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 (2015-04-10)Premium Content

Annaly Capital Management Inc (NLY)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 150424C00003000 C 04/24/15 3.0 6.90 7.70
NLY 150424C00003500 C 04/24/15 3.5 6.40 7.20
NLY 150424C00004000 C 04/24/15 4.0 5.90 6.70
NLY 150424C00004500 C 04/24/15 4.5 5.40 6.20
NLY 150424C00005000 C 04/24/15 5.0 4.90 5.70
NLY 150424C00005500 C 04/24/15 5.5 4.40 5.20
NLY 150424C00006000 C 04/24/15 6.0 3.90 4.70
NLY 150424C00006500 C 04/24/15 6.5 3.40 4.20
NLY 150424C00007000 C 04/24/15 7.0 2.91 3.65
NLY 150424C00007500 C 04/24/15 7.5 2.41 3.15
NLY 150424C00008000 C 04/24/15 8.0 2.01 2.73
NLY 150424C00008500 C 04/24/15 8.5 1.54 2.04
NLY 150424C00009000 C 04/24/15 9.0 1.05 1.54
NLY 150424C00009500 C 04/24/15 9.5 0.56 1.04
NLY 150424C00010000 C 04/24/15 10.0 0.14 0.52
NLY 150424C00010500 C 04/24/15 10.5 0.02 0.05
NLY 150424C00011000 C 04/24/15 11.0 0.00 0.03
NLY 150424C00011500 C 04/24/15 11.5 0.00 0.05
NLY 150424C00012000 C 04/24/15 12.0 0.00 0.03
NLY 150424C00012500 C 04/24/15 12.5 0.00 0.03
NLY 150424C00013000 C 04/24/15 13.0 0.00 0.03
NLY 150424C00013500 C 04/24/15 13.5 0.00 0.03
NLY 150424C00014000 C 04/24/15 14.0 0.00 0.03
NLY 150424C00014500 C 04/24/15 14.5 0.00 0.03
NLY 150424C00015000 C 04/24/15 15.0 0.00 0.03
NLY 150424C00015500 C 04/24/15 15.5 0.00 0.03
NLY 150424C00016000 C 04/24/15 16.0 0.00 0.03
NLY 150424C00016500 C 04/24/15 16.5 0.00 0.03
NLY 150424C00017000 C 04/24/15 17.0 0.00 0.03
NLY 150424C00017500 C 04/24/15 17.5 0.00 0.03
NLY 150424C00018000 C 04/24/15 18.0 0.00 0.03
NLY 150424C00018500 C 04/24/15 18.5 0.00 0.03
NLY 150424C00019000 C 04/24/15 19.0 0.00 0.03
NLY 150424C00019500 C 04/24/15 19.5 0.00 0.03
NLY 150424C00020000 C 04/24/15 20.0 0.00 0.03
NLY 150424P00003000 P 04/24/15 3.0 0.00 0.03
NLY 150424P00003500 P 04/24/15 3.5 0.00 0.03
NLY 150424P00004000 P 04/24/15 4.0 0.00 0.03
NLY 150424P00004500 P 04/24/15 4.5 0.00 0.03
NLY 150424P00005000 P 04/24/15 5.0 0.00 0.03
NLY 150424P00005500 P 04/24/15 5.5 0.00 0.03
NLY 150424P00006000 P 04/24/15 6.0 0.00 0.03
NLY 150424P00006500 P 04/24/15 6.5 0.00 0.03
NLY 150424P00007000 P 04/24/15 7.0 0.00 0.03
NLY 150424P00007500 P 04/24/15 7.5 0.00 0.03
NLY 150424P00008000 P 04/24/15 8.0 0.00 0.03
NLY 150424P00008500 P 04/24/15 8.5 0.00 0.04
NLY 150424P00009000 P 04/24/15 9.0 0.00 0.14
NLY 150424P00009500 P 04/24/15 9.5 0.00 0.14
NLY 150424P00010000 P 04/24/15 10.0 0.00 0.07
NLY 150424P00010500 P 04/24/15 10.5 0.17 0.33
NLY 150424P00011000 P 04/24/15 11.0 0.47 0.80
NLY 150424P00011500 P 04/24/15 11.5 0.97 1.46
NLY 150424P00012000 P 04/24/15 12.0 1.48 1.96
NLY 150424P00012500 P 04/24/15 12.5 2.08 2.47
NLY 150424P00013000 P 04/24/15 13.0 2.40 3.00
NLY 150424P00013500 P 04/24/15 13.5 2.90 3.50
NLY 150424P00014000 P 04/24/15 14.0 3.40 3.95
NLY 150424P00014500 P 04/24/15 14.5 3.90 4.45
NLY 150424P00015000 P 04/24/15 15.0 4.40 4.95
NLY 150424P00015500 P 04/24/15 15.5 4.90 5.45
NLY 150424P00016000 P 04/24/15 16.0 5.40 5.95
NLY 150424P00016500 P 04/24/15 16.5 5.90 6.45
NLY 150424P00017000 P 04/24/15 17.0 6.40 6.95
NLY 150424P00017500 P 04/24/15 17.5 6.90 7.45
NLY 150424P00018000 P 04/24/15 18.0 7.35 8.05
NLY 150424P00018500 P 04/24/15 18.5 7.85 8.55
NLY 150424P00019000 P 04/24/15 19.0 8.40 9.05
NLY 150424P00019500 P 04/24/15 19.5 8.90 9.55
NLY 150424P00020000 P 04/24/15 20.0 9.35 10.05
NLY 150501C00003000 C 05/01/15 3.0 6.90 7.75
NLY 150501C00003500 C 05/01/15 3.5 6.40 7.25
NLY 150501C00004000 C 05/01/15 4.0 5.90 6.75
NLY 150501C00004500 C 05/01/15 4.5 5.40 6.25
NLY 150501C00005000 C 05/01/15 5.0 4.90 5.70
NLY 150501C00005500 C 05/01/15 5.5 4.40 5.20
NLY 150501C00006000 C 05/01/15 6.0 3.90 4.65
NLY 150501C00006500 C 05/01/15 6.5 3.40 4.15
NLY 150501C00007000 C 05/01/15 7.0 2.92 3.65
NLY 150501C00007500 C 05/01/15 7.5 2.40 3.15
NLY 150501C00008000 C 05/01/15 8.0 2.01 2.79
NLY 150501C00008500 C 05/01/15 8.5 1.54 2.02
NLY 150501C00009000 C 05/01/15 9.0 1.05 1.54
NLY 150501C00009500 C 05/01/15 9.5 0.56 1.05
NLY 150501C00010000 C 05/01/15 10.0 0.10 0.49
NLY 150501C00010500 C 05/01/15 10.5 0.03 0.05
NLY 150501C00011000 C 05/01/15 11.0 0.00 0.06
NLY 150501C00011500 C 05/01/15 11.5 0.00 0.05
NLY 150501C00012000 C 05/01/15 12.0 0.00 0.05
NLY 150501C00012500 C 05/01/15 12.5 0.00 0.03
NLY 150501C00013000 C 05/01/15 13.0 0.00 0.03
NLY 150501C00013500 C 05/01/15 13.5 0.00 0.03
NLY 150501C00014000 C 05/01/15 14.0 0.00 0.03
NLY 150501C00014500 C 05/01/15 14.5 0.00 0.03
NLY 150501C00015000 C 05/01/15 15.0 0.00 0.03
NLY 150501C00015500 C 05/01/15 15.5 0.00 0.03
NLY 150501C00016000 C 05/01/15 16.0 0.00 0.03
NLY 150501C00016500 C 05/01/15 16.5 0.00 0.03
NLY 150501C00017000 C 05/01/15 17.0 0.00 0.03
NLY 150501C00017500 C 05/01/15 17.5 0.00 0.03
NLY 150501C00018000 C 05/01/15 18.0 0.00 0.03
NLY 150501C00018500 C 05/01/15 18.5 0.00 0.03
NLY 150501C00019000 C 05/01/15 19.0 0.00 0.03
NLY 150501C00019500 C 05/01/15 19.5 0.00 0.03
NLY 150501C00020000 C 05/01/15 20.0 0.00 0.03
NLY 150501P00003000 P 05/01/15 3.0 0.00 0.03
NLY 150501P00003500 P 05/01/15 3.5 0.00 0.03
NLY 150501P00004000 P 05/01/15 4.0 0.00 0.03
NLY 150501P00004500 P 05/01/15 4.5 0.00 0.03
NLY 150501P00005000 P 05/01/15 5.0 0.00 0.03
NLY 150501P00005500 P 05/01/15 5.5 0.00 0.03
NLY 150501P00006000 P 05/01/15 6.0 0.00 0.03
NLY 150501P00006500 P 05/01/15 6.5 0.00 0.03
NLY 150501P00007000 P 05/01/15 7.0 0.00 0.03
NLY 150501P00007500 P 05/01/15 7.5 0.00 0.03
NLY 150501P00008000 P 05/01/15 8.0 0.00 0.05
NLY 150501P00008500 P 05/01/15 8.5 0.00 0.14
NLY 150501P00009000 P 05/01/15 9.0 0.00 0.21
NLY 150501P00009500 P 05/01/15 9.5 0.00 0.22
NLY 150501P00010000 P 05/01/15 10.0 0.01 0.13
NLY 150501P00010500 P 05/01/15 10.5 0.17 0.29
NLY 150501P00011000 P 05/01/15 11.0 0.48 0.80
NLY 150501P00011500 P 05/01/15 11.5 0.99 1.47
NLY 150501P00012000 P 05/01/15 12.0 1.49 1.97
NLY 150501P00012500 P 05/01/15 12.5 1.99 2.46
NLY 150501P00013000 P 05/01/15 13.0 2.41 3.00
NLY 150501P00013500 P 05/01/15 13.5 2.94 3.45
NLY 150501P00014000 P 05/01/15 14.0 3.40 3.95
NLY 150501P00014500 P 05/01/15 14.5 3.90 4.45
NLY 150501P00015000 P 05/01/15 15.0 4.40 4.95
NLY 150501P00015500 P 05/01/15 15.5 4.90 5.45
NLY 150501P00016000 P 05/01/15 16.0 5.40 5.95
NLY 150501P00016500 P 05/01/15 16.5 5.90 6.45
NLY 150501P00017000 P 05/01/15 17.0 6.40 6.95
NLY 150501P00017500 P 05/01/15 17.5 6.90 7.45
NLY 150501P00018000 P 05/01/15 18.0 7.35 8.05
NLY 150501P00018500 P 05/01/15 18.5 7.90 8.60
NLY 150501P00019000 P 05/01/15 19.0 8.35 9.05
NLY 150501P00019500 P 05/01/15 19.5 8.85 9.55
NLY 150501P00020000 P 05/01/15 20.0 9.35 10.05
NLY 150508C00003000 C 05/08/15 3.0 6.85 7.75
NLY 150508C00003500 C 05/08/15 3.5 6.35 7.25
NLY 150508C00004000 C 05/08/15 4.0 5.85 6.75
NLY 150508C00004500 C 05/08/15 4.5 5.35 6.25
NLY 150508C00005000 C 05/08/15 5.0 4.90 5.70
NLY 150508C00005500 C 05/08/15 5.5 4.40 5.20
NLY 150508C00006000 C 05/08/15 6.0 3.90 4.65
NLY 150508C00006500 C 05/08/15 6.5 3.40 4.20
NLY 150508C00007000 C 05/08/15 7.0 2.91 3.65
NLY 150508C00007500 C 05/08/15 7.5 2.42 3.15
NLY 150508C00008000 C 05/08/15 8.0 2.00 2.78
NLY 150508C00008500 C 05/08/15 8.5 1.55 2.04
NLY 150508C00009000 C 05/08/15 9.0 1.06 1.54
NLY 150508C00009500 C 05/08/15 9.5 0.58 1.06
NLY 150508C00010000 C 05/08/15 10.0 0.36 0.46
NLY 150508C00010500 C 05/08/15 10.5 0.07 0.10
NLY 150508C00011000 C 05/08/15 11.0 0.00 0.06
NLY 150508C00011500 C 05/08/15 11.5 0.00 0.11
NLY 150508C00012000 C 05/08/15 12.0 0.00 0.09
NLY 150508C00012500 C 05/08/15 12.5 0.00 0.06
NLY 150508C00013000 C 05/08/15 13.0 0.00 0.04
NLY 150508C00013500 C 05/08/15 13.5 0.00 0.03
NLY 150508C00014000 C 05/08/15 14.0 0.00 0.03
NLY 150508C00014500 C 05/08/15 14.5 0.00 0.03
NLY 150508C00015000 C 05/08/15 15.0 0.00 0.03
NLY 150508C00015500 C 05/08/15 15.5 0.00 0.03
NLY 150508C00016000 C 05/08/15 16.0 0.00 0.03
NLY 150508C00016500 C 05/08/15 16.5 0.00 0.03
NLY 150508C00017000 C 05/08/15 17.0 0.00 0.03
NLY 150508C00017500 C 05/08/15 17.5 0.00 0.03
NLY 150508C00018000 C 05/08/15 18.0 0.00 0.03
NLY 150508C00018500 C 05/08/15 18.5 0.00 0.03
NLY 150508C00019000 C 05/08/15 19.0 0.00 0.03
NLY 150508C00019500 C 05/08/15 19.5 0.00 0.03
NLY 150508C00020000 C 05/08/15 20.0 0.00 0.03
NLY 150508P00003000 P 05/08/15 3.0 0.00 0.03
NLY 150508P00003500 P 05/08/15 3.5 0.00 0.03
NLY 150508P00004000 P 05/08/15 4.0 0.00 0.03
NLY 150508P00004500 P 05/08/15 4.5 0.00 0.03
NLY 150508P00005000 P 05/08/15 5.0 0.00 0.03
NLY 150508P00005500 P 05/08/15 5.5 0.00 0.03
NLY 150508P00006000 P 05/08/15 6.0 0.00 0.03
NLY 150508P00006500 P 05/08/15 6.5 0.00 0.03
NLY 150508P00007000 P 05/08/15 7.0 0.00 0.03
NLY 150508P00007500 P 05/08/15 7.5 0.00 0.04
NLY 150508P00008000 P 05/08/15 8.0 0.00 0.10
NLY 150508P00008500 P 05/08/15 8.5 0.00 0.22
NLY 150508P00009000 P 05/08/15 9.0 0.00 0.15
NLY 150508P00009500 P 05/08/15 9.5 0.00 0.15
NLY 150508P00010000 P 05/08/15 10.0 0.05 0.10
NLY 150508P00010500 P 05/08/15 10.5 0.27 0.31
NLY 150508P00011000 P 05/08/15 11.0 0.48 0.97
NLY 150508P00011500 P 05/08/15 11.5 0.98 1.47
NLY 150508P00012000 P 05/08/15 12.0 1.47 1.97
NLY 150508P00012500 P 05/08/15 12.5 1.97 2.47
NLY 150508P00013000 P 05/08/15 13.0 2.42 3.00
NLY 150508P00013500 P 05/08/15 13.5 2.92 3.45
NLY 150508P00014000 P 05/08/15 14.0 3.40 3.95
NLY 150508P00014500 P 05/08/15 14.5 3.90 4.45
NLY 150508P00015000 P 05/08/15 15.0 4.40 4.95
NLY 150508P00015500 P 05/08/15 15.5 4.90 5.45
NLY 150508P00016000 P 05/08/15 16.0 5.40 5.95
NLY 150508P00016500 P 05/08/15 16.5 5.90 6.45
NLY 150508P00017000 P 05/08/15 17.0 6.40 6.95
NLY 150508P00017500 P 05/08/15 17.5 6.90 7.45
NLY 150508P00018000 P 05/08/15 18.0 7.35 8.05
NLY 150508P00018500 P 05/08/15 18.5 7.85 8.55
NLY 150508P00019000 P 05/08/15 19.0 8.35 9.05
NLY 150508P00019500 P 05/08/15 19.5 8.85 9.55
NLY 150508P00020000 P 05/08/15 20.0 9.35 10.05
NLY 150515C00002000 C 05/15/15 2.0 7.90 8.75
NLY 150515C00003000 C 05/15/15 3.0 7.25 7.40
NLY 150515C00004000 C 05/15/15 4.0 6.25 6.40
NLY 150515C00005000 C 05/15/15 5.0 5.25 5.40
NLY 150515C00006000 C 05/15/15 6.0 4.25 4.40
NLY 150515C00007000 C 05/15/15 7.0 3.25 3.40
NLY 150515C00008000 C 05/15/15 8.0 2.26 2.39
NLY 150515C00009000 C 05/15/15 9.0 1.28 1.35
NLY 150515C00010000 C 05/15/15 10.0 0.35 0.44
NLY 150515C00011000 C 05/15/15 11.0 0.01 0.04
NLY 150515C00012000 C 05/15/15 12.0 0.00 0.05
NLY 150515C00013000 C 05/15/15 13.0 0.00 0.02
NLY 150515C00014000 C 05/15/15 14.0 0.00 0.03
NLY 150515C00015000 C 05/15/15 15.0 0.00 0.03
NLY 150515C00016000 C 05/15/15 16.0 0.00 0.03
NLY 150515C00017000 C 05/15/15 17.0 0.00 0.03
NLY 150515C00018000 C 05/15/15 18.0 0.00 0.03
NLY 150515C00019000 C 05/15/15 19.0 0.00 0.03
NLY 150515C00020000 C 05/15/15 20.0 0.00 0.03
NLY 150515P00002000 P 05/15/15 2.0 0.00 0.03
NLY 150515P00003000 P 05/15/15 3.0 0.00 0.03
NLY 150515P00004000 P 05/15/15 4.0 0.00 0.03
NLY 150515P00005000 P 05/15/15 5.0 0.00 0.03
NLY 150515P00006000 P 05/15/15 6.0 0.00 0.03
NLY 150515P00007000 P 05/15/15 7.0 0.00 0.03
NLY 150515P00008000 P 05/15/15 8.0 0.00 0.04
NLY 150515P00009000 P 05/15/15 9.0 0.00 0.07
NLY 150515P00010000 P 05/15/15 10.0 0.06 0.08
NLY 150515P00011000 P 05/15/15 11.0 0.66 0.75
NLY 150515P00012000 P 05/15/15 12.0 1.64 1.76
NLY 150515P00013000 P 05/15/15 13.0 2.64 2.77
NLY 150515P00014000 P 05/15/15 14.0 3.60 3.80
NLY 150515P00015000 P 05/15/15 15.0 4.60 4.80
NLY 150515P00016000 P 05/15/15 16.0 5.40 5.95
NLY 150515P00017000 P 05/15/15 17.0 6.40 6.95
NLY 150515P00018000 P 05/15/15 18.0 7.55 7.80
NLY 150515P00019000 P 05/15/15 19.0 8.55 8.80
NLY 150515P00020000 P 05/15/15 20.0 9.40 9.95
NLY 150522C00003000 C 05/22/15 3.0 6.80 7.80
NLY 150522C00003500 C 05/22/15 3.5 6.30 7.30
NLY 150522C00004000 C 05/22/15 4.0 5.80 6.80
NLY 150522C00004500 C 05/22/15 4.5 5.30 6.30
NLY 150522C00005000 C 05/22/15 5.0 4.90 5.70
NLY 150522C00005500 C 05/22/15 5.5 4.40 5.20
NLY 150522C00006000 C 05/22/15 6.0 3.90 4.70
NLY 150522C00006500 C 05/22/15 6.5 3.40 4.20
NLY 150522C00007000 C 05/22/15 7.0 2.92 3.65
NLY 150522C00007500 C 05/22/15 7.5 2.40 3.15
NLY 150522C00008000 C 05/22/15 8.0 2.00 2.78
NLY 150522C00008500 C 05/22/15 8.5 1.57 2.02
NLY 150522C00009000 C 05/22/15 9.0 1.08 1.55
NLY 150522C00009500 C 05/22/15 9.5 0.61 1.08
NLY 150522C00010000 C 05/22/15 10.0 0.37 0.57
NLY 150522C00010500 C 05/22/15 10.5 0.10 0.14
NLY 150522C00011000 C 05/22/15 11.0 0.00 0.13
NLY 150522C00011500 C 05/22/15 11.5 0.00 0.14
NLY 150522C00012000 C 05/22/15 12.0 0.00 0.10
NLY 150522C00012500 C 05/22/15 12.5 0.00 0.09
NLY 150522C00013000 C 05/22/15 13.0 0.00 0.07
NLY 150522C00013500 C 05/22/15 13.5 0.00 0.05
NLY 150522C00014000 C 05/22/15 14.0 0.00 0.03
NLY 150522C00014500 C 05/22/15 14.5 0.00 0.03
NLY 150522C00015000 C 05/22/15 15.0 0.00 0.03
NLY 150522C00015500 C 05/22/15 15.5 0.00 0.03
NLY 150522C00016000 C 05/22/15 16.0 0.00 0.03
NLY 150522C00016500 C 05/22/15 16.5 0.00 0.03
NLY 150522C00017000 C 05/22/15 17.0 0.00 0.03
NLY 150522C00017500 C 05/22/15 17.5 0.00 0.03
NLY 150522C00018000 C 05/22/15 18.0 0.00 0.03
NLY 150522C00018500 C 05/22/15 18.5 0.00 0.03
NLY 150522C00019000 C 05/22/15 19.0 0.00 0.03
NLY 150522C00019500 C 05/22/15 19.5 0.00 0.03
NLY 150522P00003000 P 05/22/15 3.0 0.00 0.03
NLY 150522P00003500 P 05/22/15 3.5 0.00 0.03
NLY 150522P00004000 P 05/22/15 4.0 0.00 0.03
NLY 150522P00004500 P 05/22/15 4.5 0.00 0.03
NLY 150522P00005000 P 05/22/15 5.0 0.00 0.03
NLY 150522P00005500 P 05/22/15 5.5 0.00 0.03
NLY 150522P00006000 P 05/22/15 6.0 0.00 0.03
NLY 150522P00006500 P 05/22/15 6.5 0.00 0.03
NLY 150522P00007000 P 05/22/15 7.0 0.00 0.05
NLY 150522P00007500 P 05/22/15 7.5 0.00 0.11
NLY 150522P00008000 P 05/22/15 8.0 0.00 0.22
NLY 150522P00008500 P 05/22/15 8.5 0.00 0.29
NLY 150522P00009000 P 05/22/15 9.0 0.00 0.15
NLY 150522P00009500 P 05/22/15 9.5 0.01 0.18
NLY 150522P00010000 P 05/22/15 10.0 0.07 0.14
NLY 150522P00010500 P 05/22/15 10.5 0.24 0.57
NLY 150522P00011000 P 05/22/15 11.0 0.50 0.97
NLY 150522P00011500 P 05/22/15 11.5 0.99 1.46
NLY 150522P00012000 P 05/22/15 12.0 1.49 1.96
NLY 150522P00012500 P 05/22/15 12.5 1.99 2.46
NLY 150522P00013000 P 05/22/15 13.0 2.37 3.05
NLY 150522P00013500 P 05/22/15 13.5 2.89 3.45
NLY 150522P00014000 P 05/22/15 14.0 3.40 3.95
NLY 150522P00014500 P 05/22/15 14.5 3.90 4.45
NLY 150522P00015000 P 05/22/15 15.0 4.40 4.95
NLY 150522P00015500 P 05/22/15 15.5 4.90 5.45
NLY 150522P00016000 P 05/22/15 16.0 5.40 5.95
NLY 150522P00016500 P 05/22/15 16.5 5.90 6.45
NLY 150522P00017000 P 05/22/15 17.0 6.40 6.95
NLY 150522P00017500 P 05/22/15 17.5 6.90 7.45
NLY 150522P00018000 P 05/22/15 18.0 7.40 8.05
NLY 150522P00018500 P 05/22/15 18.5 7.90 8.55
NLY 150522P00019000 P 05/22/15 19.0 8.40 9.05
NLY 150522P00019500 P 05/22/15 19.5 8.85 9.55
NLY 150529C00003000 C 05/29/15 3.0 6.80 7.80
NLY 150529C00003500 C 05/29/15 3.5 6.30 7.30
NLY 150529C00004000 C 05/29/15 4.0 5.80 6.80
NLY 150529C00004500 C 05/29/15 4.5 5.30 6.30
NLY 150529C00005000 C 05/29/15 5.0 4.90 5.70
NLY 150529C00005500 C 05/29/15 5.5 4.40 5.20
NLY 150529C00006000 C 05/29/15 6.0 3.90 4.70
NLY 150529C00006500 C 05/29/15 6.5 3.40 4.20
NLY 150529C00007000 C 05/29/15 7.0 2.91 3.65
NLY 150529C00007500 C 05/29/15 7.5 2.42 3.15
NLY 150529C00008000 C 05/29/15 8.0 2.00 2.78
NLY 150529C00008500 C 05/29/15 8.5 1.57 2.04
NLY 150529C00009000 C 05/29/15 9.0 1.08 1.54
NLY 150529C00009500 C 05/29/15 9.5 0.61 1.08
NLY 150529C00010000 C 05/29/15 10.0 0.42 0.57
NLY 150529C00010500 C 05/29/15 10.5 0.11 0.15
NLY 150529C00011000 C 05/29/15 11.0 0.01 0.11
NLY 150529C00011500 C 05/29/15 11.5 0.00 0.16
NLY 150529C00012000 C 05/29/15 12.0 0.00 0.11
NLY 150529C00012500 C 05/29/15 12.5 0.00 0.10
NLY 150529C00013000 C 05/29/15 13.0 0.00 0.08
NLY 150529C00013500 C 05/29/15 13.5 0.00 0.06
NLY 150529C00014000 C 05/29/15 14.0 0.00 0.04
NLY 150529C00014500 C 05/29/15 14.5 0.00 0.03
NLY 150529C00015000 C 05/29/15 15.0 0.00 0.03
NLY 150529C00015500 C 05/29/15 15.5 0.00 0.03
NLY 150529C00016000 C 05/29/15 16.0 0.00 0.03
NLY 150529C00016500 C 05/29/15 16.5 0.00 0.03
NLY 150529C00017000 C 05/29/15 17.0 0.00 0.03
NLY 150529C00017500 C 05/29/15 17.5 0.00 0.03
NLY 150529C00018000 C 05/29/15 18.0 0.00 0.03
NLY 150529C00018500 C 05/29/15 18.5 0.00 0.03
NLY 150529C00019000 C 05/29/15 19.0 0.00 0.03
NLY 150529C00019500 C 05/29/15 19.5 0.00 0.03
NLY 150529P00003000 P 05/29/15 3.0 0.00 0.03
NLY 150529P00003500 P 05/29/15 3.5 0.00 0.03
NLY 150529P00004000 P 05/29/15 4.0 0.00 0.03
NLY 150529P00004500 P 05/29/15 4.5 0.00 0.03
NLY 150529P00005000 P 05/29/15 5.0 0.00 0.03
NLY 150529P00005500 P 05/29/15 5.5 0.00 0.03
NLY 150529P00006000 P 05/29/15 6.0 0.00 0.03
NLY 150529P00006500 P 05/29/15 6.5 0.00 0.03
NLY 150529P00007000 P 05/29/15 7.0 0.00 0.07
NLY 150529P00007500 P 05/29/15 7.5 0.00 0.15
NLY 150529P00008000 P 05/29/15 8.0 0.00 0.19
NLY 150529P00008500 P 05/29/15 8.5 0.00 0.18
NLY 150529P00009000 P 05/29/15 9.0 0.00 0.15
NLY 150529P00009500 P 05/29/15 9.5 0.01 0.42
NLY 150529P00010000 P 05/29/15 10.0 0.08 0.22
NLY 150529P00010500 P 05/29/15 10.5 0.23 0.58
NLY 150529P00011000 P 05/29/15 11.0 0.50 0.97
NLY 150529P00011500 P 05/29/15 11.5 1.01 1.46
NLY 150529P00012000 P 05/29/15 12.0 1.63 1.97
NLY 150529P00012500 P 05/29/15 12.5 2.11 2.47
NLY 150529P00013000 P 05/29/15 13.0 2.33 3.05
NLY 150529P00013500 P 05/29/15 13.5 2.87 3.50
NLY 150529P00014000 P 05/29/15 14.0 3.40 3.95
NLY 150529P00014500 P 05/29/15 14.5 3.90 4.45
NLY 150529P00015000 P 05/29/15 15.0 4.40 4.95
NLY 150529P00015500 P 05/29/15 15.5 4.90 5.45
NLY 150529P00016000 P 05/29/15 16.0 5.40 5.95
NLY 150529P00016500 P 05/29/15 16.5 5.90 6.45
NLY 150529P00017000 P 05/29/15 17.0 6.40 6.95
NLY 150529P00017500 P 05/29/15 17.5 6.90 7.45
NLY 150529P00018000 P 05/29/15 18.0 7.40 8.05
NLY 150529P00018500 P 05/29/15 18.5 7.90 8.55
NLY 150529P00019000 P 05/29/15 19.0 8.40 9.05
NLY 150529P00019500 P 05/29/15 19.5 8.90 9.55
NLY 150619C00004000 C 06/19/15 4.0 6.25 6.40
NLY 150619C00005000 C 06/19/15 5.0 5.05 5.45
NLY 150619C00006000 C 06/19/15 6.0 3.90 4.65
NLY 150619C00007000 C 06/19/15 7.0 3.25 3.40
NLY 150619C00008000 C 06/19/15 8.0 2.28 2.42
NLY 150619C00009000 C 06/19/15 9.0 1.31 1.41
NLY 150619C00010000 C 06/19/15 10.0 0.43 0.50
NLY 150619C00011000 C 06/19/15 11.0 0.04 0.06
NLY 150619C00012000 C 06/19/15 12.0 0.00 0.01
NLY 150619C00013000 C 06/19/15 13.0 0.00 0.02
NLY 150619C00014000 C 06/19/15 14.0 0.00 0.08
NLY 150619C00015000 C 06/19/15 15.0 0.00 0.04
NLY 150619C00016000 C 06/19/15 16.0 0.00 0.03
NLY 150619C00017000 C 06/19/15 17.0 0.00 0.03
NLY 150619P00004000 P 06/19/15 4.0 0.00 0.03
NLY 150619P00005000 P 06/19/15 5.0 0.00 0.03
NLY 150619P00006000 P 06/19/15 6.0 0.00 0.04
NLY 150619P00007000 P 06/19/15 7.0 0.00 0.06
NLY 150619P00008000 P 06/19/15 8.0 0.00 0.29
NLY 150619P00009000 P 06/19/15 9.0 0.02 0.07
NLY 150619P00010000 P 06/19/15 10.0 0.13 0.17
NLY 150619P00011000 P 06/19/15 11.0 0.69 0.78
NLY 150619P00012000 P 06/19/15 12.0 1.65 1.76
NLY 150619P00013000 P 06/19/15 13.0 2.64 2.76
NLY 150619P00014000 P 06/19/15 14.0 3.45 4.00
NLY 150619P00015000 P 06/19/15 15.0 4.45 4.95
NLY 150619P00016000 P 06/19/15 16.0 5.45 5.95
NLY 150619P00017000 P 06/19/15 17.0 6.45 6.95
NLY 150717C00004000 C 07/17/15 4.0 5.80 6.80
NLY 150717C00005000 C 07/17/15 5.0 4.90 5.70
NLY 150717C00006000 C 07/17/15 6.0 3.90 4.65
NLY 150717C00007000 C 07/17/15 7.0 2.92 3.70
NLY 150717C00008000 C 07/17/15 8.0 2.02 2.78
NLY 150717C00009000 C 07/17/15 9.0 1.10 1.57
NLY 150717C00010000 C 07/17/15 10.0 0.44 0.52
NLY 150717C00011000 C 07/17/15 11.0 0.05 0.10
NLY 150717C00012000 C 07/17/15 12.0 0.00 0.05
NLY 150717C00013000 C 07/17/15 13.0 0.00 0.02
NLY 150717C00014000 C 07/17/15 14.0 0.00 0.07
NLY 150717C00015000 C 07/17/15 15.0 0.00 0.08
NLY 150717C00016000 C 07/17/15 16.0 0.00 0.05
NLY 150717C00017000 C 07/17/15 17.0 0.00 0.03
NLY 150717C00018000 C 07/17/15 18.0 0.00 0.03
NLY 150717C00019000 C 07/17/15 19.0 0.00 0.03
NLY 150717C00020000 C 07/17/15 20.0 0.00 0.03
NLY 150717P00004000 P 07/17/15 4.0 0.00 0.03
NLY 150717P00005000 P 07/17/15 5.0 0.00 0.04
NLY 150717P00006000 P 07/17/15 6.0 0.00 0.14
NLY 150717P00007000 P 07/17/15 7.0 0.00 0.32
NLY 150717P00008000 P 07/17/15 8.0 0.01 0.07
NLY 150717P00009000 P 07/17/15 9.0 0.06 0.11
NLY 150717P00010000 P 07/17/15 10.0 0.27 0.32
NLY 150717P00011000 P 07/17/15 11.0 0.94 1.02
NLY 150717P00012000 P 07/17/15 12.0 1.91 2.02
NLY 150717P00013000 P 07/17/15 13.0 2.86 3.10
NLY 150717P00014000 P 07/17/15 14.0 3.60 4.35
NLY 150717P00015000 P 07/17/15 15.0 4.60 5.35
NLY 150717P00016000 P 07/17/15 16.0 5.50 6.45
NLY 150717P00017000 P 07/17/15 17.0 6.50 7.45
NLY 150717P00018000 P 07/17/15 18.0 7.50 8.45
NLY 150717P00019000 P 07/17/15 19.0 8.35 9.55
NLY 150717P00020000 P 07/17/15 20.0 8.30 11.60
NLY 151016C00003000 C 10/16/15 3.0 7.20 7.40
NLY 151016C00004000 C 10/16/15 4.0 6.20 6.40
NLY 151016C00005000 C 10/16/15 5.0 5.20 5.40
NLY 151016C00006000 C 10/16/15 6.0 4.20 4.40
NLY 151016C00007000 C 10/16/15 7.0 3.20 3.40
NLY 151016C00008000 C 10/16/15 8.0 2.26 2.39
NLY 151016C00009000 C 10/16/15 9.0 1.28 1.42
NLY 151016C00010000 C 10/16/15 10.0 0.46 0.56
NLY 151016C00011000 C 10/16/15 11.0 0.11 0.13
NLY 151016C00012000 C 10/16/15 12.0 0.01 0.10
NLY 151016C00013000 C 10/16/15 13.0 0.00 0.07
NLY 151016C00014000 C 10/16/15 14.0 0.00 0.07
NLY 151016C00015000 C 10/16/15 15.0 0.00 0.06
NLY 151016C00016000 C 10/16/15 16.0 0.00 0.07
NLY 151016C00017000 C 10/16/15 17.0 0.00 0.06
NLY 151016C00018000 C 10/16/15 18.0 0.00 0.07
NLY 151016C00019000 C 10/16/15 19.0 0.00 0.06
NLY 151016P00003000 P 10/16/15 3.0 0.00 0.03
NLY 151016P00004000 P 10/16/15 4.0 0.00 0.06
NLY 151016P00005000 P 10/16/15 5.0 0.00 0.08
NLY 151016P00006000 P 10/16/15 6.0 0.00 0.10
NLY 151016P00007000 P 10/16/15 7.0 0.01 0.13
NLY 151016P00008000 P 10/16/15 8.0 0.04 0.17
NLY 151016P00009000 P 10/16/15 9.0 0.16 0.23
NLY 151016P00010000 P 10/16/15 10.0 0.50 0.58
NLY 151016P00011000 P 10/16/15 11.0 1.19 1.33
NLY 151016P00012000 P 10/16/15 12.0 2.12 2.25
NLY 151016P00013000 P 10/16/15 13.0 3.10 3.35
NLY 151016P00014000 P 10/16/15 14.0 4.10 4.35
NLY 151016P00015000 P 10/16/15 15.0 4.90 5.45
NLY 151016P00016000 P 10/16/15 16.0 6.05 6.35
NLY 151016P00017000 P 10/16/15 17.0 6.90 7.50
NLY 151016P00018000 P 10/16/15 18.0 7.90 8.50
NLY 151016P00019000 P 10/16/15 19.0 9.00 9.30
NLY 160115C00003000 C 01/15/16 3.0 7.05 7.70
NLY 160115C00004000 C 01/15/16 4.0 5.90 6.75
NLY 160115C00005000 C 01/15/16 5.0 5.15 5.50
NLY 160115C00006000 C 01/15/16 6.0 3.90 4.70
NLY 160115C00007000 C 01/15/16 7.0 2.91 3.70
NLY 160115C00008000 C 01/15/16 8.0 2.24 2.40
NLY 160115C00009000 C 01/15/16 9.0 1.30 1.57
NLY 160115C00010000 C 01/15/16 10.0 0.54 0.58
NLY 160115C00011000 C 01/15/16 11.0 0.06 0.26
NLY 160115C00012000 C 01/15/16 12.0 0.05 0.10
NLY 160115C00013000 C 01/15/16 13.0 0.00 0.09
NLY 160115C00014000 C 01/15/16 14.0 0.00 0.08
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.06
NLY 160115C00016000 C 01/15/16 16.0 0.00 0.09
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.09
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.05
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.07
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.07
NLY 160115P00004000 P 01/15/16 4.0 0.00 0.13
NLY 160115P00005000 P 01/15/16 5.0 0.00 0.12
NLY 160115P00006000 P 01/15/16 6.0 0.00 0.16
NLY 160115P00007000 P 01/15/16 7.0 0.02 0.18
NLY 160115P00008000 P 01/15/16 8.0 0.15 0.23
NLY 160115P00009000 P 01/15/16 9.0 0.16 0.58
NLY 160115P00010000 P 01/15/16 10.0 0.70 0.83
NLY 160115P00011000 P 01/15/16 11.0 1.36 1.60
NLY 160115P00012000 P 01/15/16 12.0 2.30 2.64
NLY 160115P00013000 P 01/15/16 13.0 3.10 3.90
NLY 160115P00014000 P 01/15/16 14.0 4.10 4.90
NLY 160115P00015000 P 01/15/16 15.0 5.35 6.05
NLY 160115P00016000 P 01/15/16 16.0 5.95 6.95
NLY 160115P00017000 P 01/15/16 17.0 6.95 7.95
NLY 160115P00020000 P 01/15/16 20.0 8.80 12.05
NLY 160115P00022000 P 01/15/16 22.0 10.80 14.10
NLY 170120C00003000 C 01/20/17 3.0 6.90 7.75
NLY 170120C00005000 C 01/20/17 5.0 4.50 5.75
NLY 170120C00008000 C 01/20/17 8.0 1.90 2.80
NLY 170120C00010000 C 01/20/17 10.0 0.70 1.05
NLY 170120C00012000 C 01/20/17 12.0 0.17 0.20
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.15
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.10
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.20
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.19
NLY 170120P00003000 P 01/20/17 3.0 0.05 0.48
NLY 170120P00005000 P 01/20/17 5.0 0.05 0.57
NLY 170120P00008000 P 01/20/17 8.0 0.55 0.75
NLY 170120P00010000 P 01/20/17 10.0 1.30 1.70
NLY 170120P00012000 P 01/20/17 12.0 2.60 4.05
NLY 170120P00015000 P 01/20/17 15.0 4.85 7.20
NLY 170120P00017000 P 01/20/17 17.0 5.70 8.25
NLY 170120P00020000 P 01/20/17 20.0 10.05 12.60
NLY 170120P00022000 P 01/20/17 22.0 12.05 13.65

OPRA data is delayed 15 minutes.