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 (2016-10-07)Premium Content

Annaly Capital Management Inc (NLY)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 161209C00005500 C 12/09/16 5.5 4.10 5.15
NLY 161209C00006000 C 12/09/16 6.0 2.24 6.40
NLY 161209C00006500 C 12/09/16 6.5 1.72 5.65
NLY 161209C00007000 C 12/09/16 7.0 1.90 5.40
NLY 161209C00007500 C 12/09/16 7.5 0.25 4.45
NLY 161209C00008000 C 12/09/16 8.0 0.00 4.45
NLY 161209C00008500 C 12/09/16 8.5 0.00 3.75
NLY 161209C00009000 C 12/09/16 9.0 0.00 1.28
NLY 161209C00009500 C 12/09/16 9.5 0.10 0.80
NLY 161209C00010000 C 12/09/16 10.0 0.14 0.17
NLY 161209C00010500 C 12/09/16 10.5 0.00 0.03
NLY 161209C00011000 C 12/09/16 11.0 0.00 0.03
NLY 161209C00011500 C 12/09/16 11.5 0.00 0.08
NLY 161209C00012000 C 12/09/16 12.0 0.00 0.09
NLY 161209C00012500 C 12/09/16 12.5 0.00 0.08
NLY 161209C00013000 C 12/09/16 13.0 0.00 0.08
NLY 161209C00013500 C 12/09/16 13.5 0.00 0.08
NLY 161209C00014000 C 12/09/16 14.0 0.00 0.08
NLY 161209C00014500 C 12/09/16 14.5 0.00 0.08
NLY 161209C00015000 C 12/09/16 15.0 0.00 0.08
NLY 161209C00015500 C 12/09/16 15.5 0.00 0.09
NLY 161209C00016000 C 12/09/16 16.0 0.00 0.09
NLY 161209C00016500 C 12/09/16 16.5 0.00 0.08
NLY 161209C00017000 C 12/09/16 17.0 0.00 0.08
NLY 161209C00017500 C 12/09/16 17.5 0.00 0.08
NLY 161209C00018000 C 12/09/16 18.0 0.00 0.09
NLY 161209C00018500 C 12/09/16 18.5 0.00 0.08
NLY 161209C00019000 C 12/09/16 19.0 0.00 0.08
NLY 161209C00019500 C 12/09/16 19.5 0.00 0.07
NLY 161209P00005500 P 12/09/16 5.5 0.00 0.08
NLY 161209P00006000 P 12/09/16 6.0 0.00 0.08
NLY 161209P00006500 P 12/09/16 6.5 0.00 0.08
NLY 161209P00007000 P 12/09/16 7.0 0.00 0.08
NLY 161209P00007500 P 12/09/16 7.5 0.00 0.08
NLY 161209P00008000 P 12/09/16 8.0 0.00 0.09
NLY 161209P00008500 P 12/09/16 8.5 0.00 0.09
NLY 161209P00009000 P 12/09/16 9.0 0.00 0.05
NLY 161209P00009500 P 12/09/16 9.5 0.00 0.04
NLY 161209P00010000 P 12/09/16 10.0 0.03 0.05
NLY 161209P00010500 P 12/09/16 10.5 0.00 0.70
NLY 161209P00011000 P 12/09/16 11.0 0.00 2.54
NLY 161209P00011500 P 12/09/16 11.5 0.00 4.75
NLY 161209P00012000 P 12/09/16 12.0 0.42 4.40
NLY 161209P00012500 P 12/09/16 12.5 1.35 4.05
NLY 161209P00013000 P 12/09/16 13.0 1.72 4.60
NLY 161209P00013500 P 12/09/16 13.5 1.75 5.75
NLY 161209P00014000 P 12/09/16 14.0 2.69 6.40
NLY 161209P00014500 P 12/09/16 14.5 2.55 6.80
NLY 161209P00015000 P 12/09/16 15.0 3.45 7.35
NLY 161209P00015500 P 12/09/16 15.5 3.60 7.80
NLY 161209P00016000 P 12/09/16 16.0 4.40 8.40
NLY 161209P00016500 P 12/09/16 16.5 4.60 8.80
NLY 161209P00017000 P 12/09/16 17.0 5.15 9.40
NLY 161209P00017500 P 12/09/16 17.5 5.50 9.80
NLY 161209P00018000 P 12/09/16 18.0 6.05 10.40
NLY 161209P00018500 P 12/09/16 18.5 6.45 10.80
NLY 161209P00019000 P 12/09/16 19.0 6.95 11.40
NLY 161209P00019500 P 12/09/16 19.5 8.50 10.25
NLY 161216C00001000 C 12/16/16 1.0 8.70 9.50
NLY 161216C00002000 C 12/16/16 2.0 5.80 9.60
NLY 161216C00003000 C 12/16/16 3.0 4.70 7.50
NLY 161216C00003500 C 12/16/16 3.5 4.10 7.45
NLY 161216C00004000 C 12/16/16 4.0 4.50 6.50
NLY 161216C00004500 C 12/16/16 4.5 4.05 6.05
NLY 161216C00005000 C 12/16/16 5.0 4.65 6.60
NLY 161216C00005500 C 12/16/16 5.5 2.93 4.90
NLY 161216C00006000 C 12/16/16 6.0 2.88 4.40
NLY 161216C00006500 C 12/16/16 6.5 2.87 5.30
NLY 161216C00007000 C 12/16/16 7.0 1.86 4.95
NLY 161216C00007500 C 12/16/16 7.5 1.59 4.80
NLY 161216C00008000 C 12/16/16 8.0 1.60 2.25
NLY 161216C00008500 C 12/16/16 8.5 0.01 4.55
NLY 161216C00009000 C 12/16/16 9.0 1.11 1.15
NLY 161216C00009500 C 12/16/16 9.5 0.35 0.68
NLY 161216C00010000 C 12/16/16 10.0 0.18 0.20
NLY 161216C00010500 C 12/16/16 10.5 0.00 0.02
NLY 161216C00011000 C 12/16/16 11.0 0.00 0.01
NLY 161216C00011500 C 12/16/16 11.5 0.00 0.09
NLY 161216C00012000 C 12/16/16 12.0 0.00 0.02
NLY 161216C00012500 C 12/16/16 12.5 0.00 0.08
NLY 161216C00013000 C 12/16/16 13.0 0.00 0.08
NLY 161216C00013500 C 12/16/16 13.5 0.00 0.08
NLY 161216C00014000 C 12/16/16 14.0 0.00 0.08
NLY 161216C00014500 C 12/16/16 14.5 0.00 0.07
NLY 161216C00015000 C 12/16/16 15.0 0.00 0.07
NLY 161216C00015500 C 12/16/16 15.5 0.00 0.07
NLY 161216C00016000 C 12/16/16 16.0 0.00 0.09
NLY 161216C00016500 C 12/16/16 16.5 0.00 0.08
NLY 161216C00017000 C 12/16/16 17.0 0.00 0.09
NLY 161216C00017500 C 12/16/16 17.5 0.00 0.09
NLY 161216C00018000 C 12/16/16 18.0 0.00 0.08
NLY 161216C00018500 C 12/16/16 18.5 0.00 0.09
NLY 161216C00019000 C 12/16/16 19.0 0.00 0.08
NLY 161216P00001000 P 12/16/16 1.0 0.00 0.09
NLY 161216P00002000 P 12/16/16 2.0 0.00 0.09
NLY 161216P00003000 P 12/16/16 3.0 0.00 0.07
NLY 161216P00003500 P 12/16/16 3.5 0.00 0.08
NLY 161216P00004000 P 12/16/16 4.0 0.00 0.09
NLY 161216P00004500 P 12/16/16 4.5 0.00 0.07
NLY 161216P00005000 P 12/16/16 5.0 0.00 0.09
NLY 161216P00005500 P 12/16/16 5.5 0.00 0.09
NLY 161216P00006000 P 12/16/16 6.0 0.00 0.05
NLY 161216P00006500 P 12/16/16 6.5 0.00 0.09
NLY 161216P00007000 P 12/16/16 7.0 0.00 0.09
NLY 161216P00007500 P 12/16/16 7.5 0.00 0.08
NLY 161216P00008000 P 12/16/16 8.0 0.00 0.09
NLY 161216P00008500 P 12/16/16 8.5 0.00 0.10
NLY 161216P00009000 P 12/16/16 9.0 0.00 0.07
NLY 161216P00009500 P 12/16/16 9.5 0.00 0.08
NLY 161216P00010000 P 12/16/16 10.0 0.06 0.08
NLY 161216P00010500 P 12/16/16 10.5 0.36 0.56
NLY 161216P00011000 P 12/16/16 11.0 0.87 0.90
NLY 161216P00011500 P 12/16/16 11.5 1.23 3.10
NLY 161216P00012000 P 12/16/16 12.0 1.60 2.56
NLY 161216P00012500 P 12/16/16 12.5 1.24 4.25
NLY 161216P00013000 P 12/16/16 13.0 2.60 3.10
NLY 161216P00013500 P 12/16/16 13.5 2.93 3.90
NLY 161216P00014000 P 12/16/16 14.0 3.60 4.40
NLY 161216P00014500 P 12/16/16 14.5 4.25 4.90
NLY 161216P00015000 P 12/16/16 15.0 4.60 5.40
NLY 161216P00015500 P 12/16/16 15.5 3.55 7.80
NLY 161216P00016000 P 12/16/16 16.0 4.15 8.35
NLY 161216P00016500 P 12/16/16 16.5 5.50 7.50
NLY 161216P00017000 P 12/16/16 17.0 5.10 9.40
NLY 161216P00017500 P 12/16/16 17.5 5.55 9.75
NLY 161216P00018000 P 12/16/16 18.0 6.85 10.30
NLY 161216P00018500 P 12/16/16 18.5 6.50 10.80
NLY 161216P00019000 P 12/16/16 19.0 8.70 9.80
NLY 161223C00003000 C 12/23/16 3.0 4.70 9.10
NLY 161223C00003500 C 12/23/16 3.5 4.55 8.90
NLY 161223C00004000 C 12/23/16 4.0 3.80 8.35
NLY 161223C00004500 C 12/23/16 4.5 3.10 7.55
NLY 161223C00005000 C 12/23/16 5.0 2.80 7.20
NLY 161223C00005500 C 12/23/16 5.5 2.10 6.65
NLY 161223C00006000 C 12/23/16 6.0 2.00 6.50
NLY 161223C00006500 C 12/23/16 6.5 1.19 5.85
NLY 161223C00007000 C 12/23/16 7.0 1.13 5.50
NLY 161223C00007500 C 12/23/16 7.5 0.60 5.00
NLY 161223C00008000 C 12/23/16 8.0 0.08 4.65
NLY 161223C00008500 C 12/23/16 8.5 0.00 4.70
NLY 161223C00009000 C 12/23/16 9.0 0.00 4.70
NLY 161223C00009500 C 12/23/16 9.5 0.09 0.84
NLY 161223C00010000 C 12/23/16 10.0 0.21 0.23
NLY 161223C00010500 C 12/23/16 10.5 0.00 0.11
NLY 161223C00011000 C 12/23/16 11.0 0.00 0.09
NLY 161223C00011500 C 12/23/16 11.5 0.00 0.07
NLY 161223C00012000 C 12/23/16 12.0 0.00 0.09
NLY 161223C00012500 C 12/23/16 12.5 0.00 0.09
NLY 161223C00013000 C 12/23/16 13.0 0.00 0.06
NLY 161223C00013500 C 12/23/16 13.5 0.00 0.09
NLY 161223C00014000 C 12/23/16 14.0 0.00 0.08
NLY 161223C00014500 C 12/23/16 14.5 0.00 0.08
NLY 161223C00015000 C 12/23/16 15.0 0.00 0.08
NLY 161223C00015500 C 12/23/16 15.5 0.00 0.09
NLY 161223C00016000 C 12/23/16 16.0 0.00 0.09
NLY 161223C00016500 C 12/23/16 16.5 0.00 0.09
NLY 161223C00017000 C 12/23/16 17.0 0.00 0.09
NLY 161223C00017500 C 12/23/16 17.5 0.00 0.12
NLY 161223C00018000 C 12/23/16 18.0 0.00 0.09
NLY 161223C00018500 C 12/23/16 18.5 0.00 0.12
NLY 161223C00019000 C 12/23/16 19.0 0.00 0.09
NLY 161223P00003000 P 12/23/16 3.0 0.00 0.09
NLY 161223P00003500 P 12/23/16 3.5 0.00 0.09
NLY 161223P00004000 P 12/23/16 4.0 0.00 0.09
NLY 161223P00004500 P 12/23/16 4.5 0.00 0.13
NLY 161223P00005000 P 12/23/16 5.0 0.00 0.09
NLY 161223P00005500 P 12/23/16 5.5 0.00 0.09
NLY 161223P00006000 P 12/23/16 6.0 0.00 0.07
NLY 161223P00006500 P 12/23/16 6.5 0.00 0.08
NLY 161223P00007000 P 12/23/16 7.0 0.00 0.10
NLY 161223P00007500 P 12/23/16 7.5 0.00 0.10
NLY 161223P00008000 P 12/23/16 8.0 0.00 0.10
NLY 161223P00008500 P 12/23/16 8.5 0.00 0.09
NLY 161223P00009000 P 12/23/16 9.0 0.00 0.11
NLY 161223P00009500 P 12/23/16 9.5 0.00 0.05
NLY 161223P00010000 P 12/23/16 10.0 0.08 0.13
NLY 161223P00010500 P 12/23/16 10.5 0.30 0.80
NLY 161223P00011000 P 12/23/16 11.0 0.00 4.60
NLY 161223P00011500 P 12/23/16 11.5 0.00 4.55
NLY 161223P00012000 P 12/23/16 12.0 0.00 4.60
NLY 161223P00012500 P 12/23/16 12.5 0.62 4.90
NLY 161223P00013000 P 12/23/16 13.0 0.50 5.00
NLY 161223P00013500 P 12/23/16 13.5 1.10 5.45
NLY 161223P00014000 P 12/23/16 14.0 1.50 6.00
NLY 161223P00014500 P 12/23/16 14.5 2.10 6.45
NLY 161223P00015000 P 12/23/16 15.0 2.70 7.15
NLY 161223P00015500 P 12/23/16 15.5 3.00 7.45
NLY 161223P00016000 P 12/23/16 16.0 4.00 8.40
NLY 161223P00016500 P 12/23/16 16.5 4.05 8.60
NLY 161223P00017000 P 12/23/16 17.0 4.80 9.30
NLY 161223P00017500 P 12/23/16 17.5 5.40 9.80
NLY 161223P00018000 P 12/23/16 18.0 5.60 10.30
NLY 161223P00018500 P 12/23/16 18.5 6.40 10.80
NLY 161223P00019000 P 12/23/16 19.0 6.75 11.30
NLY 161230C00003000 C 12/30/16 3.0 5.00 9.15
NLY 161230C00003500 C 12/30/16 3.5 4.10 8.55
NLY 161230C00004000 C 12/30/16 4.0 3.85 8.30
NLY 161230C00004500 C 12/30/16 4.5 3.10 7.55
NLY 161230C00005000 C 12/30/16 5.0 2.74 7.40
NLY 161230C00005500 C 12/30/16 5.5 2.75 7.00
NLY 161230C00006000 C 12/30/16 6.0 1.70 5.35
NLY 161230C00006500 C 12/30/16 6.5 1.25 6.00
NLY 161230C00007000 C 12/30/16 7.0 0.79 4.50
NLY 161230C00007500 C 12/30/16 7.5 1.04 4.95
NLY 161230C00008000 C 12/30/16 8.0 2.10 2.15
NLY 161230C00008500 C 12/30/16 8.5 0.00 4.60
NLY 161230C00009000 C 12/30/16 9.0 0.77 1.30
NLY 161230C00009500 C 12/30/16 9.5 0.29 0.83
NLY 161230C00010000 C 12/30/16 10.0 0.20 0.23
NLY 161230C00010500 C 12/30/16 10.5 0.00 0.10
NLY 161230C00011000 C 12/30/16 11.0 0.00 0.09
NLY 161230C00011500 C 12/30/16 11.5 0.00 0.09
NLY 161230C00012000 C 12/30/16 12.0 0.00 0.10
NLY 161230C00012500 C 12/30/16 12.5 0.00 0.08
NLY 161230C00013000 C 12/30/16 13.0 0.00 0.08
NLY 161230C00013500 C 12/30/16 13.5 0.00 0.09
NLY 161230C00014000 C 12/30/16 14.0 0.00 0.09
NLY 161230C00014500 C 12/30/16 14.5 0.00 0.09
NLY 161230C00015000 C 12/30/16 15.0 0.00 0.09
NLY 161230C00015500 C 12/30/16 15.5 0.00 0.09
NLY 161230C00016000 C 12/30/16 16.0 0.00 0.08
NLY 161230C00016500 C 12/30/16 16.5 0.00 0.09
NLY 161230C00017000 C 12/30/16 17.0 0.00 0.08
NLY 161230C00017500 C 12/30/16 17.5 0.00 0.08
NLY 161230C00018000 C 12/30/16 18.0 0.00 0.09
NLY 161230C00018500 C 12/30/16 18.5 0.00 0.09
NLY 161230C00019000 C 12/30/16 19.0 0.00 0.08
NLY 161230P00003000 P 12/30/16 3.0 0.00 0.08
NLY 161230P00003500 P 12/30/16 3.5 0.00 0.07
NLY 161230P00004000 P 12/30/16 4.0 0.00 0.08
NLY 161230P00004500 P 12/30/16 4.5 0.00 0.08
NLY 161230P00005000 P 12/30/16 5.0 0.00 0.08
NLY 161230P00005500 P 12/30/16 5.5 0.00 0.07
NLY 161230P00006000 P 12/30/16 6.0 0.00 0.08
NLY 161230P00006500 P 12/30/16 6.5 0.00 0.09
NLY 161230P00007000 P 12/30/16 7.0 0.00 0.09
NLY 161230P00007500 P 12/30/16 7.5 0.00 0.11
NLY 161230P00008000 P 12/30/16 8.0 0.00 0.11
NLY 161230P00008500 P 12/30/16 8.5 0.00 0.10
NLY 161230P00009000 P 12/30/16 9.0 0.00 0.07
NLY 161230P00009500 P 12/30/16 9.5 0.00 0.21
NLY 161230P00010000 P 12/30/16 10.0 0.24 0.27
NLY 161230P00010500 P 12/30/16 10.5 0.12 1.16
NLY 161230P00011000 P 12/30/16 11.0 0.00 4.65
NLY 161230P00011500 P 12/30/16 11.5 0.00 4.65
NLY 161230P00012000 P 12/30/16 12.0 0.00 4.80
NLY 161230P00012500 P 12/30/16 12.5 1.32 4.45
NLY 161230P00013000 P 12/30/16 13.0 0.90 4.95
NLY 161230P00013500 P 12/30/16 13.5 1.30 5.10
NLY 161230P00014000 P 12/30/16 14.0 1.90 5.60
NLY 161230P00014500 P 12/30/16 14.5 2.95 7.20
NLY 161230P00015000 P 12/30/16 15.0 2.90 7.05
NLY 161230P00015500 P 12/30/16 15.5 3.30 7.65
NLY 161230P00016000 P 12/30/16 16.0 3.75 7.90
NLY 161230P00016500 P 12/30/16 16.5 4.30 8.85
NLY 161230P00017000 P 12/30/16 17.0 5.25 9.60
NLY 161230P00017500 P 12/30/16 17.5 5.50 10.00
NLY 161230P00018000 P 12/30/16 18.0 6.20 10.60
NLY 161230P00018500 P 12/30/16 18.5 6.50 11.00
NLY 161230P00019000 P 12/30/16 19.0 7.40 11.50
NLY 170106C00005000 C 01/06/17 5.0 4.40 5.90
NLY 170106C00005500 C 01/06/17 5.5 2.25 6.10
NLY 170106C00006000 C 01/06/17 6.0 1.70 5.60
NLY 170106C00006500 C 01/06/17 6.5 1.19 5.70
NLY 170106C00007000 C 01/06/17 7.0 0.70 4.85
NLY 170106C00007500 C 01/06/17 7.5 1.04 5.00
NLY 170106C00008000 C 01/06/17 8.0 0.46 3.55
NLY 170106C00008500 C 01/06/17 8.5 0.02 4.55
NLY 170106C00009000 C 01/06/17 9.0 0.77 1.30
NLY 170106C00009500 C 01/06/17 9.5 0.31 0.80
NLY 170106C00010000 C 01/06/17 10.0 0.19 0.25
NLY 170106C00010500 C 01/06/17 10.5 0.00 0.06
NLY 170106C00011000 C 01/06/17 11.0 0.00 0.08
NLY 170106C00011500 C 01/06/17 11.5 0.00 0.10
NLY 170106C00012000 C 01/06/17 12.0 0.00 0.09
NLY 170106C00012500 C 01/06/17 12.5 0.00 0.07
NLY 170106C00013000 C 01/06/17 13.0 0.00 0.09
NLY 170106C00013500 C 01/06/17 13.5 0.00 0.09
NLY 170106C00014000 C 01/06/17 14.0 0.00 0.09
NLY 170106C00014500 C 01/06/17 14.5 0.00 0.09
NLY 170106C00015000 C 01/06/17 15.0 0.00 0.09
NLY 170106C00015500 C 01/06/17 15.5 0.00 0.09
NLY 170106C00016000 C 01/06/17 16.0 0.00 0.06
NLY 170106C00016500 C 01/06/17 16.5 0.00 0.09
NLY 170106C00017000 C 01/06/17 17.0 0.00 0.08
NLY 170106C00017500 C 01/06/17 17.5 0.00 0.09
NLY 170106C00018000 C 01/06/17 18.0 0.00 0.09
NLY 170106C00018500 C 01/06/17 18.5 0.00 0.09
NLY 170106C00019000 C 01/06/17 19.0 0.00 0.08
NLY 170106P00005000 P 01/06/17 5.0 0.00 0.08
NLY 170106P00005500 P 01/06/17 5.5 0.00 0.07
NLY 170106P00006000 P 01/06/17 6.0 0.00 0.09
NLY 170106P00006500 P 01/06/17 6.5 0.00 0.09
NLY 170106P00007000 P 01/06/17 7.0 0.00 0.10
NLY 170106P00007500 P 01/06/17 7.5 0.00 0.10
NLY 170106P00008000 P 01/06/17 8.0 0.00 0.08
NLY 170106P00008500 P 01/06/17 8.5 0.00 0.12
NLY 170106P00009000 P 01/06/17 9.0 0.00 0.12
NLY 170106P00009500 P 01/06/17 9.5 0.06 0.14
NLY 170106P00010000 P 01/06/17 10.0 0.25 0.32
NLY 170106P00010500 P 01/06/17 10.5 0.20 1.21
NLY 170106P00011000 P 01/06/17 11.0 0.00 4.60
NLY 170106P00011500 P 01/06/17 11.5 0.00 4.65
NLY 170106P00012000 P 01/06/17 12.0 0.30 4.80
NLY 170106P00012500 P 01/06/17 12.5 1.32 5.20
NLY 170106P00013000 P 01/06/17 13.0 1.25 5.60
NLY 170106P00013500 P 01/06/17 13.5 1.30 5.40
NLY 170106P00014000 P 01/06/17 14.0 1.90 5.90
NLY 170106P00014500 P 01/06/17 14.5 2.56 7.10
NLY 170106P00015000 P 01/06/17 15.0 3.05 7.40
NLY 170106P00015500 P 01/06/17 15.5 3.30 7.70
NLY 170106P00016000 P 01/06/17 16.0 3.80 8.25
NLY 170106P00016500 P 01/06/17 16.5 4.55 8.95
NLY 170106P00017000 P 01/06/17 17.0 4.80 9.35
NLY 170106P00017500 P 01/06/17 17.5 5.30 9.60
NLY 170106P00018000 P 01/06/17 18.0 5.80 10.20
NLY 170106P00018500 P 01/06/17 18.5 6.30 10.60
NLY 170106P00019000 P 01/06/17 19.0 8.15 11.60
NLY 170113C00005000 C 01/13/17 5.0 4.65 6.00
NLY 170113C00005500 C 01/13/17 5.5 2.10 6.55
NLY 170113C00006000 C 01/13/17 6.0 1.70 6.10
NLY 170113C00006500 C 01/13/17 6.5 1.10 5.45
NLY 170113C00007000 C 01/13/17 7.0 1.13 5.40
NLY 170113C00007500 C 01/13/17 7.5 0.10 4.60
NLY 170113C00008000 C 01/13/17 8.0 0.00 4.60
NLY 170113C00008500 C 01/13/17 8.5 0.00 4.60
NLY 170113C00009000 C 01/13/17 9.0 0.63 1.57
NLY 170113C00009500 C 01/13/17 9.5 0.30 0.84
NLY 170113C00010000 C 01/13/17 10.0 0.17 0.27
NLY 170113C00010500 C 01/13/17 10.5 0.00 0.06
NLY 170113C00011000 C 01/13/17 11.0 0.00 0.10
NLY 170113C00011500 C 01/13/17 11.5 0.00 0.08
NLY 170113C00012000 C 01/13/17 12.0 0.00 0.08
NLY 170113C00012500 C 01/13/17 12.5 0.00 0.07
NLY 170113C00013000 C 01/13/17 13.0 0.00 0.08
NLY 170113C00013500 C 01/13/17 13.5 0.00 0.09
NLY 170113C00014000 C 01/13/17 14.0 0.00 0.09
NLY 170113C00014500 C 01/13/17 14.5 0.00 0.08
NLY 170113C00015000 C 01/13/17 15.0 0.00 0.07
NLY 170113C00015500 C 01/13/17 15.5 0.00 0.08
NLY 170113C00016000 C 01/13/17 16.0 0.00 0.08
NLY 170113C00016500 C 01/13/17 16.5 0.00 0.09
NLY 170113C00017000 C 01/13/17 17.0 0.00 0.09
NLY 170113C00017500 C 01/13/17 17.5 0.00 0.09
NLY 170113C00018000 C 01/13/17 18.0 0.00 0.07
NLY 170113C00018500 C 01/13/17 18.5 0.00 0.07
NLY 170113P00005000 P 01/13/17 5.0 0.00 0.08
NLY 170113P00005500 P 01/13/17 5.5 0.00 0.09
NLY 170113P00006000 P 01/13/17 6.0 0.00 0.10
NLY 170113P00006500 P 01/13/17 6.5 0.00 0.11
NLY 170113P00007000 P 01/13/17 7.0 0.00 0.10
NLY 170113P00007500 P 01/13/17 7.5 0.00 0.10
NLY 170113P00008000 P 01/13/17 8.0 0.00 0.12
NLY 170113P00008500 P 01/13/17 8.5 0.00 0.37
NLY 170113P00009000 P 01/13/17 9.0 0.01 0.09
NLY 170113P00009500 P 01/13/17 9.5 0.03 0.21
NLY 170113P00010000 P 01/13/17 10.0 0.26 0.45
NLY 170113P00010500 P 01/13/17 10.5 0.20 1.04
NLY 170113P00011000 P 01/13/17 11.0 0.00 2.90
NLY 170113P00011500 P 01/13/17 11.5 0.50 3.85
NLY 170113P00012000 P 01/13/17 12.0 0.00 4.45
NLY 170113P00012500 P 01/13/17 12.5 0.85 5.20
NLY 170113P00013000 P 01/13/17 13.0 1.25 5.60
NLY 170113P00013500 P 01/13/17 13.5 1.90 6.20
NLY 170113P00014000 P 01/13/17 14.0 2.60 5.95
NLY 170113P00014500 P 01/13/17 14.5 3.05 7.20
NLY 170113P00015000 P 01/13/17 15.0 3.55 7.40
NLY 170113P00015500 P 01/13/17 15.5 4.05 8.15
NLY 170113P00016000 P 01/13/17 16.0 4.35 8.60
NLY 170113P00016500 P 01/13/17 16.5 5.00 9.20
NLY 170113P00017000 P 01/13/17 17.0 5.35 9.60
NLY 170113P00017500 P 01/13/17 17.5 5.50 10.00
NLY 170113P00018000 P 01/13/17 18.0 6.00 10.50
NLY 170113P00018500 P 01/13/17 18.5 6.30 10.35
NLY 170120C00001000 C 01/20/17 1.0 8.80 9.75
NLY 170120C00002000 C 01/20/17 2.0 5.70 9.90
NLY 170120C00003000 C 01/20/17 3.0 5.80 7.50
NLY 170120C00004000 C 01/20/17 4.0 5.00 6.50
NLY 170120C00005000 C 01/20/17 5.0 4.65 5.65
NLY 170120C00006000 C 01/20/17 6.0 2.64 6.00
NLY 170120C00007000 C 01/20/17 7.0 0.71 4.55
NLY 170120C00008000 C 01/20/17 8.0 2.00 2.15
NLY 170120C00009000 C 01/20/17 9.0 1.02 1.15
NLY 170120C00010000 C 01/20/17 10.0 0.22 0.24
NLY 170120C00011000 C 01/20/17 11.0 0.01 0.03
NLY 170120C00012000 C 01/20/17 12.0 0.00 0.02
NLY 170120C00013000 C 01/20/17 13.0 0.00 0.05
NLY 170120C00014000 C 01/20/17 14.0 0.00 0.08
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.09
NLY 170120C00016000 C 01/20/17 16.0 0.00 0.08
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.08
NLY 170120C00018000 C 01/20/17 18.0 0.00 0.09
NLY 170120C00019000 C 01/20/17 19.0 0.00 0.05
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.09
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.09
NLY 170120P00001000 P 01/20/17 1.0 0.00 0.09
NLY 170120P00002000 P 01/20/17 2.0 0.00 0.08
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.08
NLY 170120P00004000 P 01/20/17 4.0 0.00 0.09
NLY 170120P00005000 P 01/20/17 5.0 0.00 0.04
NLY 170120P00006000 P 01/20/17 6.0 0.00 0.05
NLY 170120P00007000 P 01/20/17 7.0 0.00 0.10
NLY 170120P00008000 P 01/20/17 8.0 0.00 0.04
NLY 170120P00009000 P 01/20/17 9.0 0.03 0.07
NLY 170120P00010000 P 01/20/17 10.0 0.30 0.33
NLY 170120P00011000 P 01/20/17 11.0 1.11 1.34
NLY 170120P00012000 P 01/20/17 12.0 2.13 2.39
NLY 170120P00013000 P 01/20/17 13.0 2.99 3.60
NLY 170120P00014000 P 01/20/17 14.0 4.00 4.90
NLY 170120P00015000 P 01/20/17 15.0 4.95 5.95
NLY 170120P00016000 P 01/20/17 16.0 5.95 6.80
NLY 170120P00017000 P 01/20/17 17.0 6.95 7.90
NLY 170120P00018000 P 01/20/17 18.0 6.30 10.60
NLY 170120P00019000 P 01/20/17 19.0 7.30 11.60
NLY 170120P00020000 P 01/20/17 20.0 9.85 11.05
NLY 170120P00022000 P 01/20/17 22.0 11.85 12.90
NLY 170217C00004000 C 02/17/17 4.0 5.65 6.60
NLY 170217C00005000 C 02/17/17 5.0 3.20 6.90
NLY 170217C00006000 C 02/17/17 6.0 2.66 6.25
NLY 170217C00007000 C 02/17/17 7.0 2.55 5.20
NLY 170217C00008000 C 02/17/17 8.0 0.77 2.15
NLY 170217C00009000 C 02/17/17 9.0 0.86 1.21
NLY 170217C00010000 C 02/17/17 10.0 0.24 0.28
NLY 170217C00011000 C 02/17/17 11.0 0.00 0.04
NLY 170217C00012000 C 02/17/17 12.0 0.00 0.02
NLY 170217C00013000 C 02/17/17 13.0 0.00 0.08
NLY 170217C00014000 C 02/17/17 14.0 0.00 0.10
NLY 170217C00015000 C 02/17/17 15.0 0.00 0.08
NLY 170217C00016000 C 02/17/17 16.0 0.00 0.10
NLY 170217P00004000 P 02/17/17 4.0 0.00 0.10
NLY 170217P00005000 P 02/17/17 5.0 0.00 0.09
NLY 170217P00006000 P 02/17/17 6.0 0.00 0.11
NLY 170217P00007000 P 02/17/17 7.0 0.00 0.11
NLY 170217P00008000 P 02/17/17 8.0 0.00 0.14
NLY 170217P00009000 P 02/17/17 9.0 0.08 0.12
NLY 170217P00010000 P 02/17/17 10.0 0.36 0.39
NLY 170217P00011000 P 02/17/17 11.0 0.14 3.50
NLY 170217P00012000 P 02/17/17 12.0 1.01 4.85
NLY 170217P00013000 P 02/17/17 13.0 1.26 5.55
NLY 170217P00014000 P 02/17/17 14.0 2.24 6.60
NLY 170217P00015000 P 02/17/17 15.0 2.90 5.75
NLY 170217P00016000 P 02/17/17 16.0 5.95 6.75
NLY 170421C00002000 C 04/21/17 2.0 7.65 8.75
NLY 170421C00003000 C 04/21/17 3.0 4.60 9.15
NLY 170421C00004000 C 04/21/17 4.0 4.35 8.40
NLY 170421C00005000 C 04/21/17 5.0 4.65 5.70
NLY 170421C00006000 C 04/21/17 6.0 2.10 6.35
NLY 170421C00007000 C 04/21/17 7.0 2.33 5.35
NLY 170421C00008000 C 04/21/17 8.0 1.24 2.24
NLY 170421C00009000 C 04/21/17 9.0 1.11 1.15
NLY 170421C00010000 C 04/21/17 10.0 0.30 0.34
NLY 170421C00011000 C 04/21/17 11.0 0.04 0.09
NLY 170421C00012000 C 04/21/17 12.0 0.01 0.02
NLY 170421C00013000 C 04/21/17 13.0 0.00 0.03
NLY 170421C00014000 C 04/21/17 14.0 0.00 0.11
NLY 170421C00015000 C 04/21/17 15.0 0.00 0.04
NLY 170421C00016000 C 04/21/17 16.0 0.00 0.13
NLY 170421C00017000 C 04/21/17 17.0 0.00 0.13
NLY 170421C00018000 C 04/21/17 18.0 0.00 0.12
NLY 170421C00019000 C 04/21/17 19.0 0.00 0.11
NLY 170421C00020000 C 04/21/17 20.0 0.00 0.11
NLY 170421P00002000 P 04/21/17 2.0 0.00 0.12
NLY 170421P00003000 P 04/21/17 3.0 0.00 0.13
NLY 170421P00004000 P 04/21/17 4.0 0.00 0.14
NLY 170421P00005000 P 04/21/17 5.0 0.00 0.16
NLY 170421P00006000 P 04/21/17 6.0 0.00 0.15
NLY 170421P00007000 P 04/21/17 7.0 0.00 0.18
NLY 170421P00008000 P 04/21/17 8.0 0.07 0.10
NLY 170421P00009000 P 04/21/17 9.0 0.20 0.24
NLY 170421P00010000 P 04/21/17 10.0 0.64 0.68
NLY 170421P00011000 P 04/21/17 11.0 1.41 1.71
NLY 170421P00012000 P 04/21/17 12.0 1.21 4.90
NLY 170421P00013000 P 04/21/17 13.0 1.55 5.80
NLY 170421P00014000 P 04/21/17 14.0 3.85 5.15
NLY 170421P00015000 P 04/21/17 15.0 4.95 6.25
NLY 170421P00016000 P 04/21/17 16.0 6.05 6.95
NLY 170421P00017000 P 04/21/17 17.0 5.10 9.55
NLY 170421P00018000 P 04/21/17 18.0 6.00 10.35
NLY 170421P00019000 P 04/21/17 19.0 7.05 11.55
NLY 170421P00020000 P 04/21/17 20.0 9.95 11.25
NLY 170721C00001000 C 07/21/17 1.0 8.50 9.75
NLY 170721C00002000 C 07/21/17 2.0 5.70 9.80
NLY 170721C00003000 C 07/21/17 3.0 4.70 8.65
NLY 170721C00004000 C 07/21/17 4.0 3.90 8.30
NLY 170721C00005000 C 07/21/17 5.0 3.15 7.35
NLY 170721C00006000 C 07/21/17 6.0 3.40 4.35
NLY 170721C00007000 C 07/21/17 7.0 2.62 3.30
NLY 170721C00008000 C 07/21/17 8.0 0.00 3.60
NLY 170721C00009000 C 07/21/17 9.0 0.91 1.17
NLY 170721C00010000 C 07/21/17 10.0 0.30 0.40
NLY 170721C00011000 C 07/21/17 11.0 0.01 0.14
NLY 170721C00012000 C 07/21/17 12.0 0.00 0.10
NLY 170721C00013000 C 07/21/17 13.0 0.00 0.18
NLY 170721C00014000 C 07/21/17 14.0 0.00 0.15
NLY 170721C00015000 C 07/21/17 15.0 0.00 0.16
NLY 170721C00016000 C 07/21/17 16.0 0.00 0.17
NLY 170721C00017000 C 07/21/17 17.0 0.00 0.16
NLY 170721C00018000 C 07/21/17 18.0 0.00 0.16
NLY 170721C00019000 C 07/21/17 19.0 0.00 0.20
NLY 170721P00001000 P 07/21/17 1.0 0.00 0.11
NLY 170721P00002000 P 07/21/17 2.0 0.00 0.11
NLY 170721P00003000 P 07/21/17 3.0 0.00 0.16
NLY 170721P00004000 P 07/21/17 4.0 0.00 0.21
NLY 170721P00005000 P 07/21/17 5.0 0.00 0.18
NLY 170721P00006000 P 07/21/17 6.0 0.01 0.23
NLY 170721P00007000 P 07/21/17 7.0 0.03 0.15
NLY 170721P00008000 P 07/21/17 8.0 0.13 0.25
NLY 170721P00009000 P 07/21/17 9.0 0.34 0.44
NLY 170721P00010000 P 07/21/17 10.0 0.80 1.15
NLY 170721P00011000 P 07/21/17 11.0 1.59 1.99
NLY 170721P00012000 P 07/21/17 12.0 0.51 4.85
NLY 170721P00013000 P 07/21/17 13.0 2.25 6.00
NLY 170721P00014000 P 07/21/17 14.0 2.30 5.65
NLY 170721P00015000 P 07/21/17 15.0 3.30 7.80
NLY 170721P00016000 P 07/21/17 16.0 4.30 7.30
NLY 170721P00017000 P 07/21/17 17.0 7.05 8.55
NLY 170721P00018000 P 07/21/17 18.0 6.35 10.85
NLY 170721P00019000 P 07/21/17 19.0 9.00 10.80
NLY 180119C00003000 C 01/19/18 3.0 6.50 7.80
NLY 180119C00004000 C 01/19/18 4.0 3.75 8.40
NLY 180119C00005000 C 01/19/18 5.0 2.74 7.35
NLY 180119C00008000 C 01/19/18 8.0 1.76 2.28
NLY 180119C00010000 C 01/19/18 10.0 0.37 0.53
NLY 180119C00012000 C 01/19/18 12.0 0.07 0.09
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.07
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.29
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.14
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.26
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.29
NLY 180119P00005000 P 01/19/18 5.0 0.08 0.11
NLY 180119P00008000 P 01/19/18 8.0 0.34 0.41
NLY 180119P00010000 P 01/19/18 10.0 1.33 1.45
NLY 180119P00012000 P 01/19/18 12.0 2.60 3.90
NLY 180119P00015000 P 01/19/18 15.0 5.05 7.35
NLY 180119P00017000 P 01/19/18 17.0 7.20 9.30
NLY 180119P00020000 P 01/19/18 20.0 10.20 12.25
NLY 190118C00003000 C 01/18/19 3.0 4.70 9.40
NLY 190118C00004000 C 01/18/19 4.0 3.75 8.40
NLY 190118C00005000 C 01/18/19 5.0 2.74 7.40
NLY 190118C00008000 C 01/18/19 8.0 1.70 2.44
NLY 190118C00010000 C 01/18/19 10.0 0.40 0.68
NLY 190118C00012000 C 01/18/19 12.0 0.13 0.20
NLY 190118C00015000 C 01/18/19 15.0 0.00 0.20
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.39
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.25
NLY 190118C00022000 C 01/18/19 22.0 0.00 0.35
NLY 190118P00003000 P 01/18/19 3.0 0.01 0.50
NLY 190118P00004000 P 01/18/19 4.0 0.00 0.47
NLY 190118P00005000 P 01/18/19 5.0 0.09 0.30
NLY 190118P00008000 P 01/18/19 8.0 0.64 0.95
NLY 190118P00010000 P 01/18/19 10.0 1.67 2.40
NLY 190118P00012000 P 01/18/19 12.0 3.30 4.50
NLY 190118P00015000 P 01/18/19 15.0 4.50 8.80
NLY 190118P00017000 P 01/18/19 17.0 6.30 10.80
NLY 190118P00020000 P 01/18/19 20.0 9.30 13.35
NLY 190118P00022000 P 01/18/19 22.0 11.00 15.60

OPRA data is delayed 15 minutes.