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 (2017-01-06)Premium Content

Annaly Capital Management Inc (NLY)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 170224C00005000 C 02/24/17 5.0 5.50 6.65
NLY 170224C00005500 C 02/24/17 5.5 3.25 7.70
NLY 170224C00006000 C 02/24/17 6.0 2.82 7.10
NLY 170224C00006500 C 02/24/17 6.5 2.05 6.70
NLY 170224C00007000 C 02/24/17 7.0 1.56 6.15
NLY 170224C00007500 C 02/24/17 7.5 1.00 5.60
NLY 170224C00008000 C 02/24/17 8.0 0.65 5.00
NLY 170224C00008500 C 02/24/17 8.5 1.51 4.90
NLY 170224C00009000 C 02/24/17 9.0 1.60 1.90
NLY 170224C00009500 C 02/24/17 9.5 0.51 1.40
NLY 170224C00010000 C 02/24/17 10.0 0.61 0.90
NLY 170224C00010500 C 02/24/17 10.5 0.29 0.36
NLY 170224C00011000 C 02/24/17 11.0 0.00 0.03
NLY 170224C00011500 C 02/24/17 11.5 0.00 0.02
NLY 170224C00012000 C 02/24/17 12.0 0.00 0.04
NLY 170224C00012500 C 02/24/17 12.5 0.00 0.04
NLY 170224C00013000 C 02/24/17 13.0 0.00 0.03
NLY 170224C00013500 C 02/24/17 13.5 0.00 0.04
NLY 170224C00014000 C 02/24/17 14.0 0.00 0.03
NLY 170224C00014500 C 02/24/17 14.5 0.00 0.03
NLY 170224C00015000 C 02/24/17 15.0 0.00 0.04
NLY 170224C00015500 C 02/24/17 15.5 0.00 0.03
NLY 170224C00016000 C 02/24/17 16.0 0.00 0.04
NLY 170224C00016500 C 02/24/17 16.5 0.00 0.03
NLY 170224C00017000 C 02/24/17 17.0 0.00 0.04
NLY 170224C00017500 C 02/24/17 17.5 0.00 0.03
NLY 170224C00018000 C 02/24/17 18.0 0.00 0.04
NLY 170224C00018500 C 02/24/17 18.5 0.00 0.03
NLY 170224C00019000 C 02/24/17 19.0 0.00 0.04
NLY 170224C00019500 C 02/24/17 19.5 0.00 0.04
NLY 170224P00005000 P 02/24/17 5.0 0.00 0.04
NLY 170224P00005500 P 02/24/17 5.5 0.00 0.04
NLY 170224P00006000 P 02/24/17 6.0 0.00 0.04
NLY 170224P00006500 P 02/24/17 6.5 0.00 0.03
NLY 170224P00007000 P 02/24/17 7.0 0.00 0.03
NLY 170224P00007500 P 02/24/17 7.5 0.00 0.03
NLY 170224P00008000 P 02/24/17 8.0 0.00 0.03
NLY 170224P00008500 P 02/24/17 8.5 0.00 0.03
NLY 170224P00009000 P 02/24/17 9.0 0.00 0.04
NLY 170224P00009500 P 02/24/17 9.5 0.00 0.03
NLY 170224P00010000 P 02/24/17 10.0 0.00 0.02
NLY 170224P00010500 P 02/24/17 10.5 0.01 0.04
NLY 170224P00011000 P 02/24/17 11.0 0.16 0.22
NLY 170224P00011500 P 02/24/17 11.5 0.50 0.91
NLY 170224P00012000 P 02/24/17 12.0 1.05 1.41
NLY 170224P00012500 P 02/24/17 12.5 1.55 1.91
NLY 170224P00013000 P 02/24/17 13.0 1.95 2.41
NLY 170224P00013500 P 02/24/17 13.5 0.50 5.00
NLY 170224P00014000 P 02/24/17 14.0 2.93 5.60
NLY 170224P00014500 P 02/24/17 14.5 1.40 5.95
NLY 170224P00015000 P 02/24/17 15.0 3.85 5.70
NLY 170224P00015500 P 02/24/17 15.5 2.41 6.75
NLY 170224P00016000 P 02/24/17 16.0 2.92 7.30
NLY 170224P00016500 P 02/24/17 16.5 3.55 8.00
NLY 170224P00017000 P 02/24/17 17.0 4.25 8.60
NLY 170224P00017500 P 02/24/17 17.5 4.55 9.00
NLY 170224P00018000 P 02/24/17 18.0 5.10 9.00
NLY 170224P00018500 P 02/24/17 18.5 5.30 9.85
NLY 170224P00019000 P 02/24/17 19.0 5.80 10.25
NLY 170224P00019500 P 02/24/17 19.5 6.70 11.15
NLY 170303C00003000 C 03/03/17 3.0 5.65 9.65
NLY 170303C00003500 C 03/03/17 3.5 5.25 9.60
NLY 170303C00004000 C 03/03/17 4.0 4.80 9.20
NLY 170303C00004500 C 03/03/17 4.5 4.00 8.35
NLY 170303C00005000 C 03/03/17 5.0 3.55 8.05
NLY 170303C00005500 C 03/03/17 5.5 3.00 7.55
NLY 170303C00006000 C 03/03/17 6.0 2.51 7.05
NLY 170303C00006500 C 03/03/17 6.5 2.05 6.60
NLY 170303C00007000 C 03/03/17 7.0 1.51 6.10
NLY 170303C00007500 C 03/03/17 7.5 1.10 5.75
NLY 170303C00008000 C 03/03/17 8.0 1.45 5.15
NLY 170303C00008500 C 03/03/17 8.5 2.01 2.50
NLY 170303C00009000 C 03/03/17 9.0 1.60 2.50
NLY 170303C00009500 C 03/03/17 9.5 1.10 1.46
NLY 170303C00010000 C 03/03/17 10.0 0.70 0.95
NLY 170303C00010500 C 03/03/17 10.5 0.32 0.37
NLY 170303C00011000 C 03/03/17 11.0 0.00 0.05
NLY 170303C00011500 C 03/03/17 11.5 0.00 0.04
NLY 170303C00012000 C 03/03/17 12.0 0.00 0.03
NLY 170303C00012500 C 03/03/17 12.5 0.00 0.03
NLY 170303C00013000 C 03/03/17 13.0 0.00 0.04
NLY 170303C00013500 C 03/03/17 13.5 0.00 0.03
NLY 170303C00014000 C 03/03/17 14.0 0.00 0.03
NLY 170303C00014500 C 03/03/17 14.5 0.00 0.03
NLY 170303C00015000 C 03/03/17 15.0 0.00 0.03
NLY 170303C00015500 C 03/03/17 15.5 0.00 0.03
NLY 170303C00016000 C 03/03/17 16.0 0.00 0.04
NLY 170303C00016500 C 03/03/17 16.5 0.00 0.03
NLY 170303C00017000 C 03/03/17 17.0 0.00 0.04
NLY 170303C00017500 C 03/03/17 17.5 0.00 0.03
NLY 170303C00018000 C 03/03/17 18.0 0.00 0.03
NLY 170303C00018500 C 03/03/17 18.5 0.00 0.04
NLY 170303C00019000 C 03/03/17 19.0 0.00 0.04
NLY 170303C00019500 C 03/03/17 19.5 0.00 0.04
NLY 170303P00003000 P 03/03/17 3.0 0.00 0.13
NLY 170303P00003500 P 03/03/17 3.5 0.00 0.04
NLY 170303P00004000 P 03/03/17 4.0 0.00 0.04
NLY 170303P00004500 P 03/03/17 4.5 0.00 0.04
NLY 170303P00005000 P 03/03/17 5.0 0.00 0.04
NLY 170303P00005500 P 03/03/17 5.5 0.00 0.04
NLY 170303P00006000 P 03/03/17 6.0 0.00 0.04
NLY 170303P00006500 P 03/03/17 6.5 0.00 0.03
NLY 170303P00007000 P 03/03/17 7.0 0.00 0.04
NLY 170303P00007500 P 03/03/17 7.5 0.00 0.04
NLY 170303P00008000 P 03/03/17 8.0 0.00 0.04
NLY 170303P00008500 P 03/03/17 8.5 0.00 0.04
NLY 170303P00009000 P 03/03/17 9.0 0.00 0.04
NLY 170303P00009500 P 03/03/17 9.5 0.00 0.18
NLY 170303P00010000 P 03/03/17 10.0 0.00 0.05
NLY 170303P00010500 P 03/03/17 10.5 0.00 0.04
NLY 170303P00011000 P 03/03/17 11.0 0.15 0.25
NLY 170303P00011500 P 03/03/17 11.5 0.56 0.90
NLY 170303P00012000 P 03/03/17 12.0 0.90 1.41
NLY 170303P00012500 P 03/03/17 12.5 1.50 1.91
NLY 170303P00013000 P 03/03/17 13.0 2.06 2.41
NLY 170303P00013500 P 03/03/17 13.5 1.95 3.05
NLY 170303P00014000 P 03/03/17 14.0 2.35 4.25
NLY 170303P00014500 P 03/03/17 14.5 1.45 5.90
NLY 170303P00015000 P 03/03/17 15.0 1.80 6.25
NLY 170303P00015500 P 03/03/17 15.5 2.39 6.90
NLY 170303P00016000 P 03/03/17 16.0 2.75 7.25
NLY 170303P00016500 P 03/03/17 16.5 3.40 7.95
NLY 170303P00017000 P 03/03/17 17.0 3.80 8.15
NLY 170303P00017500 P 03/03/17 17.5 4.30 8.60
NLY 170303P00018000 P 03/03/17 18.0 4.90 9.50
NLY 170303P00018500 P 03/03/17 18.5 5.30 9.75
NLY 170303P00019000 P 03/03/17 19.0 5.70 10.05
NLY 170303P00019500 P 03/03/17 19.5 8.15 9.60
NLY 170310C00005500 C 03/10/17 5.5 4.95 6.15
NLY 170310C00006000 C 03/10/17 6.0 2.50 7.00
NLY 170310C00006500 C 03/10/17 6.5 2.00 6.60
NLY 170310C00007000 C 03/10/17 7.0 1.35 5.80
NLY 170310C00007500 C 03/10/17 7.5 1.05 5.55
NLY 170310C00008000 C 03/10/17 8.0 2.45 3.70
NLY 170310C00008500 C 03/10/17 8.5 2.00 2.41
NLY 170310C00009000 C 03/10/17 9.0 1.60 1.91
NLY 170310C00009500 C 03/10/17 9.5 1.15 1.66
NLY 170310C00010000 C 03/10/17 10.0 0.71 1.11
NLY 170310C00010500 C 03/10/17 10.5 0.34 0.39
NLY 170310C00011000 C 03/10/17 11.0 0.04 0.05
NLY 170310C00011500 C 03/10/17 11.5 0.00 0.02
NLY 170310C00012000 C 03/10/17 12.0 0.00 0.05
NLY 170310C00012500 C 03/10/17 12.5 0.00 0.04
NLY 170310C00013000 C 03/10/17 13.0 0.00 0.03
NLY 170310C00013500 C 03/10/17 13.5 0.00 0.03
NLY 170310C00014000 C 03/10/17 14.0 0.00 0.03
NLY 170310C00014500 C 03/10/17 14.5 0.00 0.03
NLY 170310C00015000 C 03/10/17 15.0 0.00 0.03
NLY 170310C00015500 C 03/10/17 15.5 0.00 0.03
NLY 170310C00016000 C 03/10/17 16.0 0.00 0.03
NLY 170310C00016500 C 03/10/17 16.5 0.00 0.03
NLY 170310C00017000 C 03/10/17 17.0 0.00 0.04
NLY 170310C00017500 C 03/10/17 17.5 0.00 0.04
NLY 170310C00018000 C 03/10/17 18.0 0.00 0.03
NLY 170310C00018500 C 03/10/17 18.5 0.00 0.04
NLY 170310C00019000 C 03/10/17 19.0 0.00 0.03
NLY 170310C00019500 C 03/10/17 19.5 0.00 0.03
NLY 170310P00005500 P 03/10/17 5.5 0.00 0.03
NLY 170310P00006000 P 03/10/17 6.0 0.00 0.04
NLY 170310P00006500 P 03/10/17 6.5 0.00 0.03
NLY 170310P00007000 P 03/10/17 7.0 0.00 0.04
NLY 170310P00007500 P 03/10/17 7.5 0.00 0.03
NLY 170310P00008000 P 03/10/17 8.0 0.00 0.03
NLY 170310P00008500 P 03/10/17 8.5 0.00 0.04
NLY 170310P00009000 P 03/10/17 9.0 0.00 0.05
NLY 170310P00009500 P 03/10/17 9.5 0.00 0.24
NLY 170310P00010000 P 03/10/17 10.0 0.00 0.05
NLY 170310P00010500 P 03/10/17 10.5 0.00 0.06
NLY 170310P00011000 P 03/10/17 11.0 0.18 0.26
NLY 170310P00011500 P 03/10/17 11.5 0.56 0.91
NLY 170310P00012000 P 03/10/17 12.0 1.01 1.31
NLY 170310P00012500 P 03/10/17 12.5 0.76 1.91
NLY 170310P00013000 P 03/10/17 13.0 2.01 2.41
NLY 170310P00013500 P 03/10/17 13.5 2.25 2.91
NLY 170310P00014000 P 03/10/17 14.0 2.97 3.55
NLY 170310P00014500 P 03/10/17 14.5 3.35 4.05
NLY 170310P00015000 P 03/10/17 15.0 3.40 4.55
NLY 170310P00015500 P 03/10/17 15.5 2.40 6.70
NLY 170310P00016000 P 03/10/17 16.0 2.75 7.20
NLY 170310P00016500 P 03/10/17 16.5 3.30 7.70
NLY 170310P00017000 P 03/10/17 17.0 4.05 8.50
NLY 170310P00017500 P 03/10/17 17.5 4.30 8.45
NLY 170310P00018000 P 03/10/17 18.0 5.05 9.30
NLY 170310P00018500 P 03/10/17 18.5 5.30 9.55
NLY 170310P00019000 P 03/10/17 19.0 5.70 10.00
NLY 170310P00019500 P 03/10/17 19.5 6.60 11.00
NLY 170317C00001000 C 03/17/17 1.0 9.45 10.80
NLY 170317C00002000 C 03/17/17 2.0 6.30 10.65
NLY 170317C00003000 C 03/17/17 3.0 5.35 9.80
NLY 170317C00003500 C 03/17/17 3.5 4.95 8.90
NLY 170317C00004000 C 03/17/17 4.0 5.40 7.15
NLY 170317C00004500 C 03/17/17 4.5 4.00 7.80
NLY 170317C00005000 C 03/17/17 5.0 4.95 7.05
NLY 170317C00005500 C 03/17/17 5.5 4.80 6.15
NLY 170317C00006000 C 03/17/17 6.0 2.51 6.25
NLY 170317C00006500 C 03/17/17 6.5 2.74 6.20
NLY 170317C00007000 C 03/17/17 7.0 2.96 4.40
NLY 170317C00007500 C 03/17/17 7.5 3.05 3.65
NLY 170317C00008000 C 03/17/17 8.0 2.69 2.90
NLY 170317C00008500 C 03/17/17 8.5 2.20 2.41
NLY 170317C00009000 C 03/17/17 9.0 1.70 1.91
NLY 170317C00009500 C 03/17/17 9.5 1.17 1.43
NLY 170317C00010000 C 03/17/17 10.0 0.81 0.88
NLY 170317C00010500 C 03/17/17 10.5 0.33 0.42
NLY 170317C00011000 C 03/17/17 11.0 0.06 0.08
NLY 170317C00011500 C 03/17/17 11.5 0.00 0.01
NLY 170317C00012000 C 03/17/17 12.0 0.00 0.04
NLY 170317C00012500 C 03/17/17 12.5 0.00 0.04
NLY 170317C00013000 C 03/17/17 13.0 0.00 0.05
NLY 170317C00013500 C 03/17/17 13.5 0.00 0.05
NLY 170317C00014000 C 03/17/17 14.0 0.00 0.04
NLY 170317C00014500 C 03/17/17 14.5 0.00 0.03
NLY 170317C00015000 C 03/17/17 15.0 0.00 0.03
NLY 170317C00015500 C 03/17/17 15.5 0.00 0.03
NLY 170317C00016000 C 03/17/17 16.0 0.00 0.04
NLY 170317C00016500 C 03/17/17 16.5 0.00 0.04
NLY 170317C00017000 C 03/17/17 17.0 0.00 0.03
NLY 170317C00017500 C 03/17/17 17.5 0.00 0.03
NLY 170317C00018000 C 03/17/17 18.0 0.00 0.03
NLY 170317C00018500 C 03/17/17 18.5 0.00 0.04
NLY 170317C00019000 C 03/17/17 19.0 0.00 0.03
NLY 170317C00019500 C 03/17/17 19.5 0.00 0.03
NLY 170317P00001000 P 03/17/17 1.0 0.00 0.04
NLY 170317P00002000 P 03/17/17 2.0 0.00 0.04
NLY 170317P00003000 P 03/17/17 3.0 0.00 0.04
NLY 170317P00003500 P 03/17/17 3.5 0.00 0.04
NLY 170317P00004000 P 03/17/17 4.0 0.00 0.03
NLY 170317P00004500 P 03/17/17 4.5 0.00 0.03
NLY 170317P00005000 P 03/17/17 5.0 0.00 0.03
NLY 170317P00005500 P 03/17/17 5.5 0.00 0.03
NLY 170317P00006000 P 03/17/17 6.0 0.00 0.03
NLY 170317P00006500 P 03/17/17 6.5 0.00 0.04
NLY 170317P00007000 P 03/17/17 7.0 0.00 0.03
NLY 170317P00007500 P 03/17/17 7.5 0.00 0.03
NLY 170317P00008000 P 03/17/17 8.0 0.00 0.03
NLY 170317P00008500 P 03/17/17 8.5 0.00 0.05
NLY 170317P00009000 P 03/17/17 9.0 0.00 0.02
NLY 170317P00009500 P 03/17/17 9.5 0.00 0.04
NLY 170317P00010000 P 03/17/17 10.0 0.01 0.05
NLY 170317P00010500 P 03/17/17 10.5 0.03 0.07
NLY 170317P00011000 P 03/17/17 11.0 0.23 0.26
NLY 170317P00011500 P 03/17/17 11.5 0.58 0.84
NLY 170317P00012000 P 03/17/17 12.0 1.07 1.31
NLY 170317P00012500 P 03/17/17 12.5 1.48 1.81
NLY 170317P00013000 P 03/17/17 13.0 2.07 2.31
NLY 170317P00013500 P 03/17/17 13.5 2.56 2.81
NLY 170317P00014000 P 03/17/17 14.0 2.97 3.50
NLY 170317P00014500 P 03/17/17 14.5 3.35 4.00
NLY 170317P00015000 P 03/17/17 15.0 3.85 4.50
NLY 170317P00015500 P 03/17/17 15.5 4.35 5.00
NLY 170317P00016000 P 03/17/17 16.0 4.85 5.50
NLY 170317P00016500 P 03/17/17 16.5 5.35 6.00
NLY 170317P00017000 P 03/17/17 17.0 5.40 7.90
NLY 170317P00017500 P 03/17/17 17.5 5.75 7.55
NLY 170317P00018000 P 03/17/17 18.0 6.20 8.85
NLY 170317P00018500 P 03/17/17 18.5 5.70 10.00
NLY 170317P00019000 P 03/17/17 19.0 6.30 10.50
NLY 170317P00019500 P 03/17/17 19.5 7.20 9.40
NLY 170324C00005000 C 03/24/17 5.0 3.70 8.20
NLY 170324C00005500 C 03/24/17 5.5 3.00 7.70
NLY 170324C00006000 C 03/24/17 6.0 2.50 7.15
NLY 170324C00006500 C 03/24/17 6.5 2.00 6.70
NLY 170324C00007000 C 03/24/17 7.0 1.50 6.15
NLY 170324C00007500 C 03/24/17 7.5 1.21 5.55
NLY 170324C00008000 C 03/24/17 8.0 0.54 5.05
NLY 170324C00008500 C 03/24/17 8.5 2.00 2.80
NLY 170324C00009000 C 03/24/17 9.0 1.61 2.11
NLY 170324C00009500 C 03/24/17 9.5 1.12 1.62
NLY 170324C00010000 C 03/24/17 10.0 0.63 0.95
NLY 170324C00010500 C 03/24/17 10.5 0.36 0.42
NLY 170324C00011000 C 03/24/17 11.0 0.08 0.12
NLY 170324C00011500 C 03/24/17 11.5 0.00 0.03
NLY 170324C00012000 C 03/24/17 12.0 0.00 0.04
NLY 170324C00012500 C 03/24/17 12.5 0.00 0.04
NLY 170324C00013000 C 03/24/17 13.0 0.00 0.05
NLY 170324C00013500 C 03/24/17 13.5 0.00 0.05
NLY 170324C00014000 C 03/24/17 14.0 0.00 0.03
NLY 170324C00014500 C 03/24/17 14.5 0.00 0.03
NLY 170324C00015000 C 03/24/17 15.0 0.00 0.03
NLY 170324C00015500 C 03/24/17 15.5 0.00 0.04
NLY 170324C00016000 C 03/24/17 16.0 0.00 0.03
NLY 170324C00016500 C 03/24/17 16.5 0.00 0.12
NLY 170324C00017000 C 03/24/17 17.0 0.00 0.03
NLY 170324C00017500 C 03/24/17 17.5 0.00 0.04
NLY 170324C00018000 C 03/24/17 18.0 0.00 0.04
NLY 170324C00018500 C 03/24/17 18.5 0.00 0.04
NLY 170324C00019000 C 03/24/17 19.0 0.00 0.03
NLY 170324C00019500 C 03/24/17 19.5 0.00 0.03
NLY 170324P00005000 P 03/24/17 5.0 0.00 0.03
NLY 170324P00005500 P 03/24/17 5.5 0.00 0.03
NLY 170324P00006000 P 03/24/17 6.0 0.00 0.03
NLY 170324P00006500 P 03/24/17 6.5 0.00 0.04
NLY 170324P00007000 P 03/24/17 7.0 0.00 0.03
NLY 170324P00007500 P 03/24/17 7.5 0.00 0.03
NLY 170324P00008000 P 03/24/17 8.0 0.00 0.04
NLY 170324P00008500 P 03/24/17 8.5 0.00 0.04
NLY 170324P00009000 P 03/24/17 9.0 0.00 0.05
NLY 170324P00009500 P 03/24/17 9.5 0.00 0.04
NLY 170324P00010000 P 03/24/17 10.0 0.00 0.06
NLY 170324P00010500 P 03/24/17 10.5 0.05 0.09
NLY 170324P00011000 P 03/24/17 11.0 0.25 0.30
NLY 170324P00011500 P 03/24/17 11.5 0.43 0.90
NLY 170324P00012000 P 03/24/17 12.0 0.92 1.40
NLY 170324P00012500 P 03/24/17 12.5 0.40 4.85
NLY 170324P00013000 P 03/24/17 13.0 0.57 4.80
NLY 170324P00013500 P 03/24/17 13.5 2.25 5.15
NLY 170324P00014000 P 03/24/17 14.0 1.46 4.85
NLY 170324P00014500 P 03/24/17 14.5 1.34 5.85
NLY 170324P00015000 P 03/24/17 15.0 2.01 6.35
NLY 170324P00015500 P 03/24/17 15.5 2.96 7.15
NLY 170324P00016000 P 03/24/17 16.0 2.96 7.30
NLY 170324P00016500 P 03/24/17 16.5 3.30 7.35
NLY 170324P00017000 P 03/24/17 17.0 3.75 8.50
NLY 170324P00017500 P 03/24/17 17.5 4.30 8.80
NLY 170324P00018000 P 03/24/17 18.0 4.70 9.25
NLY 170324P00018500 P 03/24/17 18.5 5.30 9.85
NLY 170324P00019000 P 03/24/17 19.0 5.80 10.35
NLY 170324P00019500 P 03/24/17 19.5 6.30 10.85
NLY 170331C00005500 C 03/31/17 5.5 3.00 7.70
NLY 170331C00006000 C 03/31/17 6.0 2.50 7.15
NLY 170331C00006500 C 03/31/17 6.5 2.00 6.50
NLY 170331C00007000 C 03/31/17 7.0 1.40 5.55
NLY 170331C00007500 C 03/31/17 7.5 1.66 5.75
NLY 170331C00008000 C 03/31/17 8.0 0.55 5.00
NLY 170331C00008500 C 03/31/17 8.5 0.71 2.80
NLY 170331C00009000 C 03/31/17 9.0 0.24 3.10
NLY 170331C00009500 C 03/31/17 9.5 1.11 1.61
NLY 170331C00010000 C 03/31/17 10.0 0.61 1.11
NLY 170331C00010500 C 03/31/17 10.5 0.36 0.43
NLY 170331C00011000 C 03/31/17 11.0 0.08 0.12
NLY 170331C00011500 C 03/31/17 11.5 0.00 0.03
NLY 170331C00012000 C 03/31/17 12.0 0.00 0.06
NLY 170331C00012500 C 03/31/17 12.5 0.00 0.04
NLY 170331C00013000 C 03/31/17 13.0 0.00 0.05
NLY 170331C00013500 C 03/31/17 13.5 0.00 0.04
NLY 170331C00014000 C 03/31/17 14.0 0.00 0.04
NLY 170331C00014500 C 03/31/17 14.5 0.00 0.03
NLY 170331C00015000 C 03/31/17 15.0 0.00 0.03
NLY 170331C00015500 C 03/31/17 15.5 0.00 0.03
NLY 170331C00016000 C 03/31/17 16.0 0.00 0.03
NLY 170331C00016500 C 03/31/17 16.5 0.00 0.04
NLY 170331C00017000 C 03/31/17 17.0 0.00 0.03
NLY 170331C00017500 C 03/31/17 17.5 0.00 0.04
NLY 170331C00018000 C 03/31/17 18.0 0.00 0.04
NLY 170331C00018500 C 03/31/17 18.5 0.00 0.03
NLY 170331C00019000 C 03/31/17 19.0 0.00 0.03
NLY 170331C00019500 C 03/31/17 19.5 0.00 0.03
NLY 170331P00005500 P 03/31/17 5.5 0.00 0.03
NLY 170331P00006000 P 03/31/17 6.0 0.00 0.03
NLY 170331P00006500 P 03/31/17 6.5 0.00 0.04
NLY 170331P00007000 P 03/31/17 7.0 0.00 0.03
NLY 170331P00007500 P 03/31/17 7.5 0.00 0.04
NLY 170331P00008000 P 03/31/17 8.0 0.00 0.04
NLY 170331P00008500 P 03/31/17 8.5 0.00 0.05
NLY 170331P00009000 P 03/31/17 9.0 0.00 0.05
NLY 170331P00009500 P 03/31/17 9.5 0.00 0.06
NLY 170331P00010000 P 03/31/17 10.0 0.01 0.08
NLY 170331P00010500 P 03/31/17 10.5 0.15 0.20
NLY 170331P00011000 P 03/31/17 11.0 0.25 0.60
NLY 170331P00011500 P 03/31/17 11.5 0.69 1.18
NLY 170331P00012000 P 03/31/17 12.0 0.05 4.50
NLY 170331P00012500 P 03/31/17 12.5 0.35 3.65
NLY 170331P00013000 P 03/31/17 13.0 0.30 4.80
NLY 170331P00013500 P 03/31/17 13.5 1.42 4.60
NLY 170331P00014000 P 03/31/17 14.0 1.47 5.80
NLY 170331P00014500 P 03/31/17 14.5 1.76 6.10
NLY 170331P00015000 P 03/31/17 15.0 2.50 6.80
NLY 170331P00015500 P 03/31/17 15.5 2.71 7.10
NLY 170331P00016000 P 03/31/17 16.0 3.20 7.80
NLY 170331P00016500 P 03/31/17 16.5 3.70 8.10
NLY 170331P00017000 P 03/31/17 17.0 4.20 8.60
NLY 170331P00017500 P 03/31/17 17.5 4.70 9.10
NLY 170331P00018000 P 03/31/17 18.0 5.20 9.65
NLY 170331P00018500 P 03/31/17 18.5 5.75 10.35
NLY 170331P00019000 P 03/31/17 19.0 6.20 10.80
NLY 170331P00019500 P 03/31/17 19.5 6.85 10.80
NLY 170421C00002000 C 04/21/17 2.0 8.30 9.60
NLY 170421C00003000 C 04/21/17 3.0 5.40 9.80
NLY 170421C00004000 C 04/21/17 4.0 5.25 8.40
NLY 170421C00005000 C 04/21/17 5.0 3.55 7.05
NLY 170421C00006000 C 04/21/17 6.0 4.55 5.15
NLY 170421C00007000 C 04/21/17 7.0 3.55 4.15
NLY 170421C00008000 C 04/21/17 8.0 2.65 2.91
NLY 170421C00009000 C 04/21/17 9.0 1.71 1.94
NLY 170421C00010000 C 04/21/17 10.0 0.81 0.89
NLY 170421C00011000 C 04/21/17 11.0 0.10 0.12
NLY 170421C00012000 C 04/21/17 12.0 0.00 0.01
NLY 170421C00013000 C 04/21/17 13.0 0.00 0.02
NLY 170421C00014000 C 04/21/17 14.0 0.00 0.05
NLY 170421C00015000 C 04/21/17 15.0 0.00 0.03
NLY 170421C00016000 C 04/21/17 16.0 0.00 0.03
NLY 170421C00017000 C 04/21/17 17.0 0.00 0.03
NLY 170421C00018000 C 04/21/17 18.0 0.00 0.03
NLY 170421C00019000 C 04/21/17 19.0 0.00 0.04
NLY 170421C00020000 C 04/21/17 20.0 0.00 0.03
NLY 170421P00002000 P 04/21/17 2.0 0.00 0.04
NLY 170421P00003000 P 04/21/17 3.0 0.00 0.04
NLY 170421P00004000 P 04/21/17 4.0 0.00 0.03
NLY 170421P00005000 P 04/21/17 5.0 0.00 0.03
NLY 170421P00006000 P 04/21/17 6.0 0.00 0.03
NLY 170421P00007000 P 04/21/17 7.0 0.00 0.05
NLY 170421P00008000 P 04/21/17 8.0 0.00 0.03
NLY 170421P00009000 P 04/21/17 9.0 0.00 0.05
NLY 170421P00010000 P 04/21/17 10.0 0.06 0.10
NLY 170421P00011000 P 04/21/17 11.0 0.50 0.57
NLY 170421P00012000 P 04/21/17 12.0 1.37 1.60
NLY 170421P00013000 P 04/21/17 13.0 2.35 2.60
NLY 170421P00014000 P 04/21/17 14.0 3.35 3.75
NLY 170421P00015000 P 04/21/17 15.0 3.70 4.75
NLY 170421P00016000 P 04/21/17 16.0 5.35 5.75
NLY 170421P00017000 P 04/21/17 17.0 6.35 6.75
NLY 170421P00018000 P 04/21/17 18.0 6.00 8.85
NLY 170421P00019000 P 04/21/17 19.0 6.50 10.05
NLY 170421P00020000 P 04/21/17 20.0 9.15 10.00
NLY 170519C00005000 C 05/19/17 5.0 3.60 7.80
NLY 170519C00010000 C 05/19/17 10.0 0.64 1.10
NLY 170519C00015000 C 05/19/17 15.0 0.00 0.14
NLY 170519C00020000 C 05/19/17 20.0 0.00 0.12
NLY 170519P00005000 P 05/19/17 5.0 0.00 0.13
NLY 170519P00010000 P 05/19/17 10.0 0.10 0.17
NLY 170519P00015000 P 05/19/17 15.0 2.16 6.40
NLY 170519P00020000 P 05/19/17 20.0 7.15 11.15
NLY 170721C00001000 C 07/21/17 1.0 9.20 11.20
NLY 170721C00002000 C 07/21/17 2.0 6.40 11.00
NLY 170721C00003000 C 07/21/17 3.0 5.40 9.85
NLY 170721C00004000 C 07/21/17 4.0 5.90 8.65
NLY 170721C00005000 C 07/21/17 5.0 4.90 6.95
NLY 170721C00006000 C 07/21/17 6.0 4.50 4.95
NLY 170721C00007000 C 07/21/17 7.0 3.50 3.95
NLY 170721C00008000 C 07/21/17 8.0 2.67 3.00
NLY 170721C00009000 C 07/21/17 9.0 1.69 1.99
NLY 170721C00010000 C 07/21/17 10.0 0.79 0.96
NLY 170721C00011000 C 07/21/17 11.0 0.15 0.21
NLY 170721C00012000 C 07/21/17 12.0 0.00 0.04
NLY 170721C00013000 C 07/21/17 13.0 0.00 0.02
NLY 170721C00014000 C 07/21/17 14.0 0.00 0.06
NLY 170721C00015000 C 07/21/17 15.0 0.00 0.06
NLY 170721C00016000 C 07/21/17 16.0 0.00 0.07
NLY 170721C00017000 C 07/21/17 17.0 0.00 0.05
NLY 170721C00018000 C 07/21/17 18.0 0.00 0.05
NLY 170721C00019000 C 07/21/17 19.0 0.00 0.05
NLY 170721P00001000 P 07/21/17 1.0 0.00 0.05
NLY 170721P00002000 P 07/21/17 2.0 0.00 0.05
NLY 170721P00003000 P 07/21/17 3.0 0.00 0.05
NLY 170721P00004000 P 07/21/17 4.0 0.00 0.05
NLY 170721P00005000 P 07/21/17 5.0 0.00 0.08
NLY 170721P00006000 P 07/21/17 6.0 0.00 0.09
NLY 170721P00007000 P 07/21/17 7.0 0.00 0.05
NLY 170721P00008000 P 07/21/17 8.0 0.00 0.10
NLY 170721P00009000 P 07/21/17 9.0 0.05 0.11
NLY 170721P00010000 P 07/21/17 10.0 0.25 0.29
NLY 170721P00011000 P 07/21/17 11.0 0.75 0.89
NLY 170721P00012000 P 07/21/17 12.0 1.57 1.95
NLY 170721P00013000 P 07/21/17 13.0 2.56 3.05
NLY 170721P00014000 P 07/21/17 14.0 3.55 4.55
NLY 170721P00015000 P 07/21/17 15.0 4.05 5.20
NLY 170721P00016000 P 07/21/17 16.0 4.65 6.60
NLY 170721P00017000 P 07/21/17 17.0 6.05 8.45
NLY 170721P00018000 P 07/21/17 18.0 5.30 9.60
NLY 170721P00019000 P 07/21/17 19.0 7.65 9.70
NLY 171020C00002000 C 10/20/17 2.0 6.50 11.00
NLY 171020C00003000 C 10/20/17 3.0 5.50 10.10
NLY 171020C00004000 C 10/20/17 4.0 4.55 8.90
NLY 171020C00005000 C 10/20/17 5.0 3.50 7.75
NLY 171020C00006000 C 10/20/17 6.0 2.50 7.00
NLY 171020C00007000 C 10/20/17 7.0 1.51 5.95
NLY 171020C00008000 C 10/20/17 8.0 0.54 5.05
NLY 171020C00009000 C 10/20/17 9.0 0.02 4.65
NLY 171020C00010000 C 10/20/17 10.0 0.32 1.45
NLY 171020C00011000 C 10/20/17 11.0 0.17 0.32
NLY 171020C00012000 C 10/20/17 12.0 0.00 0.10
NLY 171020C00013000 C 10/20/17 13.0 0.00 0.36
NLY 171020C00014000 C 10/20/17 14.0 0.00 0.28
NLY 171020C00015000 C 10/20/17 15.0 0.00 0.26
NLY 171020C00016000 C 10/20/17 16.0 0.00 0.25
NLY 171020C00017000 C 10/20/17 17.0 0.00 0.02
NLY 171020C00018000 C 10/20/17 18.0 0.00 0.21
NLY 171020C00019000 C 10/20/17 19.0 0.00 0.19
NLY 171020C00020000 C 10/20/17 20.0 0.00 0.17
NLY 171020P00002000 P 10/20/17 2.0 0.00 0.13
NLY 171020P00003000 P 10/20/17 3.0 0.00 0.14
NLY 171020P00004000 P 10/20/17 4.0 0.00 0.17
NLY 171020P00005000 P 10/20/17 5.0 0.00 0.28
NLY 171020P00006000 P 10/20/17 6.0 0.00 0.44
NLY 171020P00007000 P 10/20/17 7.0 0.00 0.49
NLY 171020P00008000 P 10/20/17 8.0 0.00 0.20
NLY 171020P00009000 P 10/20/17 9.0 0.01 0.30
NLY 171020P00010000 P 10/20/17 10.0 0.41 0.57
NLY 171020P00011000 P 10/20/17 11.0 0.15 2.10
NLY 171020P00012000 P 10/20/17 12.0 1.03 2.92
NLY 171020P00013000 P 10/20/17 13.0 1.11 5.35
NLY 171020P00014000 P 10/20/17 14.0 1.65 6.20
NLY 171020P00015000 P 10/20/17 15.0 2.65 7.25
NLY 171020P00016000 P 10/20/17 16.0 3.50 8.00
NLY 171020P00017000 P 10/20/17 17.0 4.50 9.25
NLY 171020P00018000 P 10/20/17 18.0 5.50 10.05
NLY 171020P00019000 P 10/20/17 19.0 6.50 11.00
NLY 171020P00020000 P 10/20/17 20.0 7.50 11.80
NLY 180119C00003000 C 01/19/18 3.0 7.30 8.40
NLY 180119C00004000 C 01/19/18 4.0 4.55 9.20
NLY 180119C00005000 C 01/19/18 5.0 3.70 8.20
NLY 180119C00008000 C 01/19/18 8.0 2.59 3.00
NLY 180119C00010000 C 01/19/18 10.0 0.85 0.92
NLY 180119C00012000 C 01/19/18 12.0 0.07 0.10
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.04
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.08
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.02
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.12
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.13
NLY 180119P00005000 P 01/19/18 5.0 0.00 0.08
NLY 180119P00008000 P 01/19/18 8.0 0.06 0.20
NLY 180119P00010000 P 01/19/18 10.0 0.62 0.70
NLY 180119P00012000 P 01/19/18 12.0 1.92 2.42
NLY 180119P00015000 P 01/19/18 15.0 4.55 6.35
NLY 180119P00017000 P 01/19/18 17.0 5.80 8.55
NLY 180119P00020000 P 01/19/18 20.0 8.95 11.55
NLY 190118C00003000 C 01/18/19 3.0 6.40 10.20
NLY 190118C00004000 C 01/18/19 4.0 4.50 9.00
NLY 190118C00005000 C 01/18/19 5.0 3.35 8.00
NLY 190118C00008000 C 01/18/19 8.0 0.90 5.20
NLY 190118C00010000 C 01/18/19 10.0 0.79 1.00
NLY 190118C00012000 C 01/18/19 12.0 0.15 0.20
NLY 190118C00015000 C 01/18/19 15.0 0.00 0.05
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.16
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.10
NLY 190118C00022000 C 01/18/19 22.0 0.00 0.34
NLY 190118P00003000 P 01/18/19 3.0 0.00 0.21
NLY 190118P00004000 P 01/18/19 4.0 0.03 0.23
NLY 190118P00005000 P 01/18/19 5.0 0.02 0.27
NLY 190118P00008000 P 01/18/19 8.0 0.50 0.65
NLY 190118P00010000 P 01/18/19 10.0 1.40 1.65
NLY 190118P00012000 P 01/18/19 12.0 2.62 3.55
NLY 190118P00015000 P 01/18/19 15.0 5.00 8.20
NLY 190118P00017000 P 01/18/19 17.0 6.90 10.00
NLY 190118P00020000 P 01/18/19 20.0 9.70 11.20
NLY 190118P00022000 P 01/18/19 22.0 10.00 14.80

OPRA data is delayed 15 minutes.