Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Annaly Capital Management Inc (NLY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 140419C00003000 C 04/19/14 3.0 8.10 8.40
NLY 140419C00004000 C 04/19/14 4.0 7.10 7.40
NLY 140419C00004500 C 04/19/14 4.5 6.60 6.90
NLY 140419C00005000 C 04/19/14 5.0 6.10 6.40
NLY 140419C00005500 C 04/19/14 5.5 5.60 5.90
NLY 140419C00006000 C 04/19/14 6.0 5.10 5.40
NLY 140419C00006500 C 04/19/14 6.5 4.60 4.90
NLY 140419C00007000 C 04/19/14 7.0 4.15 4.35
NLY 140419C00007500 C 04/19/14 7.5 3.60 3.90
NLY 140419C00008000 C 04/19/14 8.0 3.15 3.35
NLY 140419C00008500 C 04/19/14 8.5 2.66 2.89
NLY 140419C00009000 C 04/19/14 9.0 2.17 2.35
NLY 140419C00009500 C 04/19/14 9.5 1.66 1.78
NLY 140419C00010000 C 04/19/14 10.0 1.20 1.33
NLY 140419C00010500 C 04/19/14 10.5 0.66 0.78
NLY 140419C00011000 C 04/19/14 11.0 0.24 0.27
NLY 140419C00011500 C 04/19/14 11.5 0.00 0.01
NLY 140419C00012000 C 04/19/14 12.0 0.00 0.01
NLY 140419C00012500 C 04/19/14 12.5 0.00 0.03
NLY 140419C00013000 C 04/19/14 13.0 0.00 0.03
NLY 140419C00013500 C 04/19/14 13.5 0.00 0.03
NLY 140419C00014000 C 04/19/14 14.0 0.00 0.02
NLY 140419C00014500 C 04/19/14 14.5 0.00 0.03
NLY 140419C00015000 C 04/19/14 15.0 0.00 0.03
NLY 140419C00015500 C 04/19/14 15.5 0.00 0.03
NLY 140419C00016000 C 04/19/14 16.0 0.00 0.03
NLY 140419C00016500 C 04/19/14 16.5 0.00 0.03
NLY 140419C00017000 C 04/19/14 17.0 0.00 0.03
NLY 140419C00017500 C 04/19/14 17.5 0.00 0.03
NLY 140419C00018000 C 04/19/14 18.0 0.00 0.03
NLY 140419C00018500 C 04/19/14 18.5 0.00 0.03
NLY 140419C00019000 C 04/19/14 19.0 0.00 0.02
NLY 140419C00020000 C 04/19/14 20.0 0.00 0.03
NLY 140419P00003000 P 04/19/14 3.0 0.00 0.03
NLY 140419P00004000 P 04/19/14 4.0 0.00 0.03
NLY 140419P00004500 P 04/19/14 4.5 0.00 0.03
NLY 140419P00005000 P 04/19/14 5.0 0.00 0.01
NLY 140419P00005500 P 04/19/14 5.5 0.00 0.03
NLY 140419P00006000 P 04/19/14 6.0 0.00 0.03
NLY 140419P00006500 P 04/19/14 6.5 0.00 0.03
NLY 140419P00007000 P 04/19/14 7.0 0.00 0.01
NLY 140419P00007500 P 04/19/14 7.5 0.00 0.03
NLY 140419P00008000 P 04/19/14 8.0 0.00 0.01
NLY 140419P00008500 P 04/19/14 8.5 0.00 0.03
NLY 140419P00009000 P 04/19/14 9.0 0.00 0.01
NLY 140419P00009500 P 04/19/14 9.5 0.00 0.01
NLY 140419P00010000 P 04/19/14 10.0 0.00 0.01
NLY 140419P00010500 P 04/19/14 10.5 0.00 0.03
NLY 140419P00011000 P 04/19/14 11.0 0.00 0.01
NLY 140419P00011500 P 04/19/14 11.5 0.21 0.29
NLY 140419P00012000 P 04/19/14 12.0 0.71 0.78
NLY 140419P00012500 P 04/19/14 12.5 1.10 1.34
NLY 140419P00013000 P 04/19/14 13.0 1.70 1.81
NLY 140419P00013500 P 04/19/14 13.5 2.10 2.35
NLY 140419P00014000 P 04/19/14 14.0 2.62 2.80
NLY 140419P00014500 P 04/19/14 14.5 3.10 3.35
NLY 140419P00015000 P 04/19/14 15.0 3.70 3.85
NLY 140419P00015500 P 04/19/14 15.5 4.10 4.35
NLY 140419P00016000 P 04/19/14 16.0 4.65 4.85
NLY 140419P00016500 P 04/19/14 16.5 5.10 5.40
NLY 140419P00017000 P 04/19/14 17.0 5.60 5.85
NLY 140419P00017500 P 04/19/14 17.5 6.10 6.40
NLY 140419P00018000 P 04/19/14 18.0 6.60 6.85
NLY 140419P00018500 P 04/19/14 18.5 7.10 7.40
NLY 140419P00019000 P 04/19/14 19.0 7.60 7.85
NLY 140419P00020000 P 04/19/14 20.0 8.60 8.90
NLY 140425C00004000 C 04/25/14 4.0 7.10 7.45
NLY 140425C00004500 C 04/25/14 4.5 6.60 6.95
NLY 140425C00005000 C 04/25/14 5.0 6.05 6.50
NLY 140425C00005500 C 04/25/14 5.5 5.55 6.00
NLY 140425C00006000 C 04/25/14 6.0 5.10 5.45
NLY 140425C00006500 C 04/25/14 6.5 4.60 4.95
NLY 140425C00007000 C 04/25/14 7.0 4.15 4.45
NLY 140425C00007500 C 04/25/14 7.5 3.65 3.95
NLY 140425C00008000 C 04/25/14 8.0 3.15 3.45
NLY 140425C00008500 C 04/25/14 8.5 2.66 2.96
NLY 140425C00009000 C 04/25/14 9.0 2.16 2.47
NLY 140425C00009500 C 04/25/14 9.5 1.66 2.02
NLY 140425C00010000 C 04/25/14 10.0 1.17 1.34
NLY 140425C00010500 C 04/25/14 10.5 0.70 0.87
NLY 140425C00011000 C 04/25/14 11.0 0.27 0.30
NLY 140425C00011500 C 04/25/14 11.5 0.01 0.04
NLY 140425C00012000 C 04/25/14 12.0 0.00 0.05
NLY 140425C00012500 C 04/25/14 12.5 0.00 0.05
NLY 140425C00013000 C 04/25/14 13.0 0.00 0.05
NLY 140425C00013500 C 04/25/14 13.5 0.00 0.03
NLY 140425C00014000 C 04/25/14 14.0 0.00 0.03
NLY 140425C00014500 C 04/25/14 14.5 0.00 0.03
NLY 140425C00015000 C 04/25/14 15.0 0.00 0.03
NLY 140425C00015500 C 04/25/14 15.5 0.00 0.03
NLY 140425C00016000 C 04/25/14 16.0 0.00 0.03
NLY 140425C00016500 C 04/25/14 16.5 0.00 0.03
NLY 140425C00017000 C 04/25/14 17.0 0.00 0.03
NLY 140425C00017500 C 04/25/14 17.5 0.00 0.03
NLY 140425C00018000 C 04/25/14 18.0 0.00 0.03
NLY 140425C00018500 C 04/25/14 18.5 0.00 0.03
NLY 140425C00019000 C 04/25/14 19.0 0.00 0.03
NLY 140425C00020000 C 04/25/14 20.0 0.00 0.03
NLY 140425P00004000 P 04/25/14 4.0 0.00 0.02
NLY 140425P00004500 P 04/25/14 4.5 0.00 0.02
NLY 140425P00005000 P 04/25/14 5.0 0.00 0.03
NLY 140425P00005500 P 04/25/14 5.5 0.00 0.03
NLY 140425P00006000 P 04/25/14 6.0 0.00 0.01
NLY 140425P00006500 P 04/25/14 6.5 0.00 0.03
NLY 140425P00007000 P 04/25/14 7.0 0.00 0.03
NLY 140425P00007500 P 04/25/14 7.5 0.00 0.03
NLY 140425P00008000 P 04/25/14 8.0 0.00 0.03
NLY 140425P00008500 P 04/25/14 8.5 0.00 0.03
NLY 140425P00009000 P 04/25/14 9.0 0.00 0.01
NLY 140425P00009500 P 04/25/14 9.5 0.00 0.03
NLY 140425P00010000 P 04/25/14 10.0 0.00 0.06
NLY 140425P00010500 P 04/25/14 10.5 0.00 0.06
NLY 140425P00011000 P 04/25/14 11.0 0.03 0.05
NLY 140425P00011500 P 04/25/14 11.5 0.22 0.32
NLY 140425P00012000 P 04/25/14 12.0 0.59 0.84
NLY 140425P00012500 P 04/25/14 12.5 1.09 1.34
NLY 140425P00013000 P 04/25/14 13.0 1.54 1.88
NLY 140425P00013500 P 04/25/14 13.5 2.10 2.35
NLY 140425P00014000 P 04/25/14 14.0 2.60 2.86
NLY 140425P00014500 P 04/25/14 14.5 3.10 3.40
NLY 140425P00015000 P 04/25/14 15.0 3.60 3.90
NLY 140425P00015500 P 04/25/14 15.5 4.15 4.40
NLY 140425P00016000 P 04/25/14 16.0 4.60 4.90
NLY 140425P00016500 P 04/25/14 16.5 5.05 5.45
NLY 140425P00017000 P 04/25/14 17.0 5.55 5.90
NLY 140425P00017500 P 04/25/14 17.5 6.05 6.45
NLY 140425P00018000 P 04/25/14 18.0 6.55 6.90
NLY 140425P00018500 P 04/25/14 18.5 7.05 7.45
NLY 140425P00019000 P 04/25/14 19.0 7.55 7.90
NLY 140425P00020000 P 04/25/14 20.0 8.55 8.95
NLY 140502C00004000 C 05/02/14 4.0 7.05 7.55
NLY 140502C00004500 C 05/02/14 4.5 6.55 7.05
NLY 140502C00005000 C 05/02/14 5.0 6.05 6.55
NLY 140502C00005500 C 05/02/14 5.5 5.55 6.05
NLY 140502C00006000 C 05/02/14 6.0 5.05 5.55
NLY 140502C00006500 C 05/02/14 6.5 4.50 5.05
NLY 140502C00007000 C 05/02/14 7.0 4.10 4.45
NLY 140502C00007500 C 05/02/14 7.5 3.60 3.95
NLY 140502C00008000 C 05/02/14 8.0 3.15 3.35
NLY 140502C00008500 C 05/02/14 8.5 2.67 2.85
NLY 140502C00009000 C 05/02/14 9.0 2.15 2.35
NLY 140502C00009500 C 05/02/14 9.5 1.67 1.85
NLY 140502C00010000 C 05/02/14 10.0 1.19 1.34
NLY 140502C00010500 C 05/02/14 10.5 0.73 0.85
NLY 140502C00011000 C 05/02/14 11.0 0.33 0.36
NLY 140502C00011500 C 05/02/14 11.5 0.08 0.09
NLY 140502C00012000 C 05/02/14 12.0 0.00 0.02
NLY 140502C00012500 C 05/02/14 12.5 0.00 0.06
NLY 140502C00013000 C 05/02/14 13.0 0.00 0.06
NLY 140502C00013500 C 05/02/14 13.5 0.00 0.05
NLY 140502C00014000 C 05/02/14 14.0 0.00 0.03
NLY 140502C00014500 C 05/02/14 14.5 0.00 0.03
NLY 140502C00015000 C 05/02/14 15.0 0.00 0.03
NLY 140502C00015500 C 05/02/14 15.5 0.00 0.03
NLY 140502C00016000 C 05/02/14 16.0 0.00 0.03
NLY 140502C00016500 C 05/02/14 16.5 0.00 0.03
NLY 140502C00017000 C 05/02/14 17.0 0.00 0.03
NLY 140502C00017500 C 05/02/14 17.5 0.00 0.03
NLY 140502C00018000 C 05/02/14 18.0 0.00 0.03
NLY 140502C00018500 C 05/02/14 18.5 0.00 0.03
NLY 140502C00019000 C 05/02/14 19.0 0.00 0.03
NLY 140502P00004000 P 05/02/14 4.0 0.00 0.03
NLY 140502P00004500 P 05/02/14 4.5 0.00 0.03
NLY 140502P00005000 P 05/02/14 5.0 0.00 0.03
NLY 140502P00005500 P 05/02/14 5.5 0.00 0.03
NLY 140502P00006000 P 05/02/14 6.0 0.00 0.03
NLY 140502P00006500 P 05/02/14 6.5 0.00 0.03
NLY 140502P00007000 P 05/02/14 7.0 0.00 0.03
NLY 140502P00007500 P 05/02/14 7.5 0.00 0.03
NLY 140502P00008000 P 05/02/14 8.0 0.00 0.03
NLY 140502P00008500 P 05/02/14 8.5 0.00 0.03
NLY 140502P00009000 P 05/02/14 9.0 0.00 0.06
NLY 140502P00009500 P 05/02/14 9.5 0.00 0.08
NLY 140502P00010000 P 05/02/14 10.0 0.00 0.05
NLY 140502P00010500 P 05/02/14 10.5 0.02 0.05
NLY 140502P00011000 P 05/02/14 11.0 0.09 0.10
NLY 140502P00011500 P 05/02/14 11.5 0.31 0.34
NLY 140502P00012000 P 05/02/14 12.0 0.51 0.85
NLY 140502P00012500 P 05/02/14 12.5 1.02 1.34
NLY 140502P00013000 P 05/02/14 13.0 1.59 1.84
NLY 140502P00013500 P 05/02/14 13.5 2.03 2.36
NLY 140502P00014000 P 05/02/14 14.0 2.59 2.84
NLY 140502P00014500 P 05/02/14 14.5 3.10 3.40
NLY 140502P00015000 P 05/02/14 15.0 3.60 3.90
NLY 140502P00015500 P 05/02/14 15.5 4.05 4.45
NLY 140502P00016000 P 05/02/14 16.0 4.60 4.90
NLY 140502P00016500 P 05/02/14 16.5 5.05 5.45
NLY 140502P00017000 P 05/02/14 17.0 5.55 5.95
NLY 140502P00017500 P 05/02/14 17.5 6.05 6.45
NLY 140502P00018000 P 05/02/14 18.0 6.55 6.90
NLY 140502P00018500 P 05/02/14 18.5 7.05 7.45
NLY 140502P00019000 P 05/02/14 19.0 7.55 7.90
NLY 140509C00004000 C 05/09/14 4.0 7.05 7.55
NLY 140509C00004500 C 05/09/14 4.5 6.55 7.05
NLY 140509C00005000 C 05/09/14 5.0 6.05 6.55
NLY 140509C00005500 C 05/09/14 5.5 5.60 6.00
NLY 140509C00006000 C 05/09/14 6.0 5.05 5.55
NLY 140509C00006500 C 05/09/14 6.5 4.60 5.00
NLY 140509C00007000 C 05/09/14 7.0 4.10 4.50
NLY 140509C00007500 C 05/09/14 7.5 3.45 4.05
NLY 140509C00008000 C 05/09/14 8.0 3.10 3.50
NLY 140509C00008500 C 05/09/14 8.5 2.64 3.05
NLY 140509C00009000 C 05/09/14 9.0 2.15 2.63
NLY 140509C00009500 C 05/09/14 9.5 1.67 2.09
NLY 140509C00010000 C 05/09/14 10.0 1.18 1.36
NLY 140509C00010500 C 05/09/14 10.5 0.71 0.86
NLY 140509C00011000 C 05/09/14 11.0 0.37 0.39
NLY 140509C00011500 C 05/09/14 11.5 0.10 0.12
NLY 140509C00012000 C 05/09/14 12.0 0.00 0.03
NLY 140509C00012500 C 05/09/14 12.5 0.00 0.04
NLY 140509C00013000 C 05/09/14 13.0 0.00 0.07
NLY 140509C00013500 C 05/09/14 13.5 0.00 0.06
NLY 140509C00014000 C 05/09/14 14.0 0.00 0.06
NLY 140509C00014500 C 05/09/14 14.5 0.00 0.04
NLY 140509C00015000 C 05/09/14 15.0 0.00 0.03
NLY 140509C00015500 C 05/09/14 15.5 0.00 0.03
NLY 140509C00016000 C 05/09/14 16.0 0.00 0.03
NLY 140509C00016500 C 05/09/14 16.5 0.00 0.03
NLY 140509C00017000 C 05/09/14 17.0 0.00 0.03
NLY 140509C00017500 C 05/09/14 17.5 0.00 0.03
NLY 140509C00018000 C 05/09/14 18.0 0.00 0.03
NLY 140509C00018500 C 05/09/14 18.5 0.00 0.03
NLY 140509P00004000 P 05/09/14 4.0 0.00 0.03
NLY 140509P00004500 P 05/09/14 4.5 0.00 0.03
NLY 140509P00005000 P 05/09/14 5.0 0.00 0.03
NLY 140509P00005500 P 05/09/14 5.5 0.00 0.03
NLY 140509P00006000 P 05/09/14 6.0 0.00 0.03
NLY 140509P00006500 P 05/09/14 6.5 0.00 0.03
NLY 140509P00007000 P 05/09/14 7.0 0.00 0.03
NLY 140509P00007500 P 05/09/14 7.5 0.00 0.03
NLY 140509P00008000 P 05/09/14 8.0 0.00 0.03
NLY 140509P00008500 P 05/09/14 8.5 0.00 0.06
NLY 140509P00009000 P 05/09/14 9.0 0.00 0.11
NLY 140509P00009500 P 05/09/14 9.5 0.00 0.16
NLY 140509P00010000 P 05/09/14 10.0 0.00 0.15
NLY 140509P00010500 P 05/09/14 10.5 0.03 0.06
NLY 140509P00011000 P 05/09/14 11.0 0.12 0.15
NLY 140509P00011500 P 05/09/14 11.5 0.34 0.39
NLY 140509P00012000 P 05/09/14 12.0 0.51 0.83
NLY 140509P00012500 P 05/09/14 12.5 1.00 1.34
NLY 140509P00013000 P 05/09/14 13.0 1.51 1.84
NLY 140509P00013500 P 05/09/14 13.5 1.97 2.39
NLY 140509P00014000 P 05/09/14 14.0 2.48 2.90
NLY 140509P00014500 P 05/09/14 14.5 3.10 3.40
NLY 140509P00015000 P 05/09/14 15.0 3.60 3.90
NLY 140509P00015500 P 05/09/14 15.5 4.05 4.45
NLY 140509P00016000 P 05/09/14 16.0 4.60 4.95
NLY 140509P00016500 P 05/09/14 16.5 5.05 5.45
NLY 140509P00017000 P 05/09/14 17.0 5.55 5.95
NLY 140509P00017500 P 05/09/14 17.5 6.05 6.40
NLY 140509P00018000 P 05/09/14 18.0 6.55 6.95
NLY 140509P00018500 P 05/09/14 18.5 7.05 7.40
NLY 140517C00003000 C 05/17/14 3.0 8.10 8.55
NLY 140517C00004000 C 05/17/14 4.0 7.05 7.60
NLY 140517C00005000 C 05/17/14 5.0 6.15 6.55
NLY 140517C00006000 C 05/17/14 6.0 5.15 5.50
NLY 140517C00007000 C 05/17/14 7.0 4.15 4.55
NLY 140517C00008000 C 05/17/14 8.0 3.15 3.60
NLY 140517C00009000 C 05/17/14 9.0 2.19 2.41
NLY 140517C00010000 C 05/17/14 10.0 1.20 1.37
NLY 140517C00011000 C 05/17/14 11.0 0.39 0.42
NLY 140517C00012000 C 05/17/14 12.0 0.02 0.03
NLY 140517C00013000 C 05/17/14 13.0 0.00 0.03
NLY 140517C00014000 C 05/17/14 14.0 0.00 0.05
NLY 140517C00015000 C 05/17/14 15.0 0.00 0.04
NLY 140517C00016000 C 05/17/14 16.0 0.00 0.03
NLY 140517C00017000 C 05/17/14 17.0 0.00 0.03
NLY 140517C00018000 C 05/17/14 18.0 0.00 0.03
NLY 140517C00019000 C 05/17/14 19.0 0.00 0.03
NLY 140517P00003000 P 05/17/14 3.0 0.00 0.03
NLY 140517P00004000 P 05/17/14 4.0 0.00 0.03
NLY 140517P00005000 P 05/17/14 5.0 0.00 0.03
NLY 140517P00006000 P 05/17/14 6.0 0.00 0.03
NLY 140517P00007000 P 05/17/14 7.0 0.00 0.03
NLY 140517P00008000 P 05/17/14 8.0 0.00 0.03
NLY 140517P00009000 P 05/17/14 9.0 0.00 0.08
NLY 140517P00010000 P 05/17/14 10.0 0.01 0.06
NLY 140517P00011000 P 05/17/14 11.0 0.14 0.16
NLY 140517P00012000 P 05/17/14 12.0 0.73 0.81
NLY 140517P00013000 P 05/17/14 13.0 1.50 1.84
NLY 140517P00014000 P 05/17/14 14.0 2.50 2.86
NLY 140517P00015000 P 05/17/14 15.0 3.60 3.85
NLY 140517P00016000 P 05/17/14 16.0 4.65 4.85
NLY 140517P00017000 P 05/17/14 17.0 5.65 5.85
NLY 140517P00018000 P 05/17/14 18.0 6.60 6.90
NLY 140517P00019000 P 05/17/14 19.0 7.60 7.90
NLY 140523C00004000 C 05/23/14 4.0 7.05 7.60
NLY 140523C00004500 C 05/23/14 4.5 6.65 7.05
NLY 140523C00005000 C 05/23/14 5.0 6.15 6.55
NLY 140523C00005500 C 05/23/14 5.5 5.65 6.05
NLY 140523C00006000 C 05/23/14 6.0 5.15 5.55
NLY 140523C00006500 C 05/23/14 6.5 4.65 5.05
NLY 140523C00007000 C 05/23/14 7.0 4.15 4.55
NLY 140523C00007500 C 05/23/14 7.5 3.65 4.10
NLY 140523C00008000 C 05/23/14 8.0 3.15 3.65
NLY 140523C00008500 C 05/23/14 8.5 2.68 3.15
NLY 140523C00009000 C 05/23/14 9.0 2.22 2.63
NLY 140523C00009500 C 05/23/14 9.5 1.72 2.08
NLY 140523C00010000 C 05/23/14 10.0 1.22 1.44
NLY 140523C00010500 C 05/23/14 10.5 0.75 1.04
NLY 140523C00011000 C 05/23/14 11.0 0.39 0.45
NLY 140523C00011500 C 05/23/14 11.5 0.13 0.17
NLY 140523C00012000 C 05/23/14 12.0 0.02 0.06
NLY 140523C00012500 C 05/23/14 12.5 0.00 0.05
NLY 140523C00013000 C 05/23/14 13.0 0.00 0.08
NLY 140523C00013500 C 05/23/14 13.5 0.00 0.07
NLY 140523C00014000 C 05/23/14 14.0 0.00 0.08
NLY 140523C00014500 C 05/23/14 14.5 0.00 0.06
NLY 140523C00015000 C 05/23/14 15.0 0.00 0.06
NLY 140523C00015500 C 05/23/14 15.5 0.00 0.04
NLY 140523C00016000 C 05/23/14 16.0 0.00 0.03
NLY 140523C00016500 C 05/23/14 16.5 0.00 0.03
NLY 140523C00017000 C 05/23/14 17.0 0.00 0.03
NLY 140523C00017500 C 05/23/14 17.5 0.00 0.03
NLY 140523C00018000 C 05/23/14 18.0 0.00 0.03
NLY 140523C00018500 C 05/23/14 18.5 0.00 0.03
NLY 140523P00004000 P 05/23/14 4.0 0.00 0.03
NLY 140523P00004500 P 05/23/14 4.5 0.00 0.03
NLY 140523P00005000 P 05/23/14 5.0 0.00 0.03
NLY 140523P00005500 P 05/23/14 5.5 0.00 0.03
NLY 140523P00006000 P 05/23/14 6.0 0.00 0.03
NLY 140523P00006500 P 05/23/14 6.5 0.00 0.03
NLY 140523P00007000 P 05/23/14 7.0 0.00 0.03
NLY 140523P00007500 P 05/23/14 7.5 0.00 0.05
NLY 140523P00008000 P 05/23/14 8.0 0.00 0.09
NLY 140523P00008500 P 05/23/14 8.5 0.00 0.15
NLY 140523P00009000 P 05/23/14 9.0 0.00 0.11
NLY 140523P00009500 P 05/23/14 9.5 0.00 0.16
NLY 140523P00010000 P 05/23/14 10.0 0.03 0.06
NLY 140523P00010500 P 05/23/14 10.5 0.06 0.08
NLY 140523P00011000 P 05/23/14 11.0 0.15 0.19
NLY 140523P00011500 P 05/23/14 11.5 0.38 0.42
NLY 140523P00012000 P 05/23/14 12.0 0.50 0.86
NLY 140523P00012500 P 05/23/14 12.5 0.95 1.35
NLY 140523P00013000 P 05/23/14 13.0 1.48 1.84
NLY 140523P00013500 P 05/23/14 13.5 2.00 2.35
NLY 140523P00014000 P 05/23/14 14.0 2.49 2.85
NLY 140523P00014500 P 05/23/14 14.5 3.00 3.35
NLY 140523P00015000 P 05/23/14 15.0 3.55 3.90
NLY 140523P00015500 P 05/23/14 15.5 4.10 4.45
NLY 140523P00016000 P 05/23/14 16.0 4.60 4.90
NLY 140523P00016500 P 05/23/14 16.5 5.05 5.45
NLY 140523P00017000 P 05/23/14 17.0 5.55 5.95
NLY 140523P00017500 P 05/23/14 17.5 6.05 6.45
NLY 140523P00018000 P 05/23/14 18.0 6.55 6.95
NLY 140523P00018500 P 05/23/14 18.5 7.05 7.45
NLY 140530C00004000 C 05/30/14 4.0 7.15 7.55
NLY 140530C00004500 C 05/30/14 4.5 6.65 7.05
NLY 140530C00005000 C 05/30/14 5.0 6.15 6.55
NLY 140530C00005500 C 05/30/14 5.5 5.65 6.05
NLY 140530C00006000 C 05/30/14 6.0 5.15 5.55
NLY 140530C00006500 C 05/30/14 6.5 4.65 5.05
NLY 140530C00007000 C 05/30/14 7.0 4.15 4.60
NLY 140530C00007500 C 05/30/14 7.5 3.65 4.10
NLY 140530C00008000 C 05/30/14 8.0 3.15 3.65
NLY 140530C00008500 C 05/30/14 8.5 2.68 3.15
NLY 140530C00009000 C 05/30/14 9.0 2.19 2.44
NLY 140530C00009500 C 05/30/14 9.5 1.73 2.11
NLY 140530C00010000 C 05/30/14 10.0 1.24 1.57
NLY 140530C00010500 C 05/30/14 10.5 0.76 1.05
NLY 140530C00011000 C 05/30/14 11.0 0.41 0.46
NLY 140530C00011500 C 05/30/14 11.5 0.14 0.18
NLY 140530C00012000 C 05/30/14 12.0 0.03 0.06
NLY 140530C00012500 C 05/30/14 12.5 0.00 0.08
NLY 140530C00013000 C 05/30/14 13.0 0.00 0.08
NLY 140530C00013500 C 05/30/14 13.5 0.00 0.08
NLY 140530C00014000 C 05/30/14 14.0 0.00 0.08
NLY 140530C00014500 C 05/30/14 14.5 0.00 0.08
NLY 140530C00015000 C 05/30/14 15.0 0.00 0.06
NLY 140530C00015500 C 05/30/14 15.5 0.00 0.06
NLY 140530C00016000 C 05/30/14 16.0 0.00 0.04
NLY 140530C00016500 C 05/30/14 16.5 0.00 0.03
NLY 140530C00017000 C 05/30/14 17.0 0.00 0.03
NLY 140530C00017500 C 05/30/14 17.5 0.00 0.03
NLY 140530C00018000 C 05/30/14 18.0 0.00 0.03
NLY 140530C00018500 C 05/30/14 18.5 0.00 0.03
NLY 140530P00004000 P 05/30/14 4.0 0.00 0.03
NLY 140530P00004500 P 05/30/14 4.5 0.00 0.03
NLY 140530P00005000 P 05/30/14 5.0 0.00 0.03
NLY 140530P00005500 P 05/30/14 5.5 0.00 0.03
NLY 140530P00006000 P 05/30/14 6.0 0.00 0.03
NLY 140530P00006500 P 05/30/14 6.5 0.00 0.03
NLY 140530P00007000 P 05/30/14 7.0 0.00 0.04
NLY 140530P00007500 P 05/30/14 7.5 0.00 0.07
NLY 140530P00008000 P 05/30/14 8.0 0.00 0.11
NLY 140530P00008500 P 05/30/14 8.5 0.00 0.15
NLY 140530P00009000 P 05/30/14 9.0 0.00 0.11
NLY 140530P00009500 P 05/30/14 9.5 0.01 0.15
NLY 140530P00010000 P 05/30/14 10.0 0.01 0.14
NLY 140530P00010500 P 05/30/14 10.5 0.07 0.10
NLY 140530P00011000 P 05/30/14 11.0 0.16 0.19
NLY 140530P00011500 P 05/30/14 11.5 0.39 0.44
NLY 140530P00012000 P 05/30/14 12.0 0.52 0.88
NLY 140530P00012500 P 05/30/14 12.5 0.95 1.36
NLY 140530P00013000 P 05/30/14 13.0 1.46 1.84
NLY 140530P00013500 P 05/30/14 13.5 1.98 2.34
NLY 140530P00014000 P 05/30/14 14.0 2.49 2.86
NLY 140530P00014500 P 05/30/14 14.5 2.99 3.40
NLY 140530P00015000 P 05/30/14 15.0 3.55 3.90
NLY 140530P00015500 P 05/30/14 15.5 4.00 4.50
NLY 140530P00016000 P 05/30/14 16.0 4.55 4.95
NLY 140530P00016500 P 05/30/14 16.5 5.05 5.45
NLY 140530P00017000 P 05/30/14 17.0 5.55 5.95
NLY 140530P00017500 P 05/30/14 17.5 6.05 6.45
NLY 140530P00018000 P 05/30/14 18.0 6.55 6.95
NLY 140530P00018500 P 05/30/14 18.5 7.05 7.45
NLY 140621C00005000 C 06/21/14 5.0 6.15 6.60
NLY 140621C00006000 C 06/21/14 6.0 5.15 5.60
NLY 140621C00007000 C 06/21/14 7.0 4.20 4.45
NLY 140621C00008000 C 06/21/14 8.0 3.20 3.65
NLY 140621C00009000 C 06/21/14 9.0 2.22 2.42
NLY 140621C00010000 C 06/21/14 10.0 1.25 1.44
NLY 140621C00011000 C 06/21/14 11.0 0.47 0.51
NLY 140621C00012000 C 06/21/14 12.0 0.07 0.09
NLY 140621C00013000 C 06/21/14 13.0 0.00 0.05
NLY 140621C00014000 C 06/21/14 14.0 0.00 0.09
NLY 140621C00015000 C 06/21/14 15.0 0.00 0.08
NLY 140621C00016000 C 06/21/14 16.0 0.00 0.07
NLY 140621C00017000 C 06/21/14 17.0 0.00 0.06
NLY 140621P00005000 P 06/21/14 5.0 0.00 0.03
NLY 140621P00006000 P 06/21/14 6.0 0.00 0.03
NLY 140621P00007000 P 06/21/14 7.0 0.00 0.09
NLY 140621P00008000 P 06/21/14 8.0 0.00 0.10
NLY 140621P00009000 P 06/21/14 9.0 0.01 0.11
NLY 140621P00010000 P 06/21/14 10.0 0.05 0.08
NLY 140621P00011000 P 06/21/14 11.0 0.22 0.25
NLY 140621P00012000 P 06/21/14 12.0 0.76 0.86
NLY 140621P00013000 P 06/21/14 13.0 1.65 1.84
NLY 140621P00014000 P 06/21/14 14.0 2.47 2.84
NLY 140621P00015000 P 06/21/14 15.0 3.50 3.90
NLY 140621P00016000 P 06/21/14 16.0 4.50 4.90
NLY 140621P00017000 P 06/21/14 17.0 5.55 5.85
NLY 140719C00003000 C 07/19/14 3.0 8.10 8.60
NLY 140719C00004000 C 07/19/14 4.0 6.95 7.65
NLY 140719C00005000 C 07/19/14 5.0 6.05 6.60
NLY 140719C00006000 C 07/19/14 6.0 5.15 5.60
NLY 140719C00007000 C 07/19/14 7.0 4.15 4.55
NLY 140719C00008000 C 07/19/14 8.0 3.15 3.55
NLY 140719C00009000 C 07/19/14 9.0 2.21 2.33
NLY 140719C00010000 C 07/19/14 10.0 1.28 1.45
NLY 140719C00011000 C 07/19/14 11.0 0.48 0.51
NLY 140719C00012000 C 07/19/14 12.0 0.09 0.12
NLY 140719C00013000 C 07/19/14 13.0 0.01 0.03
NLY 140719C00014000 C 07/19/14 14.0 0.00 0.09
NLY 140719C00015000 C 07/19/14 15.0 0.00 0.03
NLY 140719C00016000 C 07/19/14 16.0 0.00 0.10
NLY 140719C00017000 C 07/19/14 17.0 0.00 0.08
NLY 140719C00018000 C 07/19/14 18.0 0.00 0.07
NLY 140719C00019000 C 07/19/14 19.0 0.00 0.05
NLY 140719P00003000 P 07/19/14 3.0 0.00 0.03
NLY 140719P00004000 P 07/19/14 4.0 0.00 0.03
NLY 140719P00005000 P 07/19/14 5.0 0.00 0.03
NLY 140719P00006000 P 07/19/14 6.0 0.00 0.09
NLY 140719P00007000 P 07/19/14 7.0 0.00 0.09
NLY 140719P00008000 P 07/19/14 8.0 0.02 0.06
NLY 140719P00009000 P 07/19/14 9.0 0.05 0.08
NLY 140719P00010000 P 07/19/14 10.0 0.11 0.14
NLY 140719P00011000 P 07/19/14 11.0 0.38 0.40
NLY 140719P00012000 P 07/19/14 12.0 1.07 1.15
NLY 140719P00013000 P 07/19/14 13.0 1.90 2.07
NLY 140719P00014000 P 07/19/14 14.0 2.89 3.10
NLY 140719P00015000 P 07/19/14 15.0 3.85 4.15
NLY 140719P00016000 P 07/19/14 16.0 4.80 5.15
NLY 140719P00017000 P 07/19/14 17.0 5.55 6.45
NLY 140719P00018000 P 07/19/14 18.0 6.55 7.45
NLY 140719P00019000 P 07/19/14 19.0 7.60 8.15
NLY 141018C00003000 C 10/18/14 3.0 8.10 8.55
NLY 141018C00004000 C 10/18/14 4.0 7.10 7.55
NLY 141018C00005000 C 10/18/14 5.0 6.10 6.55
NLY 141018C00006000 C 10/18/14 6.0 5.15 5.55
NLY 141018C00007000 C 10/18/14 7.0 4.15 4.55
NLY 141018C00008000 C 10/18/14 8.0 3.15 3.55
NLY 141018C00009000 C 10/18/14 9.0 2.20 2.53
NLY 141018C00010000 C 10/18/14 10.0 1.25 1.45
NLY 141018C00011000 C 10/18/14 11.0 0.55 0.61
NLY 141018C00012000 C 10/18/14 12.0 0.17 0.21
NLY 141018C00013000 C 10/18/14 13.0 0.07 0.09
NLY 141018C00014000 C 10/18/14 14.0 0.02 0.07
NLY 141018C00015000 C 10/18/14 15.0 0.00 0.10
NLY 141018C00016000 C 10/18/14 16.0 0.00 0.10
NLY 141018C00017000 C 10/18/14 17.0 0.00 0.10
NLY 141018C00018000 C 10/18/14 18.0 0.00 0.09
NLY 141018C00019000 C 10/18/14 19.0 0.00 0.15
NLY 141018P00003000 P 10/18/14 3.0 0.00 0.03
NLY 141018P00004000 P 10/18/14 4.0 0.00 0.07
NLY 141018P00005000 P 10/18/14 5.0 0.00 0.15
NLY 141018P00006000 P 10/18/14 6.0 0.01 0.15
NLY 141018P00007000 P 10/18/14 7.0 0.01 0.15
NLY 141018P00008000 P 10/18/14 8.0 0.04 0.11
NLY 141018P00009000 P 10/18/14 9.0 0.12 0.15
NLY 141018P00010000 P 10/18/14 10.0 0.30 0.33
NLY 141018P00011000 P 10/18/14 11.0 0.70 0.74
NLY 141018P00012000 P 10/18/14 12.0 1.28 1.50
NLY 141018P00013000 P 10/18/14 13.0 2.05 2.43
NLY 141018P00014000 P 10/18/14 14.0 3.10 3.40
NLY 141018P00015000 P 10/18/14 15.0 4.10 4.40
NLY 141018P00016000 P 10/18/14 16.0 5.10 5.40
NLY 141018P00017000 P 10/18/14 17.0 5.80 6.40
NLY 141018P00018000 P 10/18/14 18.0 6.80 7.40
NLY 141018P00019000 P 10/18/14 19.0 7.80 8.40
NLY 150117C00005000 C 01/17/15 5.0 6.15 6.45
NLY 150117C00008000 C 01/17/15 8.0 3.15 3.45
NLY 150117C00010000 C 01/17/15 10.0 1.35 1.53
NLY 150117C00013000 C 01/17/15 13.0 0.14 0.18
NLY 150117C00015000 C 01/17/15 15.0 0.07 0.08
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.05
NLY 150117C00020000 C 01/17/15 20.0 0.00 0.09
NLY 150117C00022000 C 01/17/15 22.0 0.00 0.15
NLY 150117C00025000 C 01/17/15 25.0 0.00 0.14
NLY 150117C00027000 C 01/17/15 27.0 0.00 0.06
NLY 150117C00030000 C 01/17/15 30.0 0.00 0.08
NLY 150117C00035000 C 01/17/15 35.0 0.00 0.05
NLY 150117P00005000 P 01/17/15 5.0 0.05 0.15
NLY 150117P00008000 P 01/17/15 8.0 0.18 0.20
NLY 150117P00010000 P 01/17/15 10.0 0.51 0.57
NLY 150117P00013000 P 01/17/15 13.0 2.55 2.75
NLY 150117P00015000 P 01/17/15 15.0 4.20 4.70
NLY 150117P00017000 P 01/17/15 17.0 6.20 6.65
NLY 150117P00020000 P 01/17/15 20.0 9.15 9.60
NLY 150117P00022000 P 01/17/15 22.0 10.75 12.15
NLY 150117P00025000 P 01/17/15 25.0 13.85 14.75
NLY 150117P00027000 P 01/17/15 27.0 15.80 16.85
NLY 150117P00030000 P 01/17/15 30.0 19.15 19.70
NLY 150117P00035000 P 01/17/15 35.0 23.75 24.85
NLY 160115C00003000 C 01/15/16 3.0 7.85 8.55
NLY 160115C00005000 C 01/15/16 5.0 5.85 6.55
NLY 160115C00008000 C 01/15/16 8.0 3.20 3.45
NLY 160115C00010000 C 01/15/16 10.0 1.38 1.55
NLY 160115C00012000 C 01/15/16 12.0 0.55 0.60
NLY 160115C00015000 C 01/15/16 15.0 0.20 0.35
NLY 160115C00017000 C 01/15/16 17.0 0.10 0.15
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.11
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.25
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.19
NLY 160115P00005000 P 01/15/16 5.0 0.05 0.30
NLY 160115P00008000 P 01/15/16 8.0 0.58 0.75
NLY 160115P00010000 P 01/15/16 10.0 1.45 1.46
NLY 160115P00012000 P 01/15/16 12.0 2.40 3.15
NLY 160115P00015000 P 01/15/16 15.0 5.05 5.75
NLY 160115P00017000 P 01/15/16 17.0 6.85 7.50
NLY 160115P00020000 P 01/15/16 20.0 9.30 11.25
NLY 160115P00022000 P 01/15/16 22.0 11.25 13.10

OPRA data is delayed 15 minutes.