 6.0 0.00 0.11
NLY 180223P00006500 P Feb 23, 2018 6.5 0.00 0.09
NLY 180223P00007000 P Feb 23, 2018 7.0 0.00 0.09
NLY 180223P00007500 P Feb 23, 2018 7.5 0.00 0.03
NLY 180223P00008000 P Feb 23, 2018 8.0 0.00 0.05
NLY 180223P00008500 P Feb 23, 2018 8.5 0.00 0.04
NLY 180223P00009000 P Feb 23, 2018 9.0 0.00 0.05
NLY 180223P00009500 P Feb 23, 2018 9.5 0.00 0.05
NLY 180223P00010000 P Feb 23, 2018 10.0 0.00 0.07
NLY 180223P00010500 P Feb 23, 2018 10.5 0.00 0.10
NLY 180223P00011000 P Feb 23, 2018 11.0 0.16 0.21
NLY 180223P00011500 P Feb 23, 2018 11.5 0.41 0.52
NLY 180223P00012000 P Feb 23, 2018 12.0 0.79 0.93
NLY 180223P00012500 P Feb 23, 2018 12.5 1.16 3.50
NLY 180223P00013000 P Feb 23, 2018 13.0 1.46 4.35
NLY 180223P00013500 P Feb 23, 2018 13.5 2.08 4.90
NLY 180223P00014000 P Feb 23, 2018 14.0 2.36 5.15
NLY 180223P00014500 P Feb 23, 2018 14.5 3.10 5.70
NLY 180223P00015000 P Feb 23, 2018 15.0 2.74 6.15
NLY 180223P00015500 P Feb 23, 2018 15.5 4.00 6.70
NLY 180223P00016000 P Feb 23, 2018 16.0 4.65 7.20
NLY 180223P00016500 P Feb 23, 2018 16.5 4.85 7.70
NLY 180223P00017000 P Feb 23, 2018 17.0 4.05 8.20
NLY 180302C00006500 C Mar 02, 2018 6.5 3.50 7.20
NLY 180302C00007000 C Mar 02, 2018 7.0 4.00 6.60
NLY 180302C00007500 C Mar 02, 2018 7.5 2.97 6.15
NLY 180302C00008000 C Mar 02, 2018 8.0 2.73 5.55
NLY 180302C00008500 C Mar 02, 2018 8.5 2.18 5.20
NLY 180302C00009000 C Mar 02, 2018 9.0 1.69 4.85
NLY 180302C00009500 C Mar 02, 2018 9.5 1.24 4.90
NLY 180302C00010000 C Mar 02, 2018 10.0 0.96 1.45
NLY 180302C00010500 C Mar 02, 2018 10.5 0.75 0.99
NLY 180302C00011000 C Mar 02, 2018 11.0 0.38 0.56
NLY 180302C00011500 C Mar 02, 2018 11.5 0.14 0.18
NLY 180302C00012000 C Mar 02, 2018 12.0 0.03 0.08
NLY 180302C00012500 C Mar 02, 2018 12.5 0.00 0.04
NLY 180302C00013000 C Mar 02, 2018 13.0 0.00 0.04
NLY 180302C00013500 C Mar 02, 2018 13.5 0.00 0.06
NLY 180302C00014000 C Mar 02, 2018 14.0 0.00 0.13
NLY 180302C00014500 C Mar 02, 2018 14.5 0.00 0.14
NLY 180302C00015000 C Mar 02, 2018 15.0 0.00 0.13
NLY 180302C00015500 C Mar 02, 2018 15.5 0.00 0.05
NLY 180302C00016000 C Mar 02, 2018 16.0 0.00 0.05
NLY 180302C00016500 C Mar 02, 2018 16.5 0.00 0.08
NLY 180302P00006500 P Mar 02, 2018 6.5 0.00 0.05
NLY 180302P00007000 P Mar 02, 2018 7.0 0.00 0.07
NLY 180302P00007500 P Mar 02, 2018 7.5 0.00 0.07
NLY 180302P00008000 P Mar 02, 2018 8.0 0.00 0.08
NLY 180302P00008500 P Mar 02, 2018 8.5 0.00 0.05
NLY 180302P00009000 P Mar 02, 2018 9.0 0.00 0.04
NLY 180302P00009500 P Mar 02, 2018 9.5 0.00 0.05
NLY 180302P00010000 P Mar 02, 2018 10.0 0.00 0.12
NLY 180302P00010500 P Mar 02, 2018 10.5 0.06 0.16
NLY 180302P00011000 P Mar 02, 2018 11.0 0.16 0.26
NLY 180302P00011500 P Mar 02, 2018 11.5 0.40 0.53
NLY 180302P00012000 P Mar 02, 2018 12.0 0.80 0.91
NLY 180302P00012500 P Mar 02, 2018 12.5 0.73 4.80
NLY 180302P00013000 P Mar 02, 2018 13.0 0.60 2.59
NLY 180302P00013500 P Mar 02, 2018 13.5 1.72 4.90
NLY 180302P00014000 P Mar 02, 2018 14.0 2.53 5.10
NLY 180302P00014500 P Mar 02, 2018 14.5 2.97 5.65
NLY 180302P00015000 P Mar 02, 2018 15.0 2.66 6.15
NLY 180302P00015500 P Mar 02, 2018 15.5 3.95 6.65
NLY 180302P00016000 P Mar 02, 2018 16.0 3.45 7.05
NLY 180302P00016500 P Mar 02, 2018 16.5 4.65 7.70
NLY 180316C00008000 C Mar 16, 2018 8.0 2.99 5.00
NLY 180316C00009000 C Mar 16, 2018 9.0 2.16 2.46
NLY 180316C00010000 C Mar 16, 2018 10.0 1.22 1.31
NLY 180316C00011000 C Mar 16, 2018 11.0 0.43 0.48
NLY 180316C00012000 C Mar 16, 2018 12.0 0.06 0.09
NLY 180316C00013000 C Mar 16, 2018 13.0 0.00 0.03
NLY 180316C00014000 C Mar 16, 2018 14.0 0.00 0.04
NLY 180316C00015000 C Mar 16, 2018 15.0 0.00 0.04
NLY 180316C00016000 C Mar 16, 2018 16.0 0.00 0.07
NLY 180316P00008000 P Mar 16, 2018 8.0 0.00 0.05
NLY 180316P00009000 P Mar 16, 2018 9.0 0.00 0.05
NLY 180316P00010000 P Mar 16, 2018 10.0 0.03 0.09
NLY 180316P00011000 P Mar 16, 2018 11.0 0.20 0.25
NLY 180316P00012000 P Mar 16, 2018 12.0 0.83 0.88
NLY 180316P00013000 P Mar 16, 2018 13.0 1.77 1.89
NLY 180316P00014000 P Mar 16, 2018 14.0 2.74 2.98
NLY 180316P00015000 P Mar 16, 2018 15.0 3.50 4.95
NLY 180316P00016000 P Mar 16, 2018 16.0 4.55 7.20
NLY 180420C00004000 C Apr 20, 2018 4.0 6.00 9.60
NLY 180420C00005000 C Apr 20, 2018 5.0 6.15 7.00
NLY 180420C00006000 C Apr 20, 2018 6.0 4.20 7.60
NLY 180420C00007000 C Apr 20, 2018 7.0 4.00 6.60
NLY 180420C00008000 C Apr 20, 2018 8.0 2.99 5.60
NLY 180420C00009000 C Apr 20, 2018 9.0 2.17 4.90
NLY 180420C00010000 C Apr 20, 2018 10.0 1.25 1.32
NLY 180420C00011000 C Apr 20, 2018 11.0 0.48 0.50
NLY 180420C00012000 C Apr 20, 2018 12.0 0.10 0.13
NLY 180420C00013000 C Apr 20, 2018 13.0 0.01 0.03
NLY 180420C00014000 C Apr 20, 2018 14.0 0.00 0.03
NLY 180420C00015000 C Apr 20, 2018 15.0 0.00 0.03
NLY 180420C00016000 C Apr 20, 2018 16.0 0.00 0.04
NLY 180420C00017000 C Apr 20, 2018 17.0 0.00 0.08
NLY 180420C00018000 C Apr 20, 2018 18.0 0.00 0.02
NLY 180420C00019000 C Apr 20, 2018 19.0 0.00 0.05
NLY 180420C00020000 C Apr 20, 2018 20.0 0.00 0.02
NLY 180420P00004000 P Apr 20, 2018 4.0 0.00 0.02
NLY 180420P00005000 P Apr 20, 2018 5.0 0.00 0.12
NLY 180420P00006000 P Apr 20, 2018 6.0 0.00 0.07
NLY 180420P00007000 P Apr 20, 2018 7.0 0.00 0.08
NLY 180420P00008000 P Apr 20, 2018 8.0 0.00 0.05
NLY 180420P00009000 P Apr 20, 2018 9.0 0.00 0.07
NLY 180420P00010000 P Apr 20, 2018 10.0 0.11 0.14
NLY 180420P00011000 P Apr 20, 2018 11.0 0.40 0.45
NLY 180420P00012000 P Apr 20, 2018 12.0 1.11 1.16
NLY 180420P00013000 P Apr 20, 2018 13.0 1.90 2.89
NLY 180420P00014000 P Apr 20, 2018 14.0 2.77 4.80
NLY 180420P00015000 P Apr 20, 2018 15.0 3.75 5.65
NLY 180420P00016000 P Apr 20, 2018 16.0 4.30 7.30
NLY 180420P00017000 P Apr 20, 2018 17.0 5.95 6.40
NLY 180420P00018000 P Apr 20, 2018 18.0 6.95 7.30
NLY 180420P00019000 P Apr 20, 2018 19.0 7.90 9.15
NLY 180420P00020000 P Apr 20, 2018 20.0 8.55 9.90
NLY 180720C00003000 C Jul 20, 2018 3.0 6.15 10.55
NLY 180720C00004000 C Jul 20, 2018 4.0 5.20 9.55
NLY 180720C00005000 C Jul 20, 2018 5.0 4.20 8.55
NLY 180720C00006000 C Jul 20, 2018 6.0 3.15 7.55
NLY 180720C00007000 C Jul 20, 2018 7.0 2.00 6.50
NLY 180720C00008000 C Jul 20, 2018 8.0 1.10 5.55
NLY 180720C00009000 C Jul 20, 2018 9.0 0.00 4.60
NLY 180720C00010000 C Jul 20, 2018 10.0 1.19 1.70
NLY 180720C00011000 C Jul 20, 2018 11.0 0.51 0.59
NLY 180720C00012000 C Jul 20, 2018 12.0 0.17 0.19
NLY 180720C00013000 C Jul 20, 2018 13.0 0.00 0.07
NLY 180720C00014000 C Jul 20, 2018 14.0 0.00 0.05
NLY 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
NLY 180720C00016000 C Jul 20, 2018 16.0 0.00 0.04
NLY 180720C00017000 C Jul 20, 2018 17.0 0.00 0.13
NLY 180720C00018000 C Jul 20, 2018 18.0 0.00 0.09
NLY 180720C00019000 C Jul 20, 2018 19.0 0.00 0.04
NLY 180720P00003000 P Jul 20, 2018 3.0 0.00 0.13
NLY 180720P00004000 P Jul 20, 2018 4.0 0.00 0.14
NLY 180720P00005000 P Jul 20, 2018 5.0 0.00 0.15
NLY 180720P00006000 P Jul 20, 2018 6.0 0.00 0.16
NLY 180720P00007000 P Jul 20, 2018 7.0 0.00 0.07
NLY 180720P00008000 P Jul 20, 2018 8.0 0.04 0.09
NLY 180720P00009000 P Jul 20, 2018 9.0 0.10 0.15
NLY 180720P00010000 P Jul 20, 2018 10.0 0.26 0.31
NLY 180720P00011000 P Jul 20, 2018 11.0 0.66 0.70
NLY 180720P00012000 P Jul 20, 2018 12.0 1.17 1.56
NLY 180720P00013000 P Jul 20, 2018 13.0 2.23 2.46
NLY 180720P00014000 P Jul 20, 2018 14.0 0.99 5.50
NLY 180720P00015000 P Jul 20, 2018 15.0 1.99 6.50
NLY 180720P00016000 P Jul 20, 2018 16.0 2.91 7.30
NLY 180720P00017000 P Jul 20, 2018 17.0 3.90 8.30
NLY 180720P00018000 P Jul 20, 2018 18.0 4.90 9.30
NLY 180720P00019000 P Jul 20, 2018 19.0 5.90 10.30
NLY 190118C00003000 C Jan 18, 2019 3.0 6.00 10.65
NLY 190118C00004000 C Jan 18, 2019 4.0 5.00 9.60
NLY 190118C00005000 C Jan 18, 2019 5.0 4.00 8.70
NLY 190118C00008000 C Jan 18, 2019 8.0 1.00 5.80
NLY 190118C00010000 C Jan 18, 2019 10.0 1.07 1.69
NLY 190118C00012000 C Jan 18, 2019 12.0 0.25 0.30
NLY 190118C00015000 C Jan 18, 2019 15.0 0.03 0.05
NLY 190118C00017000 C Jan 18, 2019 17.0 0.00 0.21
NLY 190118C00020000 C Jan 18, 2019 20.0 0.00 0.21
NLY 190118C00022000 C Jan 18, 2019 22.0 0.00 0.20
NLY 190118P00003000 P Jan 18, 2019 3.0 0.00 0.17
NLY 190118P00004000 P Jan 18, 2019 4.0 0.00 0.21
NLY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.25
NLY 190118P00008000 P Jan 18, 2019 8.0 0.15 0.18
NLY 190118P00010000 P Jan 18, 2019 10.0 0.46 0.65
NLY 190118P00012000 P Jan 18, 2019 12.0 1.77 2.00
NLY 190118P00015000 P Jan 18, 2019 15.0 2.30 7.00
NLY 190118P00017000 P Jan 18, 2019 17.0 4.25 8.80
NLY 190118P00020000 P Jan 18, 2019 20.0 7.10 11.80
NLY 190118P00022000 P Jan 18, 2019 22.0 9.00 14.00
NLY 200117C00001000 C Jan 17, 2020 1.0 8.00 12.60
NLY 200117C00002000 C Jan 17, 2020 2.0 7.00 11.80
NLY 200117C00003000 C Jan 17, 2020 3.0 6.00 10.80
NLY 200117C00004000 C Jan 17, 2020 4.0 5.00 9.80
NLY 200117C00005000 C Jan 17, 2020 5.0 4.00 8.80
NLY 200117C00008000 C Jan 17, 2020 8.0 1.00 5.80
NLY 200117C00010000 C Jan 17, 2020 10.0 1.10 1.70
NLY 200117C00012000 C Jan 17, 2020 12.0 0.31 0.46
NLY 200117C00015000 C Jan 17, 2020 15.0 0.05 0.11
NLY 200117C00017000 C Jan 17, 2020 17.0 0.01 0.29
NLY 200117C00020000 C Jan 17, 2020 20.0 0.00 0.25
NLY 200117C00022000 C Jan 17, 2020 22.0 0.00 0.25
NLY 200117P00001000 P Jan 17, 2020 1.0 0.00 0.15
NLY 200117P00002000 P Jan 17, 2020 2.0 0.00 0.22
NLY 200117P00003000 P Jan 17, 2020 3.0 0.00 0.31
NLY 200117P00004000 P Jan 17, 2020 4.0 0.00 0.43
NLY 200117P00005000 P Jan 17, 2020 5.0 0.01 0.51
NLY 200117P00008000 P Jan 17, 2020 8.0 0.25 0.67
NLY 200117P00010000 P Jan 17, 2020 10.0 0.95 1.43
NLY 200117P00012000 P Jan 17, 2020 12.0 1.88 2.80
NLY 200117P00015000 P Jan 17, 2020 15.0 3.10 7.40
NLY 200117P00017000 P Jan 17, 2020 17.0 4.90 9.20
NLY 200117P00020000 P Jan 17, 2020 20.0 7.90 12.00
NLY 200117P00022000 P Jan 17, 2020 22.0 9.70 14.00
OPRA data is delayed 15 minutes.