Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-08)Premium Content

Annaly Capital Management Inc (NLY)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 160701C00002000 C 07/01/16 2.0 7.30 9.75
NLY 160701C00003000 C 07/01/16 3.0 6.30 9.55
NLY 160701C00004000 C 07/01/16 4.0 5.30 7.25
NLY 160701C00004500 C 07/01/16 4.5 4.80 6.75
NLY 160701C00005000 C 07/01/16 5.0 4.30 6.25
NLY 160701C00005500 C 07/01/16 5.5 3.80 5.70
NLY 160701C00006000 C 07/01/16 6.0 3.30 5.20
NLY 160701C00006500 C 07/01/16 6.5 2.82 4.75
NLY 160701C00007000 C 07/01/16 7.0 2.32 4.25
NLY 160701C00007500 C 07/01/16 7.5 1.82 3.75
NLY 160701C00008000 C 07/01/16 8.0 1.32 3.25
NLY 160701C00008500 C 07/01/16 8.5 0.82 2.67
NLY 160701C00009000 C 07/01/16 9.0 0.40 2.17
NLY 160701C00009500 C 07/01/16 9.5 0.25 1.67
NLY 160701C00010000 C 07/01/16 10.0 0.27 1.13
NLY 160701C00010500 C 07/01/16 10.5 0.19 0.69
NLY 160701C00011000 C 07/01/16 11.0 0.04 0.06
NLY 160701C00011500 C 07/01/16 11.5 0.00 0.15
NLY 160701C00012000 C 07/01/16 12.0 0.00 0.21
NLY 160701C00012500 C 07/01/16 12.5 0.00 0.21
NLY 160701C00013000 C 07/01/16 13.0 0.00 0.21
NLY 160701C00013500 C 07/01/16 13.5 0.00 0.21
NLY 160701C00014000 C 07/01/16 14.0 0.00 0.21
NLY 160701C00014500 C 07/01/16 14.5 0.00 0.21
NLY 160701C00015000 C 07/01/16 15.0 0.00 0.21
NLY 160701C00015500 C 07/01/16 15.5 0.00 0.21
NLY 160701C00016000 C 07/01/16 16.0 0.00 0.21
NLY 160701C00016500 C 07/01/16 16.5 0.00 0.21
NLY 160701C00017000 C 07/01/16 17.0 0.00 0.21
NLY 160701C00017500 C 07/01/16 17.5 0.00 0.21
NLY 160701C00018000 C 07/01/16 18.0 0.00 0.21
NLY 160701C00018500 C 07/01/16 18.5 0.00 0.21
NLY 160701C00019000 C 07/01/16 19.0 0.00 0.21
NLY 160701C00019500 C 07/01/16 19.5 0.00 0.21
NLY 160701C00020000 C 07/01/16 20.0 0.00 0.21
NLY 160701C00020500 C 07/01/16 20.5 0.00 0.21
NLY 160701P00002000 P 07/01/16 2.0 0.00 0.21
NLY 160701P00003000 P 07/01/16 3.0 0.00 0.21
NLY 160701P00004000 P 07/01/16 4.0 0.00 0.21
NLY 160701P00004500 P 07/01/16 4.5 0.00 0.21
NLY 160701P00005000 P 07/01/16 5.0 0.00 0.21
NLY 160701P00005500 P 07/01/16 5.5 0.00 0.21
NLY 160701P00006000 P 07/01/16 6.0 0.00 0.21
NLY 160701P00006500 P 07/01/16 6.5 0.00 0.21
NLY 160701P00007000 P 07/01/16 7.0 0.00 0.21
NLY 160701P00007500 P 07/01/16 7.5 0.00 0.21
NLY 160701P00008000 P 07/01/16 8.0 0.00 0.21
NLY 160701P00008500 P 07/01/16 8.5 0.00 0.21
NLY 160701P00009000 P 07/01/16 9.0 0.00 0.21
NLY 160701P00009500 P 07/01/16 9.5 0.00 0.21
NLY 160701P00010000 P 07/01/16 10.0 0.00 0.05
NLY 160701P00010500 P 07/01/16 10.5 0.00 0.04
NLY 160701P00011000 P 07/01/16 11.0 0.06 0.10
NLY 160701P00011500 P 07/01/16 11.5 0.27 0.82
NLY 160701P00012000 P 07/01/16 12.0 0.81 1.32
NLY 160701P00012500 P 07/01/16 12.5 1.31 1.82
NLY 160701P00013000 P 07/01/16 13.0 1.81 2.14
NLY 160701P00013500 P 07/01/16 13.5 2.17 2.67
NLY 160701P00014000 P 07/01/16 14.0 1.42 3.60
NLY 160701P00014500 P 07/01/16 14.5 1.92 4.15
NLY 160701P00015000 P 07/01/16 15.0 2.42 4.65
NLY 160701P00015500 P 07/01/16 15.5 2.92 6.20
NLY 160701P00016000 P 07/01/16 16.0 3.40 6.65
NLY 160701P00016500 P 07/01/16 16.5 3.90 7.20
NLY 160701P00017000 P 07/01/16 17.0 4.40 7.70
NLY 160701P00017500 P 07/01/16 17.5 4.90 8.20
NLY 160701P00018000 P 07/01/16 18.0 5.40 8.65
NLY 160701P00018500 P 07/01/16 18.5 5.90 9.20
NLY 160701P00019000 P 07/01/16 19.0 6.40 9.70
NLY 160701P00019500 P 07/01/16 19.5 6.90 10.20
NLY 160701P00020000 P 07/01/16 20.0 7.40 10.70
NLY 160701P00020500 P 07/01/16 20.5 7.90 10.50
NLY 160708C00003000 C 07/08/16 3.0 6.30 9.55
NLY 160708C00003500 C 07/08/16 3.5 5.80 9.05
NLY 160708C00004000 C 07/08/16 4.0 5.30 8.55
NLY 160708C00004500 C 07/08/16 4.5 4.80 8.05
NLY 160708C00005000 C 07/08/16 5.0 4.30 7.55
NLY 160708C00005500 C 07/08/16 5.5 3.80 7.10
NLY 160708C00006000 C 07/08/16 6.0 3.30 6.60
NLY 160708C00006500 C 07/08/16 6.5 2.82 4.75
NLY 160708C00007000 C 07/08/16 7.0 2.32 4.25
NLY 160708C00007500 C 07/08/16 7.5 1.82 3.75
NLY 160708C00008000 C 07/08/16 8.0 1.32 3.25
NLY 160708C00008500 C 07/08/16 8.5 0.82 2.67
NLY 160708C00009000 C 07/08/16 9.0 0.32 2.17
NLY 160708C00009500 C 07/08/16 9.5 0.22 1.79
NLY 160708C00010000 C 07/08/16 10.0 0.28 1.13
NLY 160708C00010500 C 07/08/16 10.5 0.31 0.70
NLY 160708C00011000 C 07/08/16 11.0 0.06 0.11
NLY 160708C00011500 C 07/08/16 11.5 0.00 0.05
NLY 160708C00012000 C 07/08/16 12.0 0.00 0.02
NLY 160708C00012500 C 07/08/16 12.5 0.00 0.22
NLY 160708C00013000 C 07/08/16 13.0 0.00 0.21
NLY 160708C00013500 C 07/08/16 13.5 0.00 0.21
NLY 160708C00014000 C 07/08/16 14.0 0.00 0.21
NLY 160708C00014500 C 07/08/16 14.5 0.00 0.21
NLY 160708C00015000 C 07/08/16 15.0 0.00 0.21
NLY 160708C00015500 C 07/08/16 15.5 0.00 0.21
NLY 160708C00016000 C 07/08/16 16.0 0.00 0.21
NLY 160708C00016500 C 07/08/16 16.5 0.00 0.21
NLY 160708C00017000 C 07/08/16 17.0 0.00 0.21
NLY 160708C00017500 C 07/08/16 17.5 0.00 0.21
NLY 160708C00018000 C 07/08/16 18.0 0.00 0.21
NLY 160708C00018500 C 07/08/16 18.5 0.00 0.21
NLY 160708C00019000 C 07/08/16 19.0 0.00 0.21
NLY 160708C00019500 C 07/08/16 19.5 0.00 0.21
NLY 160708C00020000 C 07/08/16 20.0 0.00 0.01
NLY 160708P00003000 P 07/08/16 3.0 0.00 0.21
NLY 160708P00003500 P 07/08/16 3.5 0.00 0.21
NLY 160708P00004000 P 07/08/16 4.0 0.00 0.21
NLY 160708P00004500 P 07/08/16 4.5 0.00 0.21
NLY 160708P00005000 P 07/08/16 5.0 0.00 0.21
NLY 160708P00005500 P 07/08/16 5.5 0.00 0.21
NLY 160708P00006000 P 07/08/16 6.0 0.00 0.21
NLY 160708P00006500 P 07/08/16 6.5 0.00 0.21
NLY 160708P00007000 P 07/08/16 7.0 0.00 0.21
NLY 160708P00007500 P 07/08/16 7.5 0.00 0.21
NLY 160708P00008000 P 07/08/16 8.0 0.00 0.21
NLY 160708P00008500 P 07/08/16 8.5 0.00 0.21
NLY 160708P00009000 P 07/08/16 9.0 0.00 0.22
NLY 160708P00009500 P 07/08/16 9.5 0.00 0.30
NLY 160708P00010000 P 07/08/16 10.0 0.00 0.21
NLY 160708P00010500 P 07/08/16 10.5 0.00 0.15
NLY 160708P00011000 P 07/08/16 11.0 0.09 0.15
NLY 160708P00011500 P 07/08/16 11.5 0.25 0.86
NLY 160708P00012000 P 07/08/16 12.0 0.74 1.39
NLY 160708P00012500 P 07/08/16 12.5 1.27 1.69
NLY 160708P00013000 P 07/08/16 13.0 1.63 2.23
NLY 160708P00013500 P 07/08/16 13.5 0.96 3.05
NLY 160708P00014000 P 07/08/16 14.0 1.46 3.50
NLY 160708P00014500 P 07/08/16 14.5 1.92 4.00
NLY 160708P00015000 P 07/08/16 15.0 2.46 5.60
NLY 160708P00015500 P 07/08/16 15.5 2.92 6.10
NLY 160708P00016000 P 07/08/16 16.0 3.45 6.60
NLY 160708P00016500 P 07/08/16 16.5 3.90 5.70
NLY 160708P00017000 P 07/08/16 17.0 4.40 7.55
NLY 160708P00017500 P 07/08/16 17.5 4.90 7.10
NLY 160708P00018000 P 07/08/16 18.0 5.40 7.60
NLY 160708P00018500 P 07/08/16 18.5 5.90 9.20
NLY 160708P00019000 P 07/08/16 19.0 6.45 9.70
NLY 160708P00019500 P 07/08/16 19.5 6.95 10.20
NLY 160708P00020000 P 07/08/16 20.0 7.40 9.75
NLY 160715C00001000 C 07/15/16 1.0 9.70 10.75
NLY 160715C00002000 C 07/15/16 2.0 7.30 10.55
NLY 160715C00003000 C 07/15/16 3.0 6.30 9.55
NLY 160715C00003500 C 07/15/16 3.5 7.15 7.75
NLY 160715C00004000 C 07/15/16 4.0 6.65 7.30
NLY 160715C00004500 C 07/15/16 4.5 6.15 6.80
NLY 160715C00005000 C 07/15/16 5.0 5.65 6.30
NLY 160715C00005500 C 07/15/16 5.5 5.15 5.80
NLY 160715C00006000 C 07/15/16 6.0 4.70 5.30
NLY 160715C00006500 C 07/15/16 6.5 4.15 4.75
NLY 160715C00007000 C 07/15/16 7.0 3.70 4.25
NLY 160715C00007500 C 07/15/16 7.5 3.20 3.75
NLY 160715C00008000 C 07/15/16 8.0 1.32 3.20
NLY 160715C00008500 C 07/15/16 8.5 1.18 2.54
NLY 160715C00009000 C 07/15/16 9.0 1.92 2.05
NLY 160715C00009500 C 07/15/16 9.5 1.42 1.55
NLY 160715C00010000 C 07/15/16 10.0 0.92 1.02
NLY 160715C00010500 C 07/15/16 10.5 0.47 0.52
NLY 160715C00011000 C 07/15/16 11.0 0.15 0.16
NLY 160715C00011500 C 07/15/16 11.5 0.02 0.08
NLY 160715C00012000 C 07/15/16 12.0 0.00 0.01
NLY 160715C00012500 C 07/15/16 12.5 0.00 0.07
NLY 160715C00013000 C 07/15/16 13.0 0.00 0.01
NLY 160715C00013500 C 07/15/16 13.5 0.00 0.07
NLY 160715C00014000 C 07/15/16 14.0 0.00 0.06
NLY 160715C00014500 C 07/15/16 14.5 0.00 0.06
NLY 160715C00015000 C 07/15/16 15.0 0.00 0.06
NLY 160715C00015500 C 07/15/16 15.5 0.00 0.06
NLY 160715C00016000 C 07/15/16 16.0 0.00 0.06
NLY 160715C00016500 C 07/15/16 16.5 0.00 0.06
NLY 160715C00017000 C 07/15/16 17.0 0.00 0.06
NLY 160715C00017500 C 07/15/16 17.5 0.00 0.06
NLY 160715C00018000 C 07/15/16 18.0 0.00 0.06
NLY 160715C00018500 C 07/15/16 18.5 0.00 0.06
NLY 160715C00019000 C 07/15/16 19.0 0.00 0.02
NLY 160715C00019500 C 07/15/16 19.5 0.00 0.06
NLY 160715C00020000 C 07/15/16 20.0 0.00 0.06
NLY 160715P00001000 P 07/15/16 1.0 0.00 0.13
NLY 160715P00002000 P 07/15/16 2.0 0.00 0.06
NLY 160715P00003000 P 07/15/16 3.0 0.00 0.06
NLY 160715P00003500 P 07/15/16 3.5 0.00 0.06
NLY 160715P00004000 P 07/15/16 4.0 0.00 0.06
NLY 160715P00004500 P 07/15/16 4.5 0.00 0.06
NLY 160715P00005000 P 07/15/16 5.0 0.00 0.06
NLY 160715P00005500 P 07/15/16 5.5 0.00 0.06
NLY 160715P00006000 P 07/15/16 6.0 0.00 0.06
NLY 160715P00006500 P 07/15/16 6.5 0.00 0.06
NLY 160715P00007000 P 07/15/16 7.0 0.00 0.06
NLY 160715P00007500 P 07/15/16 7.5 0.00 0.06
NLY 160715P00008000 P 07/15/16 8.0 0.00 0.06
NLY 160715P00008500 P 07/15/16 8.5 0.00 0.06
NLY 160715P00009000 P 07/15/16 9.0 0.00 0.03
NLY 160715P00009500 P 07/15/16 9.5 0.00 0.07
NLY 160715P00010000 P 07/15/16 10.0 0.00 0.04
NLY 160715P00010500 P 07/15/16 10.5 0.02 0.07
NLY 160715P00011000 P 07/15/16 11.0 0.21 0.22
NLY 160715P00011500 P 07/15/16 11.5 0.49 0.61
NLY 160715P00012000 P 07/15/16 12.0 0.97 1.10
NLY 160715P00012500 P 07/15/16 12.5 1.47 1.60
NLY 160715P00013000 P 07/15/16 13.0 1.96 3.55
NLY 160715P00013500 P 07/15/16 13.5 2.47 3.75
NLY 160715P00014000 P 07/15/16 14.0 2.95 3.15
NLY 160715P00014500 P 07/15/16 14.5 3.25 3.65
NLY 160715P00015000 P 07/15/16 15.0 3.75 4.15
NLY 160715P00015500 P 07/15/16 15.5 4.25 4.80
NLY 160715P00016000 P 07/15/16 16.0 4.75 5.20
NLY 160715P00016500 P 07/15/16 16.5 5.25 5.70
NLY 160715P00017000 P 07/15/16 17.0 5.75 6.20
NLY 160715P00017500 P 07/15/16 17.5 5.10 6.90
NLY 160715P00018000 P 07/15/16 18.0 6.75 7.35
NLY 160715P00018500 P 07/15/16 18.5 5.90 7.75
NLY 160715P00019000 P 07/15/16 19.0 7.75 9.15
NLY 160715P00019500 P 07/15/16 19.5 6.95 8.75
NLY 160715P00020000 P 07/15/16 20.0 8.75 10.10
NLY 160722C00001000 C 07/22/16 1.0 8.30 11.55
NLY 160722C00002000 C 07/22/16 2.0 7.30 10.55
NLY 160722C00003000 C 07/22/16 3.0 6.30 9.55
NLY 160722C00003500 C 07/22/16 3.5 5.80 9.05
NLY 160722C00004000 C 07/22/16 4.0 5.30 8.55
NLY 160722C00004500 C 07/22/16 4.5 4.80 8.05
NLY 160722C00005000 C 07/22/16 5.0 4.30 7.55
NLY 160722C00005500 C 07/22/16 5.5 3.80 7.05
NLY 160722C00006000 C 07/22/16 6.0 3.30 6.55
NLY 160722C00006500 C 07/22/16 6.5 2.82 6.05
NLY 160722C00007000 C 07/22/16 7.0 2.32 5.55
NLY 160722C00007500 C 07/22/16 7.5 1.82 5.05
NLY 160722C00008000 C 07/22/16 8.0 1.49 4.55
NLY 160722C00008500 C 07/22/16 8.5 0.82 4.05
NLY 160722C00009000 C 07/22/16 9.0 1.61 2.21
NLY 160722C00009500 C 07/22/16 9.5 0.21 2.72
NLY 160722C00010000 C 07/22/16 10.0 0.72 1.20
NLY 160722C00010500 C 07/22/16 10.5 0.49 0.56
NLY 160722C00011000 C 07/22/16 11.0 0.14 0.20
NLY 160722C00011500 C 07/22/16 11.5 0.00 0.39
NLY 160722C00012000 C 07/22/16 12.0 0.00 0.27
NLY 160722C00012500 C 07/22/16 12.5 0.00 0.26
NLY 160722C00013000 C 07/22/16 13.0 0.00 0.25
NLY 160722C00013500 C 07/22/16 13.5 0.00 0.23
NLY 160722C00014000 C 07/22/16 14.0 0.00 0.22
NLY 160722C00014500 C 07/22/16 14.5 0.00 0.21
NLY 160722C00015000 C 07/22/16 15.0 0.00 0.21
NLY 160722C00015500 C 07/22/16 15.5 0.00 0.21
NLY 160722C00016000 C 07/22/16 16.0 0.00 0.21
NLY 160722C00016500 C 07/22/16 16.5 0.00 0.21
NLY 160722C00017000 C 07/22/16 17.0 0.00 0.21
NLY 160722C00017500 C 07/22/16 17.5 0.00 0.21
NLY 160722C00018000 C 07/22/16 18.0 0.00 0.21
NLY 160722C00018500 C 07/22/16 18.5 0.00 0.21
NLY 160722C00019000 C 07/22/16 19.0 0.00 0.21
NLY 160722C00019500 C 07/22/16 19.5 0.00 0.21
NLY 160722C00020000 C 07/22/16 20.0 0.00 0.21
NLY 160722P00001000 P 07/22/16 1.0 0.00 0.21
NLY 160722P00002000 P 07/22/16 2.0 0.00 0.21
NLY 160722P00003000 P 07/22/16 3.0 0.00 0.21
NLY 160722P00003500 P 07/22/16 3.5 0.00 0.21
NLY 160722P00004000 P 07/22/16 4.0 0.00 0.21
NLY 160722P00004500 P 07/22/16 4.5 0.00 0.21
NLY 160722P00005000 P 07/22/16 5.0 0.00 0.21
NLY 160722P00005500 P 07/22/16 5.5 0.00 0.21
NLY 160722P00006000 P 07/22/16 6.0 0.00 0.21
NLY 160722P00006500 P 07/22/16 6.5 0.00 0.21
NLY 160722P00007000 P 07/22/16 7.0 0.00 0.21
NLY 160722P00007500 P 07/22/16 7.5 0.00 0.21
NLY 160722P00008000 P 07/22/16 8.0 0.00 0.23
NLY 160722P00008500 P 07/22/16 8.5 0.00 0.30
NLY 160722P00009000 P 07/22/16 9.0 0.00 0.41
NLY 160722P00009500 P 07/22/16 9.5 0.00 0.49
NLY 160722P00010000 P 07/22/16 10.0 0.00 0.36
NLY 160722P00010500 P 07/22/16 10.5 0.03 0.10
NLY 160722P00011000 P 07/22/16 11.0 0.17 0.24
NLY 160722P00011500 P 07/22/16 11.5 0.34 0.83
NLY 160722P00012000 P 07/22/16 12.0 0.72 1.32
NLY 160722P00012500 P 07/22/16 12.5 1.21 1.82
NLY 160722P00013000 P 07/22/16 13.0 1.76 2.32
NLY 160722P00013500 P 07/22/16 13.5 2.17 2.97
NLY 160722P00014000 P 07/22/16 14.0 2.65 3.45
NLY 160722P00014500 P 07/22/16 14.5 1.92 5.20
NLY 160722P00015000 P 07/22/16 15.0 2.46 5.70
NLY 160722P00015500 P 07/22/16 15.5 2.92 6.20
NLY 160722P00016000 P 07/22/16 16.0 3.45 6.70
NLY 160722P00016500 P 07/22/16 16.5 4.90 5.95
NLY 160722P00017000 P 07/22/16 17.0 4.40 7.70
NLY 160722P00017500 P 07/22/16 17.5 4.90 8.20
NLY 160722P00018000 P 07/22/16 18.0 5.40 8.70
NLY 160722P00018500 P 07/22/16 18.5 5.90 9.20
NLY 160722P00019000 P 07/22/16 19.0 6.45 9.70
NLY 160722P00019500 P 07/22/16 19.5 6.95 8.80
NLY 160722P00020000 P 07/22/16 20.0 7.45 9.85
NLY 160729C00003000 C 07/29/16 3.0 6.30 9.55
NLY 160729C00004000 C 07/29/16 4.0 5.30 8.60
NLY 160729C00005000 C 07/29/16 5.0 4.30 7.60
NLY 160729C00006000 C 07/29/16 6.0 3.30 6.60
NLY 160729C00006500 C 07/29/16 6.5 2.82 6.10
NLY 160729C00007000 C 07/29/16 7.0 2.32 5.60
NLY 160729C00007500 C 07/29/16 7.5 1.82 5.10
NLY 160729C00008000 C 07/29/16 8.0 1.52 4.55
NLY 160729C00008500 C 07/29/16 8.5 2.05 2.83
NLY 160729C00009000 C 07/29/16 9.0 1.68 2.27
NLY 160729C00009500 C 07/29/16 9.5 1.07 1.76
NLY 160729C00010000 C 07/29/16 10.0 0.88 1.12
NLY 160729C00010500 C 07/29/16 10.5 0.32 0.76
NLY 160729C00011000 C 07/29/16 11.0 0.18 0.20
NLY 160729C00011500 C 07/29/16 11.5 0.00 0.20
NLY 160729C00012000 C 07/29/16 12.0 0.00 0.02
NLY 160729C00012500 C 07/29/16 12.5 0.00 0.27
NLY 160729C00013000 C 07/29/16 13.0 0.00 0.26
NLY 160729C00013500 C 07/29/16 13.5 0.00 0.24
NLY 160729C00014000 C 07/29/16 14.0 0.00 0.22
NLY 160729C00014500 C 07/29/16 14.5 0.00 0.22
NLY 160729C00015000 C 07/29/16 15.0 0.00 0.21
NLY 160729C00015500 C 07/29/16 15.5 0.00 0.21
NLY 160729C00016000 C 07/29/16 16.0 0.00 0.21
NLY 160729C00016500 C 07/29/16 16.5 0.00 0.21
NLY 160729C00017000 C 07/29/16 17.0 0.00 0.21
NLY 160729C00017500 C 07/29/16 17.5 0.00 0.21
NLY 160729C00018000 C 07/29/16 18.0 0.00 0.21
NLY 160729C00018500 C 07/29/16 18.5 0.00 0.21
NLY 160729C00019000 C 07/29/16 19.0 0.00 0.21
NLY 160729C00019500 C 07/29/16 19.5 0.00 0.21
NLY 160729C00020000 C 07/29/16 20.0 0.00 0.21
NLY 160729P00003000 P 07/29/16 3.0 0.00 0.21
NLY 160729P00004000 P 07/29/16 4.0 0.00 0.21
NLY 160729P00005000 P 07/29/16 5.0 0.00 0.21
NLY 160729P00006000 P 07/29/16 6.0 0.00 0.21
NLY 160729P00006500 P 07/29/16 6.5 0.00 0.21
NLY 160729P00007000 P 07/29/16 7.0 0.00 0.21
NLY 160729P00007500 P 07/29/16 7.5 0.00 0.22
NLY 160729P00008000 P 07/29/16 8.0 0.00 0.26
NLY 160729P00008500 P 07/29/16 8.5 0.00 0.35
NLY 160729P00009000 P 07/29/16 9.0 0.00 0.05
NLY 160729P00009500 P 07/29/16 9.5 0.00 0.50
NLY 160729P00010000 P 07/29/16 10.0 0.00 0.21
NLY 160729P00010500 P 07/29/16 10.5 0.00 0.50
NLY 160729P00011000 P 07/29/16 11.0 0.15 0.32
NLY 160729P00011500 P 07/29/16 11.5 0.39 0.83
NLY 160729P00012000 P 07/29/16 12.0 0.71 1.32
NLY 160729P00012500 P 07/29/16 12.5 1.21 1.82
NLY 160729P00013000 P 07/29/16 13.0 0.46 3.70
NLY 160729P00013500 P 07/29/16 13.5 0.96 4.20
NLY 160729P00014000 P 07/29/16 14.0 1.42 4.70
NLY 160729P00014500 P 07/29/16 14.5 1.92 5.20
NLY 160729P00015000 P 07/29/16 15.0 2.42 5.70
NLY 160729P00015500 P 07/29/16 15.5 2.92 6.20
NLY 160729P00016000 P 07/29/16 16.0 3.40 6.70
NLY 160729P00016500 P 07/29/16 16.5 4.90 6.05
NLY 160729P00017000 P 07/29/16 17.0 4.40 7.70
NLY 160729P00017500 P 07/29/16 17.5 4.90 8.20
NLY 160729P00018000 P 07/29/16 18.0 5.40 8.70
NLY 160729P00018500 P 07/29/16 18.5 5.90 9.20
NLY 160729P00019000 P 07/29/16 19.0 6.40 9.70
NLY 160729P00019500 P 07/29/16 19.5 6.90 8.80
NLY 160729P00020000 P 07/29/16 20.0 7.40 10.70
NLY 160805C00001000 C 08/05/16 1.0 8.30 11.55
NLY 160805C00002000 C 08/05/16 2.0 7.30 10.55
NLY 160805C00003000 C 08/05/16 3.0 6.30 9.55
NLY 160805C00003500 C 08/05/16 3.5 5.80 9.05
NLY 160805C00004000 C 08/05/16 4.0 5.30 8.55
NLY 160805C00004500 C 08/05/16 4.5 4.80 8.05
NLY 160805C00005000 C 08/05/16 5.0 4.30 7.55
NLY 160805C00005500 C 08/05/16 5.5 3.80 7.05
NLY 160805C00006000 C 08/05/16 6.0 3.30 6.55
NLY 160805C00006500 C 08/05/16 6.5 2.82 6.05
NLY 160805C00007000 C 08/05/16 7.0 2.32 5.55
NLY 160805C00007500 C 08/05/16 7.5 3.05 3.85
NLY 160805C00008000 C 08/05/16 8.0 2.55 3.35
NLY 160805C00008500 C 08/05/16 8.5 2.05 2.85
NLY 160805C00009000 C 08/05/16 9.0 1.86 2.24
NLY 160805C00009500 C 08/05/16 9.5 1.22 1.72
NLY 160805C00010000 C 08/05/16 10.0 0.73 1.23
NLY 160805C00010500 C 08/05/16 10.5 0.33 0.78
NLY 160805C00011000 C 08/05/16 11.0 0.17 0.27
NLY 160805C00011500 C 08/05/16 11.5 0.00 0.20
NLY 160805C00012000 C 08/05/16 12.0 0.00 0.37
NLY 160805C00012500 C 08/05/16 12.5 0.00 0.31
NLY 160805C00013000 C 08/05/16 13.0 0.00 0.28
NLY 160805C00013500 C 08/05/16 13.5 0.00 0.26
NLY 160805C00014000 C 08/05/16 14.0 0.00 0.24
NLY 160805C00014500 C 08/05/16 14.5 0.00 0.22
NLY 160805C00015000 C 08/05/16 15.0 0.00 0.22
NLY 160805C00015500 C 08/05/16 15.5 0.00 0.21
NLY 160805C00016000 C 08/05/16 16.0 0.00 0.21
NLY 160805C00016500 C 08/05/16 16.5 0.00 0.21
NLY 160805C00017000 C 08/05/16 17.0 0.00 0.21
NLY 160805C00017500 C 08/05/16 17.5 0.00 0.21
NLY 160805C00018000 C 08/05/16 18.0 0.00 0.21
NLY 160805C00018500 C 08/05/16 18.5 0.00 0.21
NLY 160805C00019000 C 08/05/16 19.0 0.00 0.21
NLY 160805C00019500 C 08/05/16 19.5 0.00 0.21
NLY 160805C00020000 C 08/05/16 20.0 0.00 0.21
NLY 160805P00001000 P 08/05/16 1.0 0.00 0.21
NLY 160805P00002000 P 08/05/16 2.0 0.00 0.21
NLY 160805P00003000 P 08/05/16 3.0 0.00 0.21
NLY 160805P00003500 P 08/05/16 3.5 0.00 0.21
NLY 160805P00004000 P 08/05/16 4.0 0.00 0.21
NLY 160805P00004500 P 08/05/16 4.5 0.00 0.21
NLY 160805P00005000 P 08/05/16 5.0 0.00 0.21
NLY 160805P00005500 P 08/05/16 5.5 0.00 0.21
NLY 160805P00006000 P 08/05/16 6.0 0.00 0.21
NLY 160805P00006500 P 08/05/16 6.5 0.00 0.21
NLY 160805P00007000 P 08/05/16 7.0 0.00 0.21
NLY 160805P00007500 P 08/05/16 7.5 0.00 0.23
NLY 160805P00008000 P 08/05/16 8.0 0.00 0.28
NLY 160805P00008500 P 08/05/16 8.5 0.00 0.38
NLY 160805P00009000 P 08/05/16 9.0 0.00 0.49
NLY 160805P00009500 P 08/05/16 9.5 0.00 0.50
NLY 160805P00010000 P 08/05/16 10.0 0.00 0.26
NLY 160805P00010500 P 08/05/16 10.5 0.04 0.16
NLY 160805P00011000 P 08/05/16 11.0 0.17 0.32
NLY 160805P00011500 P 08/05/16 11.5 0.41 0.85
NLY 160805P00012000 P 08/05/16 12.0 0.76 1.32
NLY 160805P00012500 P 08/05/16 12.5 1.26 1.82
NLY 160805P00013000 P 08/05/16 13.0 1.73 3.30
NLY 160805P00013500 P 08/05/16 13.5 2.17 2.98
NLY 160805P00014000 P 08/05/16 14.0 2.65 3.50
NLY 160805P00014500 P 08/05/16 14.5 3.15 3.95
NLY 160805P00015000 P 08/05/16 15.0 3.65 4.50
NLY 160805P00015500 P 08/05/16 15.5 4.15 5.05
NLY 160805P00016000 P 08/05/16 16.0 4.65 5.55
NLY 160805P00016500 P 08/05/16 16.5 5.10 6.00
NLY 160805P00017000 P 08/05/16 17.0 4.45 7.70
NLY 160805P00017500 P 08/05/16 17.5 4.95 8.15
NLY 160805P00018000 P 08/05/16 18.0 5.45 8.70
NLY 160805P00018500 P 08/05/16 18.5 5.95 9.20
NLY 160805P00019000 P 08/05/16 19.0 6.45 9.70
NLY 160805P00019500 P 08/05/16 19.5 6.95 8.80
NLY 160805P00020000 P 08/05/16 20.0 7.45 10.70
NLY 160819C00002000 C 08/19/16 2.0 8.70 9.40
NLY 160819C00003000 C 08/19/16 3.0 6.30 9.55
NLY 160819C00004000 C 08/19/16 4.0 5.30 7.30
NLY 160819C00005000 C 08/19/16 5.0 4.50 6.30
NLY 160819C00006000 C 08/19/16 6.0 3.50 5.25
NLY 160819C00007000 C 08/19/16 7.0 3.70 4.30
NLY 160819C00008000 C 08/19/16 8.0 2.90 3.10
NLY 160819C00009000 C 08/19/16 9.0 1.92 2.09
NLY 160819C00010000 C 08/19/16 10.0 0.95 1.08
NLY 160819C00011000 C 08/19/16 11.0 0.25 0.29
NLY 160819C00012000 C 08/19/16 12.0 0.00 0.03
NLY 160819C00013000 C 08/19/16 13.0 0.00 0.05
NLY 160819C00014000 C 08/19/16 14.0 0.00 0.07
NLY 160819C00015000 C 08/19/16 15.0 0.00 0.06
NLY 160819C00016000 C 08/19/16 16.0 0.00 0.06
NLY 160819C00017000 C 08/19/16 17.0 0.00 0.06
NLY 160819C00018000 C 08/19/16 18.0 0.00 0.06
NLY 160819C00019000 C 08/19/16 19.0 0.00 0.06
NLY 160819C00020000 C 08/19/16 20.0 0.00 0.06
NLY 160819P00002000 P 08/19/16 2.0 0.00 0.06
NLY 160819P00003000 P 08/19/16 3.0 0.00 0.06
NLY 160819P00004000 P 08/19/16 4.0 0.00 0.06
NLY 160819P00005000 P 08/19/16 5.0 0.00 0.06
NLY 160819P00006000 P 08/19/16 6.0 0.00 0.06
NLY 160819P00007000 P 08/19/16 7.0 0.00 0.08
NLY 160819P00008000 P 08/19/16 8.0 0.00 0.09
NLY 160819P00009000 P 08/19/16 9.0 0.00 0.09
NLY 160819P00010000 P 08/19/16 10.0 0.06 0.10
NLY 160819P00011000 P 08/19/16 11.0 0.30 0.32
NLY 160819P00012000 P 08/19/16 12.0 0.98 1.12
NLY 160819P00013000 P 08/19/16 13.0 2.02 2.07
NLY 160819P00014000 P 08/19/16 14.0 1.76 4.45
NLY 160819P00015000 P 08/19/16 15.0 3.75 4.45
NLY 160819P00016000 P 08/19/16 16.0 4.75 5.30
NLY 160819P00017000 P 08/19/16 17.0 5.75 7.70
NLY 160819P00018000 P 08/19/16 18.0 6.75 8.70
NLY 160819P00019000 P 08/19/16 19.0 6.45 9.40
NLY 160819P00020000 P 08/19/16 20.0 8.75 9.75
NLY 161021C00001000 C 10/21/16 1.0 9.70 10.40
NLY 161021C00002000 C 10/21/16 2.0 7.30 10.55
NLY 161021C00003000 C 10/21/16 3.0 6.30 9.10
NLY 161021C00004000 C 10/21/16 4.0 6.70 7.25
NLY 161021C00005000 C 10/21/16 5.0 5.70 6.25
NLY 161021C00006000 C 10/21/16 6.0 4.70 5.25
NLY 161021C00007000 C 10/21/16 7.0 3.70 4.30
NLY 161021C00008000 C 10/21/16 8.0 2.89 3.10
NLY 161021C00009000 C 10/21/16 9.0 1.89 2.14
NLY 161021C00010000 C 10/21/16 10.0 1.03 1.07
NLY 161021C00011000 C 10/21/16 11.0 0.30 0.34
NLY 161021C00012000 C 10/21/16 12.0 0.02 0.05
NLY 161021C00013000 C 10/21/16 13.0 0.00 0.02
NLY 161021C00014000 C 10/21/16 14.0 0.00 0.07
NLY 161021C00015000 C 10/21/16 15.0 0.00 0.06
NLY 161021C00016000 C 10/21/16 16.0 0.00 0.06
NLY 161021C00017000 C 10/21/16 17.0 0.00 0.06
NLY 161021C00018000 C 10/21/16 18.0 0.00 0.06
NLY 161021C00019000 C 10/21/16 19.0 0.00 0.06
NLY 161021P00001000 P 10/21/16 1.0 0.00 0.06
NLY 161021P00002000 P 10/21/16 2.0 0.00 0.06
NLY 161021P00003000 P 10/21/16 3.0 0.00 0.06
NLY 161021P00004000 P 10/21/16 4.0 0.00 0.06
NLY 161021P00005000 P 10/21/16 5.0 0.00 0.07
NLY 161021P00006000 P 10/21/16 6.0 0.00 0.09
NLY 161021P00007000 P 10/21/16 7.0 0.00 0.05
NLY 161021P00008000 P 10/21/16 8.0 0.00 0.05
NLY 161021P00009000 P 10/21/16 9.0 0.02 0.20
NLY 161021P00010000 P 10/21/16 10.0 0.17 0.19
NLY 161021P00011000 P 10/21/16 11.0 0.55 0.57
NLY 161021P00012000 P 10/21/16 12.0 1.27 1.38
NLY 161021P00013000 P 10/21/16 13.0 2.17 2.39
NLY 161021P00014000 P 10/21/16 14.0 3.00 3.60
NLY 161021P00015000 P 10/21/16 15.0 4.00 5.60
NLY 161021P00016000 P 10/21/16 16.0 5.00 5.60
NLY 161021P00017000 P 10/21/16 17.0 6.00 6.60
NLY 161021P00018000 P 10/21/16 18.0 6.95 7.60
NLY 161021P00019000 P 10/21/16 19.0 7.50 9.00
NLY 170120C00001000 C 01/20/17 1.0 9.40 10.30
NLY 170120C00002000 C 01/20/17 2.0 8.65 9.15
NLY 170120C00003000 C 01/20/17 3.0 5.60 9.85
NLY 170120C00004000 C 01/20/17 4.0 4.70 7.25
NLY 170120C00005000 C 01/20/17 5.0 5.70 6.20
NLY 170120C00006000 C 01/20/17 6.0 4.50 5.25
NLY 170120C00007000 C 01/20/17 7.0 3.50 4.25
NLY 170120C00008000 C 01/20/17 8.0 2.87 3.15
NLY 170120C00009000 C 01/20/17 9.0 1.73 2.18
NLY 170120C00010000 C 01/20/17 10.0 1.04 1.14
NLY 170120C00011000 C 01/20/17 11.0 0.32 0.41
NLY 170120C00012000 C 01/20/17 12.0 0.04 0.09
NLY 170120C00013000 C 01/20/17 13.0 0.00 0.10
NLY 170120C00014000 C 01/20/17 14.0 0.00 0.09
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.05
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 0.08
NLY 170120C00019000 C 01/20/17 19.0 0.00 0.08
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.08
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.07
NLY 170120P00001000 P 01/20/17 1.0 0.00 0.07
NLY 170120P00002000 P 01/20/17 2.0 0.00 0.07
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.08
NLY 170120P00004000 P 01/20/17 4.0 0.00 0.11
NLY 170120P00005000 P 01/20/17 5.0 0.03 0.13
NLY 170120P00006000 P 01/20/17 6.0 0.00 0.13
NLY 170120P00007000 P 01/20/17 7.0 0.00 0.13
NLY 170120P00008000 P 01/20/17 8.0 0.06 0.15
NLY 170120P00009000 P 01/20/17 9.0 0.15 0.20
NLY 170120P00010000 P 01/20/17 10.0 0.31 0.37
NLY 170120P00011000 P 01/20/17 11.0 0.81 0.94
NLY 170120P00012000 P 01/20/17 12.0 1.42 1.78
NLY 170120P00013000 P 01/20/17 13.0 2.28 2.72
NLY 170120P00014000 P 01/20/17 14.0 1.79 3.75
NLY 170120P00015000 P 01/20/17 15.0 4.40 4.75
NLY 170120P00016000 P 01/20/17 16.0 4.95 5.75
NLY 170120P00017000 P 01/20/17 17.0 5.95 6.75
NLY 170120P00018000 P 01/20/17 18.0 6.45 7.95
NLY 170120P00019000 P 01/20/17 19.0 6.15 10.50
NLY 170120P00020000 P 01/20/17 20.0 8.85 11.80
NLY 170120P00022000 P 01/20/17 22.0 10.85 13.55
NLY 180119C00003000 C 01/19/18 3.0 7.60 9.00
NLY 180119C00004000 C 01/19/18 4.0 5.20 7.35
NLY 180119C00005000 C 01/19/18 5.0 4.10 6.30
NLY 180119C00008000 C 01/19/18 8.0 2.52 3.25
NLY 180119C00010000 C 01/19/18 10.0 1.03 1.20
NLY 180119C00012000 C 01/19/18 12.0 0.20 0.25
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.10
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.16
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.14
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.50
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.77
NLY 180119P00005000 P 01/19/18 5.0 0.05 0.51
NLY 180119P00008000 P 01/19/18 8.0 0.20 0.55
NLY 180119P00010000 P 01/19/18 10.0 1.00 1.10
NLY 180119P00012000 P 01/19/18 12.0 2.00 3.30
NLY 180119P00015000 P 01/19/18 15.0 4.35 6.20
NLY 180119P00017000 P 01/19/18 17.0 6.30 8.15
NLY 180119P00020000 P 01/19/18 20.0 8.30 12.60

OPRA data is delayed 15 minutes.