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 Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 150702C00002500 C 07/02/15 2.5 6.40 7.05
NLY 150702C00003000 C 07/02/15 3.0 6.10 6.40
NLY 150702C00003500 C 07/02/15 3.5 5.55 5.90
NLY 150702C00004000 C 07/02/15 4.0 5.10 5.40
NLY 150702C00004500 C 07/02/15 4.5 4.60 4.90
NLY 150702C00005000 C 07/02/15 5.0 4.00 4.40
NLY 150702C00005500 C 07/02/15 5.5 3.60 3.95
NLY 150702C00006000 C 07/02/15 6.0 3.05 3.40
NLY 150702C00006500 C 07/02/15 6.5 2.66 2.85
NLY 150702C00007000 C 07/02/15 7.0 2.16 2.35
NLY 150702C00007500 C 07/02/15 7.5 1.65 1.85
NLY 150702C00008000 C 07/02/15 8.0 1.16 1.35
NLY 150702C00008500 C 07/02/15 8.5 0.66 0.86
NLY 150702C00009000 C 07/02/15 9.0 0.18 0.36
NLY 150702C00009500 C 07/02/15 9.5 0.00 0.04
NLY 150702C00010000 C 07/02/15 10.0 0.00 0.01
NLY 150702C00010500 C 07/02/15 10.5 0.00 0.03
NLY 150702C00011000 C 07/02/15 11.0 0.00 0.03
NLY 150702C00011500 C 07/02/15 11.5 0.00 0.03
NLY 150702C00012000 C 07/02/15 12.0 0.00 0.03
NLY 150702C00012500 C 07/02/15 12.5 0.00 0.03
NLY 150702C00013000 C 07/02/15 13.0 0.00 0.03
NLY 150702C00013500 C 07/02/15 13.5 0.00 0.03
NLY 150702C00014000 C 07/02/15 14.0 0.00 0.03
NLY 150702C00014500 C 07/02/15 14.5 0.00 0.03
NLY 150702C00015000 C 07/02/15 15.0 0.00 0.03
NLY 150702C00015500 C 07/02/15 15.5 0.00 0.03
NLY 150702C00016000 C 07/02/15 16.0 0.00 0.03
NLY 150702C00016500 C 07/02/15 16.5 0.00 0.03
NLY 150702C00017000 C 07/02/15 17.0 0.00 0.03
NLY 150702C00017500 C 07/02/15 17.5 0.00 0.03
NLY 150702C00018000 C 07/02/15 18.0 0.00 0.03
NLY 150702C00018500 C 07/02/15 18.5 0.00 0.03
NLY 150702C00019000 C 07/02/15 19.0 0.00 0.03
NLY 150702C00020000 C 07/02/15 20.0 0.00 0.03
NLY 150702P00002500 P 07/02/15 2.5 0.00 0.03
NLY 150702P00003000 P 07/02/15 3.0 0.00 0.03
NLY 150702P00003500 P 07/02/15 3.5 0.00 0.03
NLY 150702P00004000 P 07/02/15 4.0 0.00 0.03
NLY 150702P00004500 P 07/02/15 4.5 0.00 0.03
NLY 150702P00005000 P 07/02/15 5.0 0.00 0.03
NLY 150702P00005500 P 07/02/15 5.5 0.00 0.03
NLY 150702P00006000 P 07/02/15 6.0 0.00 0.03
NLY 150702P00006500 P 07/02/15 6.5 0.00 0.03
NLY 150702P00007000 P 07/02/15 7.0 0.00 0.03
NLY 150702P00007500 P 07/02/15 7.5 0.00 0.03
NLY 150702P00008000 P 07/02/15 8.0 0.00 0.03
NLY 150702P00008500 P 07/02/15 8.5 0.00 0.04
NLY 150702P00009000 P 07/02/15 9.0 0.00 0.05
NLY 150702P00009500 P 07/02/15 9.5 0.15 0.26
NLY 150702P00010000 P 07/02/15 10.0 0.65 0.84
NLY 150702P00010500 P 07/02/15 10.5 1.14 1.34
NLY 150702P00011000 P 07/02/15 11.0 1.65 1.84
NLY 150702P00011500 P 07/02/15 11.5 2.15 2.34
NLY 150702P00012000 P 07/02/15 12.0 2.65 2.84
NLY 150702P00012500 P 07/02/15 12.5 3.15 3.40
NLY 150702P00013000 P 07/02/15 13.0 3.65 3.95
NLY 150702P00013500 P 07/02/15 13.5 4.15 4.45
NLY 150702P00014000 P 07/02/15 14.0 4.60 4.95
NLY 150702P00014500 P 07/02/15 14.5 5.10 5.45
NLY 150702P00015000 P 07/02/15 15.0 5.60 6.05
NLY 150702P00015500 P 07/02/15 15.5 6.10 6.50
NLY 150702P00016000 P 07/02/15 16.0 6.50 7.05
NLY 150702P00016500 P 07/02/15 16.5 7.10 7.45
NLY 150702P00017000 P 07/02/15 17.0 7.60 8.05
NLY 150702P00017500 P 07/02/15 17.5 8.10 8.55
NLY 150702P00018000 P 07/02/15 18.0 8.60 9.05
NLY 150702P00018500 P 07/02/15 18.5 9.10 9.55
NLY 150702P00019000 P 07/02/15 19.0 9.60 10.00
NLY 150702P00020000 P 07/02/15 20.0 9.10 12.40
NLY 150710C00003000 C 07/10/15 3.0 5.95 6.45
NLY 150710C00003500 C 07/10/15 3.5 5.55 5.90
NLY 150710C00004000 C 07/10/15 4.0 5.05 5.40
NLY 150710C00004500 C 07/10/15 4.5 4.50 4.90
NLY 150710C00005000 C 07/10/15 5.0 3.80 4.50
NLY 150710C00005500 C 07/10/15 5.5 3.50 3.95
NLY 150710C00006000 C 07/10/15 6.0 2.96 3.45
NLY 150710C00006500 C 07/10/15 6.5 2.62 2.87
NLY 150710C00007000 C 07/10/15 7.0 2.16 2.36
NLY 150710C00007500 C 07/10/15 7.5 1.66 1.86
NLY 150710C00008000 C 07/10/15 8.0 1.16 1.36
NLY 150710C00008500 C 07/10/15 8.5 0.66 0.86
NLY 150710C00009000 C 07/10/15 9.0 0.27 0.37
NLY 150710C00009500 C 07/10/15 9.5 0.00 0.05
NLY 150710C00010000 C 07/10/15 10.0 0.00 0.03
NLY 150710C00010500 C 07/10/15 10.5 0.00 0.05
NLY 150710C00011000 C 07/10/15 11.0 0.00 0.04
NLY 150710C00011500 C 07/10/15 11.5 0.00 0.03
NLY 150710C00012000 C 07/10/15 12.0 0.00 0.03
NLY 150710C00012500 C 07/10/15 12.5 0.00 0.03
NLY 150710C00013000 C 07/10/15 13.0 0.00 0.03
NLY 150710C00013500 C 07/10/15 13.5 0.00 0.03
NLY 150710C00014000 C 07/10/15 14.0 0.00 0.03
NLY 150710C00014500 C 07/10/15 14.5 0.00 0.03
NLY 150710C00015000 C 07/10/15 15.0 0.00 0.03
NLY 150710C00015500 C 07/10/15 15.5 0.00 0.03
NLY 150710C00016000 C 07/10/15 16.0 0.00 0.03
NLY 150710C00016500 C 07/10/15 16.5 0.00 0.03
NLY 150710C00017000 C 07/10/15 17.0 0.00 0.03
NLY 150710C00017500 C 07/10/15 17.5 0.00 0.03
NLY 150710C00018000 C 07/10/15 18.0 0.00 0.03
NLY 150710C00018500 C 07/10/15 18.5 0.00 0.03
NLY 150710C00019000 C 07/10/15 19.0 0.00 0.03
NLY 150710C00020000 C 07/10/15 20.0 0.00 0.03
NLY 150710P00003000 P 07/10/15 3.0 0.00 0.03
NLY 150710P00003500 P 07/10/15 3.5 0.00 0.03
NLY 150710P00004000 P 07/10/15 4.0 0.00 0.03
NLY 150710P00004500 P 07/10/15 4.5 0.00 0.03
NLY 150710P00005000 P 07/10/15 5.0 0.00 0.03
NLY 150710P00005500 P 07/10/15 5.5 0.00 0.03
NLY 150710P00006000 P 07/10/15 6.0 0.00 0.03
NLY 150710P00006500 P 07/10/15 6.5 0.00 0.03
NLY 150710P00007000 P 07/10/15 7.0 0.00 0.03
NLY 150710P00007500 P 07/10/15 7.5 0.00 0.05
NLY 150710P00008000 P 07/10/15 8.0 0.00 0.06
NLY 150710P00008500 P 07/10/15 8.5 0.00 0.06
NLY 150710P00009000 P 07/10/15 9.0 0.01 0.04
NLY 150710P00009500 P 07/10/15 9.5 0.18 0.31
NLY 150710P00010000 P 07/10/15 10.0 0.65 0.84
NLY 150710P00010500 P 07/10/15 10.5 1.15 1.36
NLY 150710P00011000 P 07/10/15 11.0 1.63 1.90
NLY 150710P00011500 P 07/10/15 11.5 2.14 2.35
NLY 150710P00012000 P 07/10/15 12.0 2.64 2.85
NLY 150710P00012500 P 07/10/15 12.5 3.15 3.45
NLY 150710P00013000 P 07/10/15 13.0 3.60 3.90
NLY 150710P00013500 P 07/10/15 13.5 4.10 4.50
NLY 150710P00014000 P 07/10/15 14.0 4.60 5.00
NLY 150710P00014500 P 07/10/15 14.5 5.05 5.60
NLY 150710P00015000 P 07/10/15 15.0 5.60 5.95
NLY 150710P00015500 P 07/10/15 15.5 6.10 6.50
NLY 150710P00016000 P 07/10/15 16.0 6.60 7.00
NLY 150710P00016500 P 07/10/15 16.5 7.10 7.50
NLY 150710P00017000 P 07/10/15 17.0 7.55 8.05
NLY 150710P00017500 P 07/10/15 17.5 8.00 8.45
NLY 150710P00018000 P 07/10/15 18.0 8.30 9.15
NLY 150710P00018500 P 07/10/15 18.5 9.00 9.45
NLY 150710P00019000 P 07/10/15 19.0 8.10 11.40
NLY 150710P00020000 P 07/10/15 20.0 9.10 12.40
NLY 150717C00001000 C 07/17/15 1.0 6.60 9.90
NLY 150717C00002000 C 07/17/15 2.0 7.05 7.35
NLY 150717C00002500 C 07/17/15 2.5 6.55 6.85
NLY 150717C00003000 C 07/17/15 3.0 6.05 6.35
NLY 150717C00003500 C 07/17/15 3.5 5.60 5.95
NLY 150717C00004000 C 07/17/15 4.0 5.10 5.45
NLY 150717C00004500 C 07/17/15 4.5 4.55 4.95
NLY 150717C00005000 C 07/17/15 5.0 4.05 4.40
NLY 150717C00005500 C 07/17/15 5.5 3.35 4.15
NLY 150717C00006000 C 07/17/15 6.0 3.10 3.35
NLY 150717C00006500 C 07/17/15 6.5 2.66 2.85
NLY 150717C00007000 C 07/17/15 7.0 2.16 2.35
NLY 150717C00007500 C 07/17/15 7.5 1.67 1.85
NLY 150717C00008000 C 07/17/15 8.0 1.16 1.36
NLY 150717C00008500 C 07/17/15 8.5 0.68 0.87
NLY 150717C00009000 C 07/17/15 9.0 0.33 0.37
NLY 150717C00009500 C 07/17/15 9.5 0.04 0.05
NLY 150717C00010000 C 07/17/15 10.0 0.00 0.04
NLY 150717C00010500 C 07/17/15 10.5 0.00 0.04
NLY 150717C00011000 C 07/17/15 11.0 0.00 0.01
NLY 150717C00011500 C 07/17/15 11.5 0.00 0.04
NLY 150717C00012000 C 07/17/15 12.0 0.00 0.03
NLY 150717C00012500 C 07/17/15 12.5 0.00 0.03
NLY 150717C00013000 C 07/17/15 13.0 0.00 0.03
NLY 150717C00013500 C 07/17/15 13.5 0.00 0.03
NLY 150717C00014000 C 07/17/15 14.0 0.00 0.03
NLY 150717C00014500 C 07/17/15 14.5 0.00 0.03
NLY 150717C00015000 C 07/17/15 15.0 0.00 0.03
NLY 150717C00015500 C 07/17/15 15.5 0.00 0.03
NLY 150717C00016000 C 07/17/15 16.0 0.00 0.03
NLY 150717C00016500 C 07/17/15 16.5 0.00 0.03
NLY 150717C00017000 C 07/17/15 17.0 0.00 0.03
NLY 150717C00017500 C 07/17/15 17.5 0.00 0.03
NLY 150717C00018000 C 07/17/15 18.0 0.00 0.03
NLY 150717C00018500 C 07/17/15 18.5 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 150717P00001000 P 07/17/15 1.0 0.00 0.03
NLY 150717P00002000 P 07/17/15 2.0 0.00 0.03
NLY 150717P00002500 P 07/17/15 2.5 0.00 0.03
NLY 150717P00003000 P 07/17/15 3.0 0.00 0.03
NLY 150717P00003500 P 07/17/15 3.5 0.00 0.03
NLY 150717P00004000 P 07/17/15 4.0 0.00 0.03
NLY 150717P00004500 P 07/17/15 4.5 0.00 0.03
NLY 150717P00005000 P 07/17/15 5.0 0.00 0.03
NLY 150717P00005500 P 07/17/15 5.5 0.00 0.03
NLY 150717P00006000 P 07/17/15 6.0 0.00 0.03
NLY 150717P00006500 P 07/17/15 6.5 0.00 0.03
NLY 150717P00007000 P 07/17/15 7.0 0.00 0.04
NLY 150717P00007500 P 07/17/15 7.5 0.00 0.05
NLY 150717P00008000 P 07/17/15 8.0 0.00 0.05
NLY 150717P00008500 P 07/17/15 8.5 0.00 0.06
NLY 150717P00009000 P 07/17/15 9.0 0.03 0.06
NLY 150717P00009500 P 07/17/15 9.5 0.21 0.25
NLY 150717P00010000 P 07/17/15 10.0 0.67 0.74
NLY 150717P00010500 P 07/17/15 10.5 1.15 1.34
NLY 150717P00011000 P 07/17/15 11.0 1.66 1.76
NLY 150717P00011500 P 07/17/15 11.5 2.15 2.34
NLY 150717P00012000 P 07/17/15 12.0 2.65 2.84
NLY 150717P00012500 P 07/17/15 12.5 3.15 3.40
NLY 150717P00013000 P 07/17/15 13.0 3.65 3.95
NLY 150717P00013500 P 07/17/15 13.5 4.10 4.40
NLY 150717P00014000 P 07/17/15 14.0 4.65 4.90
NLY 150717P00014500 P 07/17/15 14.5 5.10 5.40
NLY 150717P00015000 P 07/17/15 15.0 5.65 5.95
NLY 150717P00015500 P 07/17/15 15.5 6.10 6.50
NLY 150717P00016000 P 07/17/15 16.0 6.60 7.00
NLY 150717P00016500 P 07/17/15 16.5 7.10 7.50
NLY 150717P00017000 P 07/17/15 17.0 7.65 7.95
NLY 150717P00017500 P 07/17/15 17.5 8.15 8.45
NLY 150717P00018000 P 07/17/15 18.0 8.50 9.05
NLY 150717P00018500 P 07/17/15 18.5 9.15 9.50
NLY 150717P00019000 P 07/17/15 19.0 9.45 9.95
NLY 150717P00020000 P 07/17/15 20.0 9.10 12.40
NLY 150724C00003000 C 07/24/15 3.0 5.55 6.80
NLY 150724C00003500 C 07/24/15 3.5 5.05 6.30
NLY 150724C00004000 C 07/24/15 4.0 4.75 5.65
NLY 150724C00004500 C 07/24/15 4.5 4.30 5.15
NLY 150724C00005000 C 07/24/15 5.0 3.85 4.60
NLY 150724C00005500 C 07/24/15 5.5 3.35 4.05
NLY 150724C00006000 C 07/24/15 6.0 2.87 3.55
NLY 150724C00006500 C 07/24/15 6.5 2.35 3.05
NLY 150724C00007000 C 07/24/15 7.0 1.97 2.42
NLY 150724C00007500 C 07/24/15 7.5 1.49 1.95
NLY 150724C00008000 C 07/24/15 8.0 0.99 1.45
NLY 150724C00008500 C 07/24/15 8.5 0.51 0.94
NLY 150724C00009000 C 07/24/15 9.0 0.08 0.43
NLY 150724C00009500 C 07/24/15 9.5 0.05 0.10
NLY 150724C00010000 C 07/24/15 10.0 0.00 0.10
NLY 150724C00010500 C 07/24/15 10.5 0.00 0.07
NLY 150724C00011000 C 07/24/15 11.0 0.00 0.06
NLY 150724C00011500 C 07/24/15 11.5 0.00 0.07
NLY 150724C00012000 C 07/24/15 12.0 0.00 0.03
NLY 150724C00012500 C 07/24/15 12.5 0.00 0.03
NLY 150724C00013000 C 07/24/15 13.0 0.00 0.03
NLY 150724C00013500 C 07/24/15 13.5 0.00 0.03
NLY 150724C00014000 C 07/24/15 14.0 0.00 0.03
NLY 150724C00014500 C 07/24/15 14.5 0.00 0.03
NLY 150724C00015000 C 07/24/15 15.0 0.00 0.03
NLY 150724C00015500 C 07/24/15 15.5 0.00 0.03
NLY 150724C00016000 C 07/24/15 16.0 0.00 0.03
NLY 150724C00016500 C 07/24/15 16.5 0.00 0.03
NLY 150724C00017000 C 07/24/15 17.0 0.00 0.03
NLY 150724C00017500 C 07/24/15 17.5 0.00 0.03
NLY 150724C00018000 C 07/24/15 18.0 0.00 0.03
NLY 150724C00018500 C 07/24/15 18.5 0.00 0.03
NLY 150724C00019000 C 07/24/15 19.0 0.00 0.03
NLY 150724P00003000 P 07/24/15 3.0 0.00 0.03
NLY 150724P00003500 P 07/24/15 3.5 0.00 0.03
NLY 150724P00004000 P 07/24/15 4.0 0.00 0.03
NLY 150724P00004500 P 07/24/15 4.5 0.00 0.03
NLY 150724P00005000 P 07/24/15 5.0 0.00 0.03
NLY 150724P00005500 P 07/24/15 5.5 0.00 0.03
NLY 150724P00006000 P 07/24/15 6.0 0.00 0.03
NLY 150724P00006500 P 07/24/15 6.5 0.00 0.06
NLY 150724P00007000 P 07/24/15 7.0 0.00 0.15
NLY 150724P00007500 P 07/24/15 7.5 0.00 0.23
NLY 150724P00008000 P 07/24/15 8.0 0.00 0.13
NLY 150724P00008500 P 07/24/15 8.5 0.00 0.28
NLY 150724P00009000 P 07/24/15 9.0 0.04 0.07
NLY 150724P00009500 P 07/24/15 9.5 0.22 0.55
NLY 150724P00010000 P 07/24/15 10.0 0.58 1.04
NLY 150724P00010500 P 07/24/15 10.5 1.08 1.54
NLY 150724P00011000 P 07/24/15 11.0 1.59 2.04
NLY 150724P00011500 P 07/24/15 11.5 2.01 2.79
NLY 150724P00012000 P 07/24/15 12.0 2.40 3.20
NLY 150724P00012500 P 07/24/15 12.5 2.87 3.70
NLY 150724P00013000 P 07/24/15 13.0 3.25 4.25
NLY 150724P00013500 P 07/24/15 13.5 3.80 4.80
NLY 150724P00014000 P 07/24/15 14.0 4.20 5.25
NLY 150724P00014500 P 07/24/15 14.5 4.70 5.75
NLY 150724P00015000 P 07/24/15 15.0 5.15 6.35
NLY 150724P00015500 P 07/24/15 15.5 5.75 6.85
NLY 150724P00016000 P 07/24/15 16.0 6.20 7.35
NLY 150724P00016500 P 07/24/15 16.5 6.70 7.85
NLY 150724P00017000 P 07/24/15 17.0 5.45 8.95
NLY 150724P00017500 P 07/24/15 17.5 5.90 9.05
NLY 150724P00018000 P 07/24/15 18.0 7.65 9.95
NLY 150724P00018500 P 07/24/15 18.5 8.20 9.55
NLY 150724P00019000 P 07/24/15 19.0 8.00 11.50
NLY 150731C00002500 C 07/31/15 2.5 6.15 7.30
NLY 150731C00003000 C 07/31/15 3.0 5.65 6.80
NLY 150731C00003500 C 07/31/15 3.5 5.20 6.15
NLY 150731C00004000 C 07/31/15 4.0 4.80 5.55
NLY 150731C00004500 C 07/31/15 4.5 4.30 5.05
NLY 150731C00005000 C 07/31/15 5.0 3.85 4.55
NLY 150731C00005500 C 07/31/15 5.5 3.35 4.05
NLY 150731C00006000 C 07/31/15 6.0 2.80 3.55
NLY 150731C00006500 C 07/31/15 6.5 2.35 3.05
NLY 150731C00007000 C 07/31/15 7.0 1.98 2.42
NLY 150731C00007500 C 07/31/15 7.5 1.49 1.92
NLY 150731C00008000 C 07/31/15 8.0 1.00 1.43
NLY 150731C00008500 C 07/31/15 8.5 0.52 0.95
NLY 150731C00009000 C 07/31/15 9.0 0.10 0.47
NLY 150731C00009500 C 07/31/15 9.5 0.07 0.12
NLY 150731C00010000 C 07/31/15 10.0 0.00 0.10
NLY 150731C00010500 C 07/31/15 10.5 0.00 0.07
NLY 150731C00011000 C 07/31/15 11.0 0.00 0.07
NLY 150731C00011500 C 07/31/15 11.5 0.00 0.06
NLY 150731C00012000 C 07/31/15 12.0 0.00 0.06
NLY 150731C00012500 C 07/31/15 12.5 0.00 0.04
NLY 150731C00013000 C 07/31/15 13.0 0.00 0.03
NLY 150731C00013500 C 07/31/15 13.5 0.00 0.03
NLY 150731C00014000 C 07/31/15 14.0 0.00 0.03
NLY 150731C00014500 C 07/31/15 14.5 0.00 0.03
NLY 150731C00015000 C 07/31/15 15.0 0.00 0.03
NLY 150731C00015500 C 07/31/15 15.5 0.00 0.03
NLY 150731C00016000 C 07/31/15 16.0 0.00 0.03
NLY 150731C00016500 C 07/31/15 16.5 0.00 0.03
NLY 150731C00017000 C 07/31/15 17.0 0.00 0.03
NLY 150731C00017500 C 07/31/15 17.5 0.00 0.03
NLY 150731C00018000 C 07/31/15 18.0 0.00 0.03
NLY 150731C00018500 C 07/31/15 18.5 0.00 0.03
NLY 150731P00002500 P 07/31/15 2.5 0.00 0.03
NLY 150731P00003000 P 07/31/15 3.0 0.00 0.03
NLY 150731P00003500 P 07/31/15 3.5 0.00 0.03
NLY 150731P00004000 P 07/31/15 4.0 0.00 0.03
NLY 150731P00004500 P 07/31/15 4.5 0.00 0.03
NLY 150731P00005000 P 07/31/15 5.0 0.00 0.03
NLY 150731P00005500 P 07/31/15 5.5 0.00 0.03
NLY 150731P00006000 P 07/31/15 6.0 0.00 0.04
NLY 150731P00006500 P 07/31/15 6.5 0.00 0.10
NLY 150731P00007000 P 07/31/15 7.0 0.00 0.18
NLY 150731P00007500 P 07/31/15 7.5 0.00 0.25
NLY 150731P00008000 P 07/31/15 8.0 0.00 0.05
NLY 150731P00008500 P 07/31/15 8.5 0.01 0.30
NLY 150731P00009000 P 07/31/15 9.0 0.06 0.12
NLY 150731P00009500 P 07/31/15 9.5 0.21 0.60
NLY 150731P00010000 P 07/31/15 10.0 0.59 1.05
NLY 150731P00010500 P 07/31/15 10.5 1.08 1.54
NLY 150731P00011000 P 07/31/15 11.0 1.59 2.04
NLY 150731P00011500 P 07/31/15 11.5 2.00 2.80
NLY 150731P00012000 P 07/31/15 12.0 2.41 3.20
NLY 150731P00012500 P 07/31/15 12.5 2.94 3.70
NLY 150731P00013000 P 07/31/15 13.0 3.30 4.30
NLY 150731P00013500 P 07/31/15 13.5 3.80 4.75
NLY 150731P00014000 P 07/31/15 14.0 4.35 5.30
NLY 150731P00014500 P 07/31/15 14.5 4.80 5.75
NLY 150731P00015000 P 07/31/15 15.0 5.25 6.40
NLY 150731P00015500 P 07/31/15 15.5 5.70 6.90
NLY 150731P00016000 P 07/31/15 16.0 6.25 7.40
NLY 150731P00016500 P 07/31/15 16.5 6.70 7.90
NLY 150731P00017000 P 07/31/15 17.0 6.60 8.85
NLY 150731P00017500 P 07/31/15 17.5 6.55 10.05
NLY 150731P00018000 P 07/31/15 18.0 7.00 10.50
NLY 150731P00018500 P 07/31/15 18.5 7.50 11.00
NLY 150807C00002500 C 08/07/15 2.5 6.05 7.35
NLY 150807C00003000 C 08/07/15 3.0 5.55 6.85
NLY 150807C00003500 C 08/07/15 3.5 5.05 6.30
NLY 150807C00004000 C 08/07/15 4.0 4.80 5.55
NLY 150807C00004500 C 08/07/15 4.5 4.30 5.05
NLY 150807C00005000 C 08/07/15 5.0 3.85 4.55
NLY 150807C00005500 C 08/07/15 5.5 3.35 4.05
NLY 150807C00006000 C 08/07/15 6.0 2.85 3.55
NLY 150807C00006500 C 08/07/15 6.5 2.35 3.05
NLY 150807C00007000 C 08/07/15 7.0 1.99 2.42
NLY 150807C00007500 C 08/07/15 7.5 1.50 1.93
NLY 150807C00008000 C 08/07/15 8.0 1.02 1.44
NLY 150807C00008500 C 08/07/15 8.5 0.55 0.97
NLY 150807C00009000 C 08/07/15 9.0 0.31 0.51
NLY 150807C00009500 C 08/07/15 9.5 0.09 0.14
NLY 150807C00010000 C 08/07/15 10.0 0.01 0.06
NLY 150807C00010500 C 08/07/15 10.5 0.00 0.13
NLY 150807C00011000 C 08/07/15 11.0 0.00 0.08
NLY 150807C00011500 C 08/07/15 11.5 0.00 0.08
NLY 150807C00012000 C 08/07/15 12.0 0.00 0.07
NLY 150807C00012500 C 08/07/15 12.5 0.00 0.06
NLY 150807C00013000 C 08/07/15 13.0 0.00 0.04
NLY 150807C00013500 C 08/07/15 13.5 0.00 0.03
NLY 150807C00014000 C 08/07/15 14.0 0.00 0.03
NLY 150807C00014500 C 08/07/15 14.5 0.00 0.03
NLY 150807C00015000 C 08/07/15 15.0 0.00 0.03
NLY 150807C00015500 C 08/07/15 15.5 0.00 0.03
NLY 150807C00016000 C 08/07/15 16.0 0.00 0.03
NLY 150807C00016500 C 08/07/15 16.5 0.00 0.03
NLY 150807C00017000 C 08/07/15 17.0 0.00 0.03
NLY 150807C00017500 C 08/07/15 17.5 0.00 0.03
NLY 150807C00018000 C 08/07/15 18.0 0.00 0.03
NLY 150807C00018500 C 08/07/15 18.5 0.00 0.03
NLY 150807P00002500 P 08/07/15 2.5 0.00 0.03
NLY 150807P00003000 P 08/07/15 3.0 0.00 0.03
NLY 150807P00003500 P 08/07/15 3.5 0.00 0.03
NLY 150807P00004000 P 08/07/15 4.0 0.00 0.03
NLY 150807P00004500 P 08/07/15 4.5 0.00 0.03
NLY 150807P00005000 P 08/07/15 5.0 0.00 0.03
NLY 150807P00005500 P 08/07/15 5.5 0.00 0.03
NLY 150807P00006000 P 08/07/15 6.0 0.00 0.07
NLY 150807P00006500 P 08/07/15 6.5 0.00 0.14
NLY 150807P00007000 P 08/07/15 7.0 0.00 0.16
NLY 150807P00007500 P 08/07/15 7.5 0.00 0.27
NLY 150807P00008000 P 08/07/15 8.0 0.01 0.12
NLY 150807P00008500 P 08/07/15 8.5 0.02 0.34
NLY 150807P00009000 P 08/07/15 9.0 0.07 0.17
NLY 150807P00009500 P 08/07/15 9.5 0.22 0.40
NLY 150807P00010000 P 08/07/15 10.0 0.59 1.04
NLY 150807P00010500 P 08/07/15 10.5 1.08 1.54
NLY 150807P00011000 P 08/07/15 11.0 1.58 2.04
NLY 150807P00011500 P 08/07/15 11.5 2.01 2.79
NLY 150807P00012000 P 08/07/15 12.0 2.40 3.20
NLY 150807P00012500 P 08/07/15 12.5 2.90 3.70
NLY 150807P00013000 P 08/07/15 13.0 3.40 4.20
NLY 150807P00013500 P 08/07/15 13.5 3.90 4.70
NLY 150807P00014000 P 08/07/15 14.0 4.40 5.20
NLY 150807P00014500 P 08/07/15 14.5 4.90 5.70
NLY 150807P00015000 P 08/07/15 15.0 5.30 6.30
NLY 150807P00015500 P 08/07/15 15.5 5.80 6.80
NLY 150807P00016000 P 08/07/15 16.0 6.30 7.30
NLY 150807P00016500 P 08/07/15 16.5 6.80 7.80
NLY 150807P00017000 P 08/07/15 17.0 7.15 8.45
NLY 150807P00017500 P 08/07/15 17.5 7.65 9.00
NLY 150807P00018000 P 08/07/15 18.0 7.05 10.40
NLY 150807P00018500 P 08/07/15 18.5 8.65 9.90
NLY 150821C00001000 C 08/21/15 1.0 6.60 9.90
NLY 150821C00002000 C 08/21/15 2.0 6.80 7.45
NLY 150821C00003000 C 08/21/15 3.0 6.15 6.45
NLY 150821C00004000 C 08/21/15 4.0 5.05 5.40
NLY 150821C00005000 C 08/21/15 5.0 4.15 4.40
NLY 150821C00006000 C 08/21/15 6.0 3.15 3.40
NLY 150821C00007000 C 08/21/15 7.0 2.19 2.37
NLY 150821C00008000 C 08/21/15 8.0 1.21 1.40
NLY 150821C00009000 C 08/21/15 9.0 0.41 0.46
NLY 150821C00010000 C 08/21/15 10.0 0.04 0.05
NLY 150821C00011000 C 08/21/15 11.0 0.00 0.05
NLY 150821C00012000 C 08/21/15 12.0 0.00 0.04
NLY 150821C00013000 C 08/21/15 13.0 0.00 0.04
NLY 150821C00014000 C 08/21/15 14.0 0.00 0.03
NLY 150821C00015000 C 08/21/15 15.0 0.00 0.03
NLY 150821C00016000 C 08/21/15 16.0 0.00 0.03
NLY 150821C00017000 C 08/21/15 17.0 0.00 0.03
NLY 150821C00018000 C 08/21/15 18.0 0.00 0.03
NLY 150821C00019000 C 08/21/15 19.0 0.00 0.03
NLY 150821P00001000 P 08/21/15 1.0 0.00 0.03
NLY 150821P00002000 P 08/21/15 2.0 0.00 0.03
NLY 150821P00003000 P 08/21/15 3.0 0.00 0.03
NLY 150821P00004000 P 08/21/15 4.0 0.00 0.03
NLY 150821P00005000 P 08/21/15 5.0 0.00 0.03
NLY 150821P00006000 P 08/21/15 6.0 0.00 0.05
NLY 150821P00007000 P 08/21/15 7.0 0.00 0.05
NLY 150821P00008000 P 08/21/15 8.0 0.01 0.04
NLY 150821P00009000 P 08/21/15 9.0 0.10 0.13
NLY 150821P00010000 P 08/21/15 10.0 0.68 0.86
NLY 150821P00011000 P 08/21/15 11.0 1.65 1.89
NLY 150821P00012000 P 08/21/15 12.0 2.65 2.84
NLY 150821P00013000 P 08/21/15 13.0 3.65 3.90
NLY 150821P00014000 P 08/21/15 14.0 4.65 5.00
NLY 150821P00015000 P 08/21/15 15.0 5.60 5.95
NLY 150821P00016000 P 08/21/15 16.0 6.55 7.00
NLY 150821P00017000 P 08/21/15 17.0 7.65 7.95
NLY 150821P00018000 P 08/21/15 18.0 8.65 8.95
NLY 150821P00019000 P 08/21/15 19.0 8.10 11.40
NLY 150918C00003000 C 09/18/15 3.0 6.05 6.45
NLY 150918C00004000 C 09/18/15 4.0 5.15 5.40
NLY 150918C00005000 C 09/18/15 5.0 4.15 4.40
NLY 150918C00006000 C 09/18/15 6.0 3.15 3.40
NLY 150918C00007000 C 09/18/15 7.0 2.21 2.40
NLY 150918C00008000 C 09/18/15 8.0 1.24 1.43
NLY 150918C00009000 C 09/18/15 9.0 0.45 0.51
NLY 150918C00010000 C 09/18/15 10.0 0.06 0.09
NLY 150918C00011000 C 09/18/15 11.0 0.00 0.05
NLY 150918C00012000 C 09/18/15 12.0 0.00 0.05
NLY 150918C00013000 C 09/18/15 13.0 0.00 0.06
NLY 150918C00014000 C 09/18/15 14.0 0.00 0.05
NLY 150918C00015000 C 09/18/15 15.0 0.00 0.04
NLY 150918C00016000 C 09/18/15 16.0 0.00 0.03
NLY 150918P00003000 P 09/18/15 3.0 0.00 0.03
NLY 150918P00004000 P 09/18/15 4.0 0.00 0.03
NLY 150918P00005000 P 09/18/15 5.0 0.00 0.04
NLY 150918P00006000 P 09/18/15 6.0 0.00 0.05
NLY 150918P00007000 P 09/18/15 7.0 0.00 0.07
NLY 150918P00008000 P 09/18/15 8.0 0.03 0.09
NLY 150918P00009000 P 09/18/15 9.0 0.15 0.17
NLY 150918P00010000 P 09/18/15 10.0 0.70 0.87
NLY 150918P00011000 P 09/18/15 11.0 1.65 1.85
NLY 150918P00012000 P 09/18/15 12.0 2.64 2.85
NLY 150918P00013000 P 09/18/15 13.0 3.60 3.95
NLY 150918P00014000 P 09/18/15 14.0 4.60 4.90
NLY 150918P00015000 P 09/18/15 15.0 5.60 5.90
NLY 150918P00016000 P 09/18/15 16.0 6.60 6.90
NLY 151016C00003000 C 10/16/15 3.0 6.05 6.50
NLY 151016C00004000 C 10/16/15 4.0 5.15 5.40
NLY 151016C00005000 C 10/16/15 5.0 4.20 4.45
NLY 151016C00006000 C 10/16/15 6.0 3.20 3.45
NLY 151016C00007000 C 10/16/15 7.0 2.21 2.41
NLY 151016C00008000 C 10/16/15 8.0 1.23 1.43
NLY 151016C00009000 C 10/16/15 9.0 0.45 0.54
NLY 151016C00010000 C 10/16/15 10.0 0.05 0.13
NLY 151016C00011000 C 10/16/15 11.0 0.02 0.05
NLY 151016C00012000 C 10/16/15 12.0 0.00 0.04
NLY 151016C00013000 C 10/16/15 13.0 0.00 0.02
NLY 151016C00014000 C 10/16/15 14.0 0.00 0.06
NLY 151016C00015000 C 10/16/15 15.0 0.00 0.06
NLY 151016C00016000 C 10/16/15 16.0 0.00 0.04
NLY 151016C00017000 C 10/16/15 17.0 0.00 0.03
NLY 151016C00018000 C 10/16/15 18.0 0.00 0.03
NLY 151016C00019000 C 10/16/15 19.0 0.00 0.03
NLY 151016P00003000 P 10/16/15 3.0 0.00 0.03
NLY 151016P00004000 P 10/16/15 4.0 0.00 0.04
NLY 151016P00005000 P 10/16/15 5.0 0.00 0.06
NLY 151016P00006000 P 10/16/15 6.0 0.00 0.07
NLY 151016P00007000 P 10/16/15 7.0 0.01 0.09
NLY 151016P00008000 P 10/16/15 8.0 0.06 0.11
NLY 151016P00009000 P 10/16/15 9.0 0.29 0.31
NLY 151016P00010000 P 10/16/15 10.0 0.97 1.04
NLY 151016P00011000 P 10/16/15 11.0 1.91 2.12
NLY 151016P00012000 P 10/16/15 12.0 2.89 3.10
NLY 151016P00013000 P 10/16/15 13.0 3.85 4.25
NLY 151016P00014000 P 10/16/15 14.0 4.85 5.25
NLY 151016P00015000 P 10/16/15 15.0 5.85 6.20
NLY 151016P00016000 P 10/16/15 16.0 6.85 7.20
NLY 151016P00017000 P 10/16/15 17.0 7.85 8.20
NLY 151016P00018000 P 10/16/15 18.0 8.80 9.20
NLY 151016P00019000 P 10/16/15 19.0 8.40 10.05
NLY 160115C00001000 C 01/15/16 1.0 6.55 9.90
NLY 160115C00002000 C 01/15/16 2.0 6.75 7.75
NLY 160115C00003000 C 01/15/16 3.0 6.25 6.50
NLY 160115C00004000 C 01/15/16 4.0 4.85 5.60
NLY 160115C00005000 C 01/15/16 5.0 4.15 4.40
NLY 160115C00006000 C 01/15/16 6.0 3.20 3.40
NLY 160115C00007000 C 01/15/16 7.0 2.19 2.40
NLY 160115C00008000 C 01/15/16 8.0 1.21 1.43
NLY 160115C00009000 C 01/15/16 9.0 0.52 0.58
NLY 160115C00010000 C 01/15/16 10.0 0.15 0.16
NLY 160115C00011000 C 01/15/16 11.0 0.02 0.06
NLY 160115C00012000 C 01/15/16 12.0 0.02 0.04
NLY 160115C00013000 C 01/15/16 13.0 0.00 0.08
NLY 160115C00014000 C 01/15/16 14.0 0.00 0.10
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.06
NLY 160115C00016000 C 01/15/16 16.0 0.00 0.12
NLY 160115C00017000 C 01/15/16 17.0 0.00 0.09
NLY 160115C00018000 C 01/15/16 18.0 0.00 0.07
NLY 160115C00019000 C 01/15/16 19.0 0.00 0.02
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.04
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.03
NLY 160115P00001000 P 01/15/16 1.0 0.00 0.03
NLY 160115P00002000 P 01/15/16 2.0 0.00 0.03
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.05
NLY 160115P00004000 P 01/15/16 4.0 0.00 0.08
NLY 160115P00005000 P 01/15/16 5.0 0.02 0.09
NLY 160115P00006000 P 01/15/16 6.0 0.01 0.11
NLY 160115P00007000 P 01/15/16 7.0 0.04 0.14
NLY 160115P00008000 P 01/15/16 8.0 0.18 0.21
NLY 160115P00009000 P 01/15/16 9.0 0.52 0.58
NLY 160115P00010000 P 01/15/16 10.0 1.22 1.45
NLY 160115P00011000 P 01/15/16 11.0 2.13 2.29
NLY 160115P00012000 P 01/15/16 12.0 3.10 3.30
NLY 160115P00013000 P 01/15/16 13.0 4.05 4.50
NLY 160115P00014000 P 01/15/16 14.0 4.70 5.95
NLY 160115P00015000 P 01/15/16 15.0 5.80 6.65
NLY 160115P00016000 P 01/15/16 16.0 6.60 7.90
NLY 160115P00017000 P 01/15/16 17.0 7.25 9.05
NLY 160115P00018000 P 01/15/16 18.0 8.25 9.80
NLY 160115P00019000 P 01/15/16 19.0 8.55 11.95
NLY 160115P00020000 P 01/15/16 20.0 9.55 12.95
NLY 160115P00022000 P 01/15/16 22.0 11.55 14.95
NLY 170120C00001000 C 01/20/17 1.0 5.90 10.50
NLY 170120C00002000 C 01/20/17 2.0 5.00 7.60
NLY 170120C00003000 C 01/20/17 3.0 4.80 7.65
NLY 170120C00004000 C 01/20/17 4.0 3.00 5.60
NLY 170120C00005000 C 01/20/17 5.0 3.50 4.60
NLY 170120C00008000 C 01/20/17 8.0 1.22 1.57
NLY 170120C00010000 C 01/20/17 10.0 0.31 0.40
NLY 170120C00012000 C 01/20/17 12.0 0.10 0.13
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.08
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.15
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.10
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.14
NLY 170120P00001000 P 01/20/17 1.0 0.00 0.05
NLY 170120P00002000 P 01/20/17 2.0 0.00 0.15
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.18
NLY 170120P00004000 P 01/20/17 4.0 0.01 0.21
NLY 170120P00005000 P 01/20/17 5.0 0.05 0.26
NLY 170120P00008000 P 01/20/17 8.0 0.69 0.82
NLY 170120P00010000 P 01/20/17 10.0 1.95 2.29
NLY 170120P00012000 P 01/20/17 12.0 3.00 4.10
NLY 170120P00015000 P 01/20/17 15.0 5.35 8.50
NLY 170120P00017000 P 01/20/17 17.0 6.50 11.05
NLY 170120P00020000 P 01/20/17 20.0 9.75 13.85
NLY 170120P00022000 P 01/20/17 22.0 11.65 15.85

OPRA data is delayed 15 minutes.