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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Annaly Capital Management Inc (NLY)
As of Sep 18 2014 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 140920C00003000 C 09/20/14 3.0 8.15 8.40
NLY 140920C00004000 C 09/20/14 4.0 7.15 7.40
NLY 140920C00004500 C 09/20/14 4.5 6.65 6.90
NLY 140920C00005000 C 09/20/14 5.0 6.15 6.40
NLY 140920C00005500 C 09/20/14 5.5 5.65 5.90
NLY 140920C00006000 C 09/20/14 6.0 5.10 5.40
NLY 140920C00006500 C 09/20/14 6.5 4.65 4.90
NLY 140920C00007000 C 09/20/14 7.0 4.10 4.40
NLY 140920C00007500 C 09/20/14 7.5 3.65 3.90
NLY 140920C00008000 C 09/20/14 8.0 3.10 3.40
NLY 140920C00008500 C 09/20/14 8.5 2.65 2.88
NLY 140920C00009000 C 09/20/14 9.0 2.15 2.32
NLY 140920C00009500 C 09/20/14 9.5 1.65 1.90
NLY 140920C00010000 C 09/20/14 10.0 1.16 1.32
NLY 140920C00010500 C 09/20/14 10.5 0.66 0.85
NLY 140920C00011000 C 09/20/14 11.0 0.24 0.35
NLY 140920C00011500 C 09/20/14 11.5 0.00 0.02
NLY 140920C00012000 C 09/20/14 12.0 0.00 0.01
NLY 140920C00012500 C 09/20/14 12.5 0.00 0.03
NLY 140920C00013000 C 09/20/14 13.0 0.00 0.01
NLY 140920C00013500 C 09/20/14 13.5 0.00 0.03
NLY 140920C00014000 C 09/20/14 14.0 0.00 0.03
NLY 140920C00014500 C 09/20/14 14.5 0.00 0.03
NLY 140920C00015000 C 09/20/14 15.0 0.00 0.03
NLY 140920C00015500 C 09/20/14 15.5 0.00 0.03
NLY 140920C00016000 C 09/20/14 16.0 0.00 0.03
NLY 140920C00016500 C 09/20/14 16.5 0.00 0.03
NLY 140920C00017000 C 09/20/14 17.0 0.00 0.03
NLY 140920C00017500 C 09/20/14 17.5 0.00 0.03
NLY 140920C00018000 C 09/20/14 18.0 0.00 0.02
NLY 140920C00018500 C 09/20/14 18.5 0.00 0.03
NLY 140920C00019000 C 09/20/14 19.0 0.00 0.03
NLY 140920C00019500 C 09/20/14 19.5 0.00 0.03
NLY 140920C00020000 C 09/20/14 20.0 0.00 0.03
NLY 140920C00020500 C 09/20/14 20.5 0.00 0.03
NLY 140920C00021000 C 09/20/14 21.0 0.00 0.03
NLY 140920C00021500 C 09/20/14 21.5 0.00 0.03
NLY 140920C00022000 C 09/20/14 22.0 0.00 0.03
NLY 140920P00003000 P 09/20/14 3.0 0.00 0.03
NLY 140920P00004000 P 09/20/14 4.0 0.00 0.03
NLY 140920P00004500 P 09/20/14 4.5 0.00 0.03
NLY 140920P00005000 P 09/20/14 5.0 0.00 0.03
NLY 140920P00005500 P 09/20/14 5.5 0.00 0.03
NLY 140920P00006000 P 09/20/14 6.0 0.00 0.03
NLY 140920P00006500 P 09/20/14 6.5 0.00 0.03
NLY 140920P00007000 P 09/20/14 7.0 0.00 0.03
NLY 140920P00007500 P 09/20/14 7.5 0.00 0.03
NLY 140920P00008000 P 09/20/14 8.0 0.00 0.03
NLY 140920P00008500 P 09/20/14 8.5 0.00 0.03
NLY 140920P00009000 P 09/20/14 9.0 0.00 0.03
NLY 140920P00009500 P 09/20/14 9.5 0.00 0.03
NLY 140920P00010000 P 09/20/14 10.0 0.00 0.04
NLY 140920P00010500 P 09/20/14 10.5 0.00 0.05
NLY 140920P00011000 P 09/20/14 11.0 0.00 0.02
NLY 140920P00011500 P 09/20/14 11.5 0.23 0.28
NLY 140920P00012000 P 09/20/14 12.0 0.57 0.85
NLY 140920P00012500 P 09/20/14 12.5 1.03 1.37
NLY 140920P00013000 P 09/20/14 13.0 1.55 1.87
NLY 140920P00013500 P 09/20/14 13.5 2.05 2.36
NLY 140920P00014000 P 09/20/14 14.0 2.56 2.86
NLY 140920P00014500 P 09/20/14 14.5 3.10 3.40
NLY 140920P00015000 P 09/20/14 15.0 3.60 3.90
NLY 140920P00015500 P 09/20/14 15.5 4.10 4.40
NLY 140920P00016000 P 09/20/14 16.0 4.60 4.90
NLY 140920P00016500 P 09/20/14 16.5 5.10 5.40
NLY 140920P00017000 P 09/20/14 17.0 5.60 5.90
NLY 140920P00017500 P 09/20/14 17.5 6.10 6.40
NLY 140920P00018000 P 09/20/14 18.0 6.60 6.90
NLY 140920P00018500 P 09/20/14 18.5 7.10 7.40
NLY 140920P00019000 P 09/20/14 19.0 7.60 7.90
NLY 140920P00019500 P 09/20/14 19.5 8.10 8.40
NLY 140920P00020000 P 09/20/14 20.0 8.60 8.85
NLY 140920P00020500 P 09/20/14 20.5 9.10 9.40
NLY 140920P00021000 P 09/20/14 21.0 9.60 9.85
NLY 140920P00021500 P 09/20/14 21.5 10.10 10.35
NLY 140920P00022000 P 09/20/14 22.0 10.60 10.85
NLY 140926C00004000 C 09/26/14 4.0 7.00 7.50
NLY 140926C00004500 C 09/26/14 4.5 6.50 7.00
NLY 140926C00005000 C 09/26/14 5.0 6.00 6.50
NLY 140926C00005500 C 09/26/14 5.5 5.50 6.00
NLY 140926C00006000 C 09/26/14 6.0 5.00 5.50
NLY 140926C00006500 C 09/26/14 6.5 4.50 5.00
NLY 140926C00007000 C 09/26/14 7.0 4.00 4.50
NLY 140926C00007500 C 09/26/14 7.5 3.55 4.00
NLY 140926C00008000 C 09/26/14 8.0 3.05 3.50
NLY 140926C00008500 C 09/26/14 8.5 2.54 2.89
NLY 140926C00009000 C 09/26/14 9.0 2.04 2.39
NLY 140926C00009500 C 09/26/14 9.5 1.61 1.90
NLY 140926C00010000 C 09/26/14 10.0 1.13 1.40
NLY 140926C00010500 C 09/26/14 10.5 0.66 0.89
NLY 140926C00011000 C 09/26/14 11.0 0.17 0.40
NLY 140926C00011500 C 09/26/14 11.5 0.00 0.05
NLY 140926C00012000 C 09/26/14 12.0 0.00 0.02
NLY 140926C00012500 C 09/26/14 12.5 0.00 0.05
NLY 140926C00013000 C 09/26/14 13.0 0.00 0.04
NLY 140926C00013500 C 09/26/14 13.5 0.00 0.03
NLY 140926C00014000 C 09/26/14 14.0 0.00 0.03
NLY 140926C00014500 C 09/26/14 14.5 0.00 0.03
NLY 140926C00015000 C 09/26/14 15.0 0.00 0.03
NLY 140926C00015500 C 09/26/14 15.5 0.00 0.03
NLY 140926C00016000 C 09/26/14 16.0 0.00 0.03
NLY 140926C00016500 C 09/26/14 16.5 0.00 0.03
NLY 140926C00017000 C 09/26/14 17.0 0.00 0.03
NLY 140926C00017500 C 09/26/14 17.5 0.00 0.03
NLY 140926C00018000 C 09/26/14 18.0 0.00 0.03
NLY 140926C00018500 C 09/26/14 18.5 0.00 0.03
NLY 140926C00019000 C 09/26/14 19.0 0.00 0.03
NLY 140926C00019500 C 09/26/14 19.5 0.00 0.03
NLY 140926C00020000 C 09/26/14 20.0 0.00 0.03
NLY 140926C00020500 C 09/26/14 20.5 0.00 0.03
NLY 140926C00021000 C 09/26/14 21.0 0.00 0.03
NLY 140926C00021500 C 09/26/14 21.5 0.00 0.03
NLY 140926C00022000 C 09/26/14 22.0 0.00 0.03
NLY 140926P00004000 P 09/26/14 4.0 0.00 0.03
NLY 140926P00004500 P 09/26/14 4.5 0.00 0.03
NLY 140926P00005000 P 09/26/14 5.0 0.00 0.03
NLY 140926P00005500 P 09/26/14 5.5 0.00 0.03
NLY 140926P00006000 P 09/26/14 6.0 0.00 0.03
NLY 140926P00006500 P 09/26/14 6.5 0.00 0.03
NLY 140926P00007000 P 09/26/14 7.0 0.00 0.03
NLY 140926P00007500 P 09/26/14 7.5 0.00 0.03
NLY 140926P00008000 P 09/26/14 8.0 0.00 0.03
NLY 140926P00008500 P 09/26/14 8.5 0.00 0.03
NLY 140926P00009000 P 09/26/14 9.0 0.00 0.03
NLY 140926P00009500 P 09/26/14 9.5 0.00 0.09
NLY 140926P00010000 P 09/26/14 10.0 0.00 0.09
NLY 140926P00010500 P 09/26/14 10.5 0.00 0.12
NLY 140926P00011000 P 09/26/14 11.0 0.00 0.10
NLY 140926P00011500 P 09/26/14 11.5 0.18 0.48
NLY 140926P00012000 P 09/26/14 12.0 0.63 0.98
NLY 140926P00012500 P 09/26/14 12.5 1.13 1.48
NLY 140926P00013000 P 09/26/14 13.0 1.63 1.98
NLY 140926P00013500 P 09/26/14 13.5 2.10 2.54
NLY 140926P00014000 P 09/26/14 14.0 2.60 3.05
NLY 140926P00014500 P 09/26/14 14.5 3.15 3.65
NLY 140926P00015000 P 09/26/14 15.0 3.65 4.15
NLY 140926P00015500 P 09/26/14 15.5 4.15 4.65
NLY 140926P00016000 P 09/26/14 16.0 4.65 5.15
NLY 140926P00016500 P 09/26/14 16.5 5.15 5.65
NLY 140926P00017000 P 09/26/14 17.0 5.65 6.15
NLY 140926P00017500 P 09/26/14 17.5 6.15 6.65
NLY 140926P00018000 P 09/26/14 18.0 6.65 7.15
NLY 140926P00018500 P 09/26/14 18.5 7.15 7.65
NLY 140926P00019000 P 09/26/14 19.0 7.60 8.20
NLY 140926P00019500 P 09/26/14 19.5 8.15 8.70
NLY 140926P00020000 P 09/26/14 20.0 8.65 9.20
NLY 140926P00020500 P 09/26/14 20.5 9.15 9.70
NLY 140926P00021000 P 09/26/14 21.0 9.65 10.20
NLY 140926P00021500 P 09/26/14 21.5 10.15 10.70
NLY 140926P00022000 P 09/26/14 22.0 10.65 11.20
NLY 141003C00004000 C 10/03/14 4.0 7.05 7.40
NLY 141003C00004500 C 10/03/14 4.5 6.55 7.00
NLY 141003C00005000 C 10/03/14 5.0 6.05 6.50
NLY 141003C00005500 C 10/03/14 5.5 5.55 6.00
NLY 141003C00006000 C 10/03/14 6.0 5.05 5.50
NLY 141003C00006500 C 10/03/14 6.5 4.55 5.00
NLY 141003C00007000 C 10/03/14 7.0 4.05 4.50
NLY 141003C00007500 C 10/03/14 7.5 3.60 3.90
NLY 141003C00008000 C 10/03/14 8.0 3.10 3.40
NLY 141003C00008500 C 10/03/14 8.5 2.63 2.90
NLY 141003C00009000 C 10/03/14 9.0 2.13 2.40
NLY 141003C00009500 C 10/03/14 9.5 1.64 1.89
NLY 141003C00010000 C 10/03/14 10.0 1.14 1.40
NLY 141003C00010500 C 10/03/14 10.5 0.66 1.03
NLY 141003C00011000 C 10/03/14 11.0 0.25 0.36
NLY 141003C00011500 C 10/03/14 11.5 0.02 0.06
NLY 141003C00012000 C 10/03/14 12.0 0.00 0.10
NLY 141003C00012500 C 10/03/14 12.5 0.00 0.09
NLY 141003C00013000 C 10/03/14 13.0 0.00 0.06
NLY 141003C00013500 C 10/03/14 13.5 0.00 0.03
NLY 141003C00014000 C 10/03/14 14.0 0.00 0.03
NLY 141003C00014500 C 10/03/14 14.5 0.00 0.03
NLY 141003C00015000 C 10/03/14 15.0 0.00 0.03
NLY 141003C00015500 C 10/03/14 15.5 0.00 0.03
NLY 141003C00016000 C 10/03/14 16.0 0.00 0.03
NLY 141003C00016500 C 10/03/14 16.5 0.00 0.03
NLY 141003C00017000 C 10/03/14 17.0 0.00 0.03
NLY 141003C00017500 C 10/03/14 17.5 0.00 0.03
NLY 141003C00018000 C 10/03/14 18.0 0.00 0.03
NLY 141003C00018500 C 10/03/14 18.5 0.00 0.03
NLY 141003C00019000 C 10/03/14 19.0 0.00 0.03
NLY 141003C00019500 C 10/03/14 19.5 0.00 0.03
NLY 141003C00020000 C 10/03/14 20.0 0.00 0.03
NLY 141003C00020500 C 10/03/14 20.5 0.00 0.03
NLY 141003C00021000 C 10/03/14 21.0 0.00 0.03
NLY 141003C00021500 C 10/03/14 21.5 0.00 0.03
NLY 141003C00022000 C 10/03/14 22.0 0.00 0.03
NLY 141003P00004000 P 10/03/14 4.0 0.00 0.03
NLY 141003P00004500 P 10/03/14 4.5 0.00 0.03
NLY 141003P00005000 P 10/03/14 5.0 0.00 0.03
NLY 141003P00005500 P 10/03/14 5.5 0.00 0.03
NLY 141003P00006000 P 10/03/14 6.0 0.00 0.03
NLY 141003P00006500 P 10/03/14 6.5 0.00 0.03
NLY 141003P00007000 P 10/03/14 7.0 0.00 0.03
NLY 141003P00007500 P 10/03/14 7.5 0.00 0.03
NLY 141003P00008000 P 10/03/14 8.0 0.00 0.03
NLY 141003P00008500 P 10/03/14 8.5 0.00 0.04
NLY 141003P00009000 P 10/03/14 9.0 0.00 0.09
NLY 141003P00009500 P 10/03/14 9.5 0.00 0.14
NLY 141003P00010000 P 10/03/14 10.0 0.00 0.14
NLY 141003P00010500 P 10/03/14 10.5 0.00 0.07
NLY 141003P00011000 P 10/03/14 11.0 0.16 0.18
NLY 141003P00011500 P 10/03/14 11.5 0.47 0.67
NLY 141003P00012000 P 10/03/14 12.0 0.80 1.15
NLY 141003P00012500 P 10/03/14 12.5 1.29 1.65
NLY 141003P00013000 P 10/03/14 13.0 1.79 2.14
NLY 141003P00013500 P 10/03/14 13.5 2.20 2.69
NLY 141003P00014000 P 10/03/14 14.0 2.70 3.20
NLY 141003P00014500 P 10/03/14 14.5 3.25 3.75
NLY 141003P00015000 P 10/03/14 15.0 3.75 4.25
NLY 141003P00015500 P 10/03/14 15.5 4.25 4.75
NLY 141003P00016000 P 10/03/14 16.0 4.75 5.30
NLY 141003P00016500 P 10/03/14 16.5 5.25 5.80
NLY 141003P00017000 P 10/03/14 17.0 5.75 6.30
NLY 141003P00017500 P 10/03/14 17.5 6.25 6.80
NLY 141003P00018000 P 10/03/14 18.0 6.75 7.30
NLY 141003P00018500 P 10/03/14 18.5 7.25 7.80
NLY 141003P00019000 P 10/03/14 19.0 7.75 8.40
NLY 141003P00019500 P 10/03/14 19.5 8.25 8.90
NLY 141003P00020000 P 10/03/14 20.0 8.75 9.40
NLY 141003P00020500 P 10/03/14 20.5 9.25 9.90
NLY 141003P00021000 P 10/03/14 21.0 9.75 10.40
NLY 141003P00021500 P 10/03/14 21.5 10.25 10.90
NLY 141003P00022000 P 10/03/14 22.0 10.75 11.40
NLY 141010C00004000 C 10/10/14 4.0 7.05 7.40
NLY 141010C00004500 C 10/10/14 4.5 6.55 6.95
NLY 141010C00005000 C 10/10/14 5.0 6.05 6.45
NLY 141010C00005500 C 10/10/14 5.5 5.55 5.95
NLY 141010C00006000 C 10/10/14 6.0 5.05 5.45
NLY 141010C00006500 C 10/10/14 6.5 4.55 4.95
NLY 141010C00007000 C 10/10/14 7.0 4.05 4.45
NLY 141010C00007500 C 10/10/14 7.5 3.60 3.95
NLY 141010C00008000 C 10/10/14 8.0 3.10 3.40
NLY 141010C00008500 C 10/10/14 8.5 2.61 2.90
NLY 141010C00009000 C 10/10/14 9.0 2.13 2.40
NLY 141010C00009500 C 10/10/14 9.5 1.65 1.88
NLY 141010C00010000 C 10/10/14 10.0 1.16 1.39
NLY 141010C00010500 C 10/10/14 10.5 0.66 0.85
NLY 141010C00011000 C 10/10/14 11.0 0.22 0.36
NLY 141010C00011500 C 10/10/14 11.5 0.03 0.09
NLY 141010C00012000 C 10/10/14 12.0 0.00 0.05
NLY 141010C00012500 C 10/10/14 12.5 0.00 0.07
NLY 141010C00013000 C 10/10/14 13.0 0.00 0.06
NLY 141010C00013500 C 10/10/14 13.5 0.00 0.05
NLY 141010C00014000 C 10/10/14 14.0 0.00 0.03
NLY 141010C00014500 C 10/10/14 14.5 0.00 0.03
NLY 141010C00015000 C 10/10/14 15.0 0.00 0.03
NLY 141010C00015500 C 10/10/14 15.5 0.00 0.03
NLY 141010C00016000 C 10/10/14 16.0 0.00 0.03
NLY 141010C00016500 C 10/10/14 16.5 0.00 0.03
NLY 141010C00017000 C 10/10/14 17.0 0.00 0.03
NLY 141010C00017500 C 10/10/14 17.5 0.00 0.03
NLY 141010C00018000 C 10/10/14 18.0 0.00 0.03
NLY 141010C00018500 C 10/10/14 18.5 0.00 0.03
NLY 141010C00019000 C 10/10/14 19.0 0.00 0.03
NLY 141010C00019500 C 10/10/14 19.5 0.00 0.03
NLY 141010C00020000 C 10/10/14 20.0 0.00 0.03
NLY 141010C00020500 C 10/10/14 20.5 0.00 0.03
NLY 141010C00021000 C 10/10/14 21.0 0.00 0.03
NLY 141010C00021500 C 10/10/14 21.5 0.00 0.03
NLY 141010C00022000 C 10/10/14 22.0 0.00 0.03
NLY 141010P00004000 P 10/10/14 4.0 0.00 0.03
NLY 141010P00004500 P 10/10/14 4.5 0.00 0.03
NLY 141010P00005000 P 10/10/14 5.0 0.00 0.03
NLY 141010P00005500 P 10/10/14 5.5 0.00 0.03
NLY 141010P00006000 P 10/10/14 6.0 0.00 0.03
NLY 141010P00006500 P 10/10/14 6.5 0.00 0.03
NLY 141010P00007000 P 10/10/14 7.0 0.00 0.03
NLY 141010P00007500 P 10/10/14 7.5 0.00 0.03
NLY 141010P00008000 P 10/10/14 8.0 0.00 0.03
NLY 141010P00008500 P 10/10/14 8.5 0.00 0.07
NLY 141010P00009000 P 10/10/14 9.0 0.00 0.14
NLY 141010P00009500 P 10/10/14 9.5 0.00 0.15
NLY 141010P00010000 P 10/10/14 10.0 0.00 0.14
NLY 141010P00010500 P 10/10/14 10.5 0.01 0.13
NLY 141010P00011000 P 10/10/14 11.0 0.17 0.20
NLY 141010P00011500 P 10/10/14 11.5 0.43 0.68
NLY 141010P00012000 P 10/10/14 12.0 0.78 1.17
NLY 141010P00012500 P 10/10/14 12.5 1.28 1.65
NLY 141010P00013000 P 10/10/14 13.0 1.78 2.15
NLY 141010P00013500 P 10/10/14 13.5 2.21 2.67
NLY 141010P00014000 P 10/10/14 14.0 2.74 3.25
NLY 141010P00014500 P 10/10/14 14.5 3.25 3.75
NLY 141010P00015000 P 10/10/14 15.0 3.80 4.25
NLY 141010P00015500 P 10/10/14 15.5 4.30 4.75
NLY 141010P00016000 P 10/10/14 16.0 4.80 5.30
NLY 141010P00016500 P 10/10/14 16.5 5.30 5.80
NLY 141010P00017000 P 10/10/14 17.0 5.80 6.30
NLY 141010P00017500 P 10/10/14 17.5 6.30 6.80
NLY 141010P00018000 P 10/10/14 18.0 6.80 7.25
NLY 141010P00018500 P 10/10/14 18.5 7.30 7.80
NLY 141010P00019000 P 10/10/14 19.0 7.80 8.35
NLY 141010P00019500 P 10/10/14 19.5 8.30 8.80
NLY 141010P00020000 P 10/10/14 20.0 8.80 9.30
NLY 141010P00020500 P 10/10/14 20.5 9.30 9.80
NLY 141010P00021000 P 10/10/14 21.0 9.75 10.30
NLY 141010P00021500 P 10/10/14 21.5 10.30 10.80
NLY 141010P00022000 P 10/10/14 22.0 10.80 11.30
NLY 141018C00003000 C 10/18/14 3.0 8.10 8.30
NLY 141018C00004000 C 10/18/14 4.0 7.10 7.30
NLY 141018C00005000 C 10/18/14 5.0 6.10 6.45
NLY 141018C00006000 C 10/18/14 6.0 5.10 5.45
NLY 141018C00007000 C 10/18/14 7.0 4.10 4.30
NLY 141018C00008000 C 10/18/14 8.0 3.15 3.30
NLY 141018C00009000 C 10/18/14 9.0 2.15 2.30
NLY 141018C00010000 C 10/18/14 10.0 1.16 1.30
NLY 141018C00011000 C 10/18/14 11.0 0.22 0.31
NLY 141018C00012000 C 10/18/14 12.0 0.00 0.03
NLY 141018C00013000 C 10/18/14 13.0 0.00 0.01
NLY 141018C00014000 C 10/18/14 14.0 0.00 0.01
NLY 141018C00015000 C 10/18/14 15.0 0.00 0.03
NLY 141018C00016000 C 10/18/14 16.0 0.00 0.03
NLY 141018C00017000 C 10/18/14 17.0 0.00 0.03
NLY 141018C00018000 C 10/18/14 18.0 0.00 0.03
NLY 141018C00019000 C 10/18/14 19.0 0.00 0.03
NLY 141018P00003000 P 10/18/14 3.0 0.00 0.03
NLY 141018P00004000 P 10/18/14 4.0 0.00 0.03
NLY 141018P00005000 P 10/18/14 5.0 0.00 0.03
NLY 141018P00006000 P 10/18/14 6.0 0.00 0.03
NLY 141018P00007000 P 10/18/14 7.0 0.00 0.03
NLY 141018P00008000 P 10/18/14 8.0 0.00 0.05
NLY 141018P00009000 P 10/18/14 9.0 0.01 0.10
NLY 141018P00010000 P 10/18/14 10.0 0.02 0.04
NLY 141018P00011000 P 10/18/14 11.0 0.22 0.23
NLY 141018P00012000 P 10/18/14 12.0 0.87 1.11
NLY 141018P00013000 P 10/18/14 13.0 1.78 2.12
NLY 141018P00014000 P 10/18/14 14.0 2.75 3.15
NLY 141018P00015000 P 10/18/14 15.0 3.80 4.20
NLY 141018P00016000 P 10/18/14 16.0 4.80 5.20
NLY 141018P00017000 P 10/18/14 17.0 5.80 6.25
NLY 141018P00018000 P 10/18/14 18.0 6.80 7.20
NLY 141018P00019000 P 10/18/14 19.0 7.80 8.20
NLY 141024C00004000 C 10/24/14 4.0 7.00 7.45
NLY 141024C00004500 C 10/24/14 4.5 6.50 6.95
NLY 141024C00005000 C 10/24/14 5.0 6.00 6.45
NLY 141024C00005500 C 10/24/14 5.5 5.50 5.95
NLY 141024C00006000 C 10/24/14 6.0 5.00 5.45
NLY 141024C00006500 C 10/24/14 6.5 4.50 4.95
NLY 141024C00007000 C 10/24/14 7.0 4.00 4.45
NLY 141024C00007500 C 10/24/14 7.5 3.50 3.95
NLY 141024C00008000 C 10/24/14 8.0 3.00 3.45
NLY 141024C00008500 C 10/24/14 8.5 2.51 2.84
NLY 141024C00009000 C 10/24/14 9.0 2.01 2.34
NLY 141024C00009500 C 10/24/14 9.5 1.64 1.84
NLY 141024C00010000 C 10/24/14 10.0 1.14 1.32
NLY 141024C00010500 C 10/24/14 10.5 0.63 0.79
NLY 141024C00011000 C 10/24/14 11.0 0.21 0.32
NLY 141024C00011500 C 10/24/14 11.5 0.02 0.11
NLY 141024C00012000 C 10/24/14 12.0 0.00 0.12
NLY 141024C00012500 C 10/24/14 12.5 0.00 0.08
NLY 141024C00013000 C 10/24/14 13.0 0.00 0.07
NLY 141024C00013500 C 10/24/14 13.5 0.00 0.07
NLY 141024C00014000 C 10/24/14 14.0 0.00 0.06
NLY 141024C00014500 C 10/24/14 14.5 0.00 0.04
NLY 141024C00015000 C 10/24/14 15.0 0.00 0.03
NLY 141024C00015500 C 10/24/14 15.5 0.00 0.03
NLY 141024C00016000 C 10/24/14 16.0 0.00 0.03
NLY 141024C00016500 C 10/24/14 16.5 0.00 0.03
NLY 141024C00017000 C 10/24/14 17.0 0.00 0.03
NLY 141024C00017500 C 10/24/14 17.5 0.00 0.03
NLY 141024C00018000 C 10/24/14 18.0 0.00 0.03
NLY 141024C00018500 C 10/24/14 18.5 0.00 0.03
NLY 141024C00019000 C 10/24/14 19.0 0.00 0.03
NLY 141024C00019500 C 10/24/14 19.5 0.00 0.03
NLY 141024C00020000 C 10/24/14 20.0 0.00 0.03
NLY 141024C00020500 C 10/24/14 20.5 0.00 0.03
NLY 141024C00021000 C 10/24/14 21.0 0.00 0.03
NLY 141024C00021500 C 10/24/14 21.5 0.00 0.03
NLY 141024C00022000 C 10/24/14 22.0 0.00 0.03
NLY 141024P00004000 P 10/24/14 4.0 0.00 0.03
NLY 141024P00004500 P 10/24/14 4.5 0.00 0.03
NLY 141024P00005000 P 10/24/14 5.0 0.00 0.03
NLY 141024P00005500 P 10/24/14 5.5 0.00 0.03
NLY 141024P00006000 P 10/24/14 6.0 0.00 0.03
NLY 141024P00006500 P 10/24/14 6.5 0.00 0.03
NLY 141024P00007000 P 10/24/14 7.0 0.00 0.03
NLY 141024P00007500 P 10/24/14 7.5 0.00 0.03
NLY 141024P00008000 P 10/24/14 8.0 0.00 0.07
NLY 141024P00008500 P 10/24/14 8.5 0.00 0.14
NLY 141024P00009000 P 10/24/14 9.0 0.00 0.17
NLY 141024P00009500 P 10/24/14 9.5 0.00 0.18
NLY 141024P00010000 P 10/24/14 10.0 0.01 0.14
NLY 141024P00010500 P 10/24/14 10.5 0.07 0.15
NLY 141024P00011000 P 10/24/14 11.0 0.25 0.27
NLY 141024P00011500 P 10/24/14 11.5 0.53 0.75
NLY 141024P00012000 P 10/24/14 12.0 0.78 1.22
NLY 141024P00012500 P 10/24/14 12.5 1.28 1.71
NLY 141024P00013000 P 10/24/14 13.0 1.78 2.21
NLY 141024P00013500 P 10/24/14 13.5 2.21 2.74
NLY 141024P00014000 P 10/24/14 14.0 2.78 3.25
NLY 141024P00014500 P 10/24/14 14.5 3.30 3.80
NLY 141024P00015000 P 10/24/14 15.0 3.80 4.30
NLY 141024P00015500 P 10/24/14 15.5 4.30 4.75
NLY 141024P00016000 P 10/24/14 16.0 4.80 5.25
NLY 141024P00016500 P 10/24/14 16.5 5.30 5.80
NLY 141024P00017000 P 10/24/14 17.0 5.80 6.25
NLY 141024P00017500 P 10/24/14 17.5 6.30 6.80
NLY 141024P00018000 P 10/24/14 18.0 6.80 7.25
NLY 141024P00018500 P 10/24/14 18.5 7.30 7.75
NLY 141024P00019000 P 10/24/14 19.0 7.80 8.25
NLY 141024P00019500 P 10/24/14 19.5 8.30 8.85
NLY 141024P00020000 P 10/24/14 20.0 8.80 9.35
NLY 141024P00020500 P 10/24/14 20.5 9.30 9.85
NLY 141024P00021000 P 10/24/14 21.0 9.80 10.35
NLY 141024P00021500 P 10/24/14 21.5 10.30 10.85
NLY 141024P00022000 P 10/24/14 22.0 10.80 11.35
NLY 141031C00004000 C 10/31/14 4.0 7.00 7.45
NLY 141031C00005000 C 10/31/14 5.0 6.00 6.45
NLY 141031C00006000 C 10/31/14 6.0 5.00 5.45
NLY 141031C00006500 C 10/31/14 6.5 4.50 4.95
NLY 141031C00007000 C 10/31/14 7.0 4.00 4.45
NLY 141031C00007500 C 10/31/14 7.5 3.50 3.95
NLY 141031C00008000 C 10/31/14 8.0 3.00 3.45
NLY 141031C00008500 C 10/31/14 8.5 2.54 2.85
NLY 141031C00009000 C 10/31/14 9.0 2.04 2.50
NLY 141031C00009500 C 10/31/14 9.5 1.61 1.87
NLY 141031C00010000 C 10/31/14 10.0 1.12 1.33
NLY 141031C00010500 C 10/31/14 10.5 0.65 0.83
NLY 141031C00011000 C 10/31/14 11.0 0.22 0.35
NLY 141031C00011500 C 10/31/14 11.5 0.03 0.11
NLY 141031C00012000 C 10/31/14 12.0 0.00 0.11
NLY 141031C00012500 C 10/31/14 12.5 0.00 0.09
NLY 141031C00013000 C 10/31/14 13.0 0.00 0.08
NLY 141031C00013500 C 10/31/14 13.5 0.00 0.07
NLY 141031C00014000 C 10/31/14 14.0 0.00 0.07
NLY 141031C00014500 C 10/31/14 14.5 0.00 0.05
NLY 141031C00015000 C 10/31/14 15.0 0.00 0.04
NLY 141031C00015500 C 10/31/14 15.5 0.00 0.03
NLY 141031C00016000 C 10/31/14 16.0 0.00 0.03
NLY 141031C00016500 C 10/31/14 16.5 0.00 0.03
NLY 141031C00017000 C 10/31/14 17.0 0.00 0.03
NLY 141031C00017500 C 10/31/14 17.5 0.00 0.03
NLY 141031C00018000 C 10/31/14 18.0 0.00 0.03
NLY 141031C00018500 C 10/31/14 18.5 0.00 0.03
NLY 141031C00019000 C 10/31/14 19.0 0.00 0.03
NLY 141031C00019500 C 10/31/14 19.5 0.00 0.03
NLY 141031C00020000 C 10/31/14 20.0 0.00 0.03
NLY 141031C00020500 C 10/31/14 20.5 0.00 0.03
NLY 141031C00021000 C 10/31/14 21.0 0.00 0.03
NLY 141031C00021500 C 10/31/14 21.5 0.00 0.03
NLY 141031C00022000 C 10/31/14 22.0 0.00 0.03
NLY 141031P00004000 P 10/31/14 4.0 0.00 0.03
NLY 141031P00005000 P 10/31/14 5.0 0.00 0.03
NLY 141031P00006000 P 10/31/14 6.0 0.00 0.03
NLY 141031P00006500 P 10/31/14 6.5 0.00 0.03
NLY 141031P00007000 P 10/31/14 7.0 0.00 0.03
NLY 141031P00007500 P 10/31/14 7.5 0.00 0.05
NLY 141031P00008000 P 10/31/14 8.0 0.00 0.10
NLY 141031P00008500 P 10/31/14 8.5 0.00 0.14
NLY 141031P00009000 P 10/31/14 9.0 0.00 0.20
NLY 141031P00009500 P 10/31/14 9.5 0.00 0.14
NLY 141031P00010000 P 10/31/14 10.0 0.02 0.14
NLY 141031P00010500 P 10/31/14 10.5 0.07 0.24
NLY 141031P00011000 P 10/31/14 11.0 0.22 0.31
NLY 141031P00011500 P 10/31/14 11.5 0.41 0.71
NLY 141031P00012000 P 10/31/14 12.0 0.77 1.19
NLY 141031P00012500 P 10/31/14 12.5 1.27 1.70
NLY 141031P00013000 P 10/31/14 13.0 1.78 2.22
NLY 141031P00013500 P 10/31/14 13.5 2.21 2.71
NLY 141031P00014000 P 10/31/14 14.0 2.71 3.25
NLY 141031P00014500 P 10/31/14 14.5 3.25 3.80
NLY 141031P00015000 P 10/31/14 15.0 3.80 4.30
NLY 141031P00015500 P 10/31/14 15.5 4.30 4.80
NLY 141031P00016000 P 10/31/14 16.0 4.80 5.30
NLY 141031P00016500 P 10/31/14 16.5 5.30 5.80
NLY 141031P00017000 P 10/31/14 17.0 5.80 6.30
NLY 141031P00017500 P 10/31/14 17.5 6.30 6.80
NLY 141031P00018000 P 10/31/14 18.0 6.80 7.30
NLY 141031P00018500 P 10/31/14 18.5 7.30 7.85
NLY 141031P00019000 P 10/31/14 19.0 7.80 8.35
NLY 141031P00019500 P 10/31/14 19.5 8.30 8.85
NLY 141031P00020000 P 10/31/14 20.0 8.80 9.35
NLY 141031P00020500 P 10/31/14 20.5 9.30 9.85
NLY 141031P00021000 P 10/31/14 21.0 9.80 10.35
NLY 141031P00021500 P 10/31/14 21.5 10.30 10.85
NLY 141031P00022000 P 10/31/14 22.0 10.80 11.35
NLY 141122C00005000 C 11/22/14 5.0 6.05 6.45
NLY 141122C00006000 C 11/22/14 6.0 5.10 5.45
NLY 141122C00007000 C 11/22/14 7.0 4.10 4.45
NLY 141122C00008000 C 11/22/14 8.0 3.10 3.45
NLY 141122C00009000 C 11/22/14 9.0 2.14 2.40
NLY 141122C00010000 C 11/22/14 10.0 1.16 1.43
NLY 141122C00011000 C 11/22/14 11.0 0.26 0.40
NLY 141122C00012000 C 11/22/14 12.0 0.02 0.04
NLY 141122C00013000 C 11/22/14 13.0 0.00 0.03
NLY 141122C00014000 C 11/22/14 14.0 0.00 0.08
NLY 141122C00015000 C 11/22/14 15.0 0.00 0.08
NLY 141122C00016000 C 11/22/14 16.0 0.00 0.04
NLY 141122C00017000 C 11/22/14 17.0 0.00 0.03
NLY 141122C00018000 C 11/22/14 18.0 0.00 0.03
NLY 141122P00005000 P 11/22/14 5.0 0.00 0.03
NLY 141122P00006000 P 11/22/14 6.0 0.00 0.03
NLY 141122P00007000 P 11/22/14 7.0 0.00 0.05
NLY 141122P00008000 P 11/22/14 8.0 0.00 0.10
NLY 141122P00009000 P 11/22/14 9.0 0.00 0.11
NLY 141122P00010000 P 11/22/14 10.0 0.04 0.14
NLY 141122P00011000 P 11/22/14 11.0 0.30 0.38
NLY 141122P00012000 P 11/22/14 12.0 0.82 1.10
NLY 141122P00013000 P 11/22/14 13.0 1.77 2.15
NLY 141122P00014000 P 11/22/14 14.0 2.78 3.20
NLY 141122P00015000 P 11/22/14 15.0 3.75 4.25
NLY 141122P00016000 P 11/22/14 16.0 4.80 5.25
NLY 141122P00017000 P 11/22/14 17.0 5.80 6.25
NLY 141122P00018000 P 11/22/14 18.0 6.80 7.30
NLY 150117C00004000 C 01/17/15 4.0 7.10 7.45
NLY 150117C00005000 C 01/17/15 5.0 6.10 6.30
NLY 150117C00006000 C 01/17/15 6.0 5.10 5.45
NLY 150117C00007000 C 01/17/15 7.0 4.10 4.30
NLY 150117C00008000 C 01/17/15 8.0 3.10 3.45
NLY 150117C00009000 C 01/17/15 9.0 2.15 2.32
NLY 150117C00010000 C 01/17/15 10.0 1.15 1.29
NLY 150117C00011000 C 01/17/15 11.0 0.34 0.38
NLY 150117C00012000 C 01/17/15 12.0 0.08 0.09
NLY 150117C00013000 C 01/17/15 13.0 0.00 0.05
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.05
NLY 150117C00015000 C 01/17/15 15.0 0.01 0.02
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.11
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.04
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.07
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.05
NLY 150117C00020000 C 01/17/15 20.0 0.00 0.03
NLY 150117C00022000 C 01/17/15 22.0 0.00 0.03
NLY 150117C00025000 C 01/17/15 25.0 0.00 0.03
NLY 150117C00027000 C 01/17/15 27.0 0.00 0.03
NLY 150117C00030000 C 01/17/15 30.0 0.00 0.03
NLY 150117C00035000 C 01/17/15 35.0 0.00 0.03
NLY 150117P00004000 P 01/17/15 4.0 0.00 0.03
NLY 150117P00005000 P 01/17/15 5.0 0.01 0.03
NLY 150117P00006000 P 01/17/15 6.0 0.00 0.10
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.14
NLY 150117P00008000 P 01/17/15 8.0 0.03 0.14
NLY 150117P00009000 P 01/17/15 9.0 0.01 0.14
NLY 150117P00010000 P 01/17/15 10.0 0.17 0.20
NLY 150117P00011000 P 01/17/15 11.0 0.55 0.61
NLY 150117P00012000 P 01/17/15 12.0 1.34 1.48
NLY 150117P00013000 P 01/17/15 13.0 2.05 2.47
NLY 150117P00014000 P 01/17/15 14.0 3.00 3.55
NLY 150117P00015000 P 01/17/15 15.0 4.00 4.40
NLY 150117P00016000 P 01/17/15 16.0 4.95 5.60
NLY 150117P00017000 P 01/17/15 17.0 5.75 6.60
NLY 150117P00018000 P 01/17/15 18.0 6.85 7.60
NLY 150117P00019000 P 01/17/15 19.0 7.85 8.60
NLY 150117P00020000 P 01/17/15 20.0 8.85 9.70
NLY 150117P00022000 P 01/17/15 22.0 10.80 11.75
NLY 150117P00025000 P 01/17/15 25.0 13.80 14.65
NLY 150117P00027000 P 01/17/15 27.0 15.80 16.65
NLY 150117P00030000 P 01/17/15 30.0 18.80 19.65
NLY 150117P00035000 P 01/17/15 35.0 23.80 24.90
NLY 150417C00004000 C 04/17/15 4.0 7.10 7.45
NLY 150417C00005000 C 04/17/15 5.0 6.10 6.45
NLY 150417C00006000 C 04/17/15 6.0 5.10 5.45
NLY 150417C00007000 C 04/17/15 7.0 4.10 4.45
NLY 150417C00008000 C 04/17/15 8.0 3.10 3.45
NLY 150417C00009000 C 04/17/15 9.0 2.12 2.38
NLY 150417C00010000 C 04/17/15 10.0 1.13 1.50
NLY 150417C00011000 C 04/17/15 11.0 0.37 0.48
NLY 150417C00012000 C 04/17/15 12.0 0.07 0.15
NLY 150417C00013000 C 04/17/15 13.0 0.00 0.11
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.10
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.13
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.13
NLY 150417C00017000 C 04/17/15 17.0 0.00 0.12
NLY 150417C00018000 C 04/17/15 18.0 0.00 0.13
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.13
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.12
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.06
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.14
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.16
NLY 150417P00007000 P 04/17/15 7.0 0.00 0.18
NLY 150417P00008000 P 04/17/15 8.0 0.03 0.17
NLY 150417P00009000 P 04/17/15 9.0 0.09 0.23
NLY 150417P00010000 P 04/17/15 10.0 0.24 0.40
NLY 150417P00011000 P 04/17/15 11.0 0.67 0.94
NLY 150417P00012000 P 04/17/15 12.0 1.43 1.78
NLY 150417P00013000 P 04/17/15 13.0 2.02 2.88
NLY 150417P00014000 P 04/17/15 14.0 2.99 4.15
NLY 150417P00015000 P 04/17/15 15.0 3.95 5.15
NLY 150417P00016000 P 04/17/15 16.0 4.95 6.15
NLY 150417P00017000 P 04/17/15 17.0 5.95 7.15
NLY 150417P00018000 P 04/17/15 18.0 6.80 7.80
NLY 150417P00019000 P 04/17/15 19.0 7.80 9.40
NLY 150417P00020000 P 04/17/15 20.0 8.80 10.35
NLY 160115C00003000 C 01/15/16 3.0 8.00 8.50
NLY 160115C00005000 C 01/15/16 5.0 6.10 6.35
NLY 160115C00008000 C 01/15/16 8.0 3.10 3.45
NLY 160115C00010000 C 01/15/16 10.0 1.22 1.30
NLY 160115C00012000 C 01/15/16 12.0 0.24 0.30
NLY 160115C00015000 C 01/15/16 15.0 0.05 0.11
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.13
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.28
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.13
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.20
NLY 160115P00005000 P 01/15/16 5.0 0.05 0.20
NLY 160115P00008000 P 01/15/16 8.0 0.28 0.49
NLY 160115P00010000 P 01/15/16 10.0 1.04 1.12
NLY 160115P00012000 P 01/15/16 12.0 2.44 2.96
NLY 160115P00015000 P 01/15/16 15.0 4.30 6.50
NLY 160115P00017000 P 01/15/16 17.0 6.30 8.40
NLY 160115P00020000 P 01/15/16 20.0 9.20 11.35
NLY 160115P00022000 P 01/15/16 22.0 11.35 13.50
NLY 170120C00003000 C 01/20/17 3.0 7.95 8.55
NLY 170120C00005000 C 01/20/17 5.0 5.95 6.55
NLY 170120C00008000 C 01/20/17 8.0 2.99 3.50
NLY 170120C00010000 C 01/20/17 10.0 0.96 1.59
NLY 170120C00012000 C 01/20/17 12.0 0.35 0.45
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.50
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.49
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.42
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.40
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.50
NLY 170120P00005000 P 01/20/17 5.0 0.02 0.48
NLY 170120P00008000 P 01/20/17 8.0 0.75 0.91
NLY 170120P00010000 P 01/20/17 10.0 1.56 2.17
NLY 170120P00012000 P 01/20/17 12.0 2.95 3.80
NLY 170120P00015000 P 01/20/17 15.0 5.55 6.65
NLY 170120P00017000 P 01/20/17 17.0 7.45 8.55
NLY 170120P00020000 P 01/20/17 20.0 9.75 11.75
NLY 170120P00022000 P 01/20/17 22.0 11.65 14.45

OPRA data is delayed 15 minutes.