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 (2015-01-09)Premium Content

Annaly Capital Management Inc (NLY)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 150402C00003000 C 04/02/15 3.0 7.15 8.00
NLY 150402C00003500 C 04/02/15 3.5 6.70 7.40
NLY 150402C00004000 C 04/02/15 4.0 6.20 6.90
NLY 150402C00004500 C 04/02/15 4.5 5.70 6.40
NLY 150402C00005000 C 04/02/15 5.0 5.20 5.90
NLY 150402C00005500 C 04/02/15 5.5 4.70 5.40
NLY 150402C00006000 C 04/02/15 6.0 4.20 4.90
NLY 150402C00006500 C 04/02/15 6.5 3.70 4.40
NLY 150402C00007000 C 04/02/15 7.0 3.20 3.90
NLY 150402C00007500 C 04/02/15 7.5 2.67 3.40
NLY 150402C00008000 C 04/02/15 8.0 2.17 2.93
NLY 150402C00008500 C 04/02/15 8.5 1.78 2.28
NLY 150402C00009000 C 04/02/15 9.0 1.28 1.78
NLY 150402C00009500 C 04/02/15 9.5 0.78 1.28
NLY 150402C00010000 C 04/02/15 10.0 0.29 0.78
NLY 150402C00010500 C 04/02/15 10.5 0.08 0.12
NLY 150402C00011000 C 04/02/15 11.0 0.00 0.02
NLY 150402C00011500 C 04/02/15 11.5 0.00 0.04
NLY 150402C00012000 C 04/02/15 12.0 0.00 0.03
NLY 150402C00012500 C 04/02/15 12.5 0.00 0.03
NLY 150402C00013000 C 04/02/15 13.0 0.00 0.03
NLY 150402C00013500 C 04/02/15 13.5 0.00 0.03
NLY 150402C00014000 C 04/02/15 14.0 0.00 0.03
NLY 150402C00014500 C 04/02/15 14.5 0.00 0.03
NLY 150402C00015000 C 04/02/15 15.0 0.00 0.03
NLY 150402C00015500 C 04/02/15 15.5 0.00 0.03
NLY 150402C00016000 C 04/02/15 16.0 0.00 0.03
NLY 150402C00016500 C 04/02/15 16.5 0.00 0.03
NLY 150402C00017000 C 04/02/15 17.0 0.00 0.03
NLY 150402C00017500 C 04/02/15 17.5 0.00 0.03
NLY 150402C00018000 C 04/02/15 18.0 0.00 0.03
NLY 150402C00018500 C 04/02/15 18.5 0.00 0.03
NLY 150402C00019000 C 04/02/15 19.0 0.00 0.03
NLY 150402C00019500 C 04/02/15 19.5 0.00 0.03
NLY 150402C00020000 C 04/02/15 20.0 0.00 0.03
NLY 150402P00003000 P 04/02/15 3.0 0.00 0.03
NLY 150402P00003500 P 04/02/15 3.5 0.00 0.03
NLY 150402P00004000 P 04/02/15 4.0 0.00 0.03
NLY 150402P00004500 P 04/02/15 4.5 0.00 0.03
NLY 150402P00005000 P 04/02/15 5.0 0.00 0.03
NLY 150402P00005500 P 04/02/15 5.5 0.00 0.03
NLY 150402P00006000 P 04/02/15 6.0 0.00 0.03
NLY 150402P00006500 P 04/02/15 6.5 0.00 0.03
NLY 150402P00007000 P 04/02/15 7.0 0.00 0.03
NLY 150402P00007500 P 04/02/15 7.5 0.00 0.03
NLY 150402P00008000 P 04/02/15 8.0 0.00 0.03
NLY 150402P00008500 P 04/02/15 8.5 0.00 0.03
NLY 150402P00009000 P 04/02/15 9.0 0.00 0.03
NLY 150402P00009500 P 04/02/15 9.5 0.00 0.14
NLY 150402P00010000 P 04/02/15 10.0 0.00 0.15
NLY 150402P00010500 P 04/02/15 10.5 0.05 0.09
NLY 150402P00011000 P 04/02/15 11.0 0.23 0.52
NLY 150402P00011500 P 04/02/15 11.5 0.73 1.02
NLY 150402P00012000 P 04/02/15 12.0 1.23 1.52
NLY 150402P00012500 P 04/02/15 12.5 1.73 2.22
NLY 150402P00013000 P 04/02/15 13.0 2.17 2.72
NLY 150402P00013500 P 04/02/15 13.5 2.67 3.20
NLY 150402P00014000 P 04/02/15 14.0 3.20 3.70
NLY 150402P00014500 P 04/02/15 14.5 3.70 4.20
NLY 150402P00015000 P 04/02/15 15.0 4.20 4.70
NLY 150402P00015500 P 04/02/15 15.5 4.70 5.20
NLY 150402P00016000 P 04/02/15 16.0 5.20 5.70
NLY 150402P00016500 P 04/02/15 16.5 5.70 6.20
NLY 150402P00017000 P 04/02/15 17.0 6.20 6.70
NLY 150402P00017500 P 04/02/15 17.5 6.70 7.20
NLY 150402P00018000 P 04/02/15 18.0 7.20 7.70
NLY 150402P00018500 P 04/02/15 18.5 7.60 8.20
NLY 150402P00019000 P 04/02/15 19.0 8.10 8.70
NLY 150402P00019500 P 04/02/15 19.5 8.60 9.20
NLY 150402P00020000 P 04/02/15 20.0 9.15 9.75
NLY 150410C00003000 C 04/10/15 3.0 7.10 8.10
NLY 150410C00003500 C 04/10/15 3.5 6.65 7.50
NLY 150410C00004000 C 04/10/15 4.0 6.15 7.00
NLY 150410C00004500 C 04/10/15 4.5 5.65 6.50
NLY 150410C00005000 C 04/10/15 5.0 5.15 6.00
NLY 150410C00005500 C 04/10/15 5.5 4.65 5.50
NLY 150410C00006000 C 04/10/15 6.0 4.15 5.00
NLY 150410C00006500 C 04/10/15 6.5 3.65 4.50
NLY 150410C00007000 C 04/10/15 7.0 3.15 3.95
NLY 150410C00007500 C 04/10/15 7.5 2.63 3.40
NLY 150410C00008000 C 04/10/15 8.0 2.13 2.93
NLY 150410C00008500 C 04/10/15 8.5 1.78 2.28
NLY 150410C00009000 C 04/10/15 9.0 1.28 1.78
NLY 150410C00009500 C 04/10/15 9.5 0.80 1.28
NLY 150410C00010000 C 04/10/15 10.0 0.31 0.79
NLY 150410C00010500 C 04/10/15 10.5 0.13 0.16
NLY 150410C00011000 C 04/10/15 11.0 0.00 0.03
NLY 150410C00011500 C 04/10/15 11.5 0.00 0.05
NLY 150410C00012000 C 04/10/15 12.0 0.00 0.05
NLY 150410C00012500 C 04/10/15 12.5 0.00 0.03
NLY 150410C00013000 C 04/10/15 13.0 0.00 0.03
NLY 150410C00013500 C 04/10/15 13.5 0.00 0.03
NLY 150410C00014000 C 04/10/15 14.0 0.00 0.03
NLY 150410C00014500 C 04/10/15 14.5 0.00 0.03
NLY 150410C00015000 C 04/10/15 15.0 0.00 0.03
NLY 150410C00015500 C 04/10/15 15.5 0.00 0.03
NLY 150410C00016000 C 04/10/15 16.0 0.00 0.03
NLY 150410C00016500 C 04/10/15 16.5 0.00 0.03
NLY 150410C00017000 C 04/10/15 17.0 0.00 0.03
NLY 150410C00017500 C 04/10/15 17.5 0.00 0.03
NLY 150410C00018000 C 04/10/15 18.0 0.00 0.03
NLY 150410C00018500 C 04/10/15 18.5 0.00 0.03
NLY 150410C00019000 C 04/10/15 19.0 0.00 0.03
NLY 150410C00019500 C 04/10/15 19.5 0.00 0.03
NLY 150410C00020000 C 04/10/15 20.0 0.00 0.03
NLY 150410P00003000 P 04/10/15 3.0 0.00 0.03
NLY 150410P00003500 P 04/10/15 3.5 0.00 0.03
NLY 150410P00004000 P 04/10/15 4.0 0.00 0.03
NLY 150410P00004500 P 04/10/15 4.5 0.00 0.03
NLY 150410P00005000 P 04/10/15 5.0 0.00 0.03
NLY 150410P00005500 P 04/10/15 5.5 0.00 0.03
NLY 150410P00006000 P 04/10/15 6.0 0.00 0.03
NLY 150410P00006500 P 04/10/15 6.5 0.00 0.03
NLY 150410P00007000 P 04/10/15 7.0 0.00 0.03
NLY 150410P00007500 P 04/10/15 7.5 0.00 0.03
NLY 150410P00008000 P 04/10/15 8.0 0.00 0.03
NLY 150410P00008500 P 04/10/15 8.5 0.00 0.04
NLY 150410P00009000 P 04/10/15 9.0 0.00 0.13
NLY 150410P00009500 P 04/10/15 9.5 0.00 0.21
NLY 150410P00010000 P 04/10/15 10.0 0.00 0.20
NLY 150410P00010500 P 04/10/15 10.5 0.08 0.12
NLY 150410P00011000 P 04/10/15 11.0 0.23 0.52
NLY 150410P00011500 P 04/10/15 11.5 0.73 1.02
NLY 150410P00012000 P 04/10/15 12.0 1.23 1.52
NLY 150410P00012500 P 04/10/15 12.5 1.73 2.02
NLY 150410P00013000 P 04/10/15 13.0 2.15 2.52
NLY 150410P00013500 P 04/10/15 13.5 2.65 3.20
NLY 150410P00014000 P 04/10/15 14.0 3.20 3.70
NLY 150410P00014500 P 04/10/15 14.5 3.70 4.20
NLY 150410P00015000 P 04/10/15 15.0 4.20 4.70
NLY 150410P00015500 P 04/10/15 15.5 4.70 5.20
NLY 150410P00016000 P 04/10/15 16.0 5.20 5.70
NLY 150410P00016500 P 04/10/15 16.5 5.70 6.20
NLY 150410P00017000 P 04/10/15 17.0 6.20 6.70
NLY 150410P00017500 P 04/10/15 17.5 6.70 7.20
NLY 150410P00018000 P 04/10/15 18.0 7.20 7.70
NLY 150410P00018500 P 04/10/15 18.5 7.60 8.35
NLY 150410P00019000 P 04/10/15 19.0 8.10 8.85
NLY 150410P00019500 P 04/10/15 19.5 8.60 9.35
NLY 150410P00020000 P 04/10/15 20.0 9.10 9.85
NLY 150417C00003000 C 04/17/15 3.0 7.20 7.75
NLY 150417C00003500 C 04/17/15 3.5 6.60 7.50
NLY 150417C00004000 C 04/17/15 4.0 6.10 7.00
NLY 150417C00004500 C 04/17/15 4.5 5.60 6.50
NLY 150417C00005000 C 04/17/15 5.0 5.10 6.00
NLY 150417C00005500 C 04/17/15 5.5 4.60 5.50
NLY 150417C00006000 C 04/17/15 6.0 4.10 4.95
NLY 150417C00006500 C 04/17/15 6.5 3.65 4.45
NLY 150417C00007000 C 04/17/15 7.0 3.10 4.00
NLY 150417C00007500 C 04/17/15 7.5 2.66 3.40
NLY 150417C00008000 C 04/17/15 8.0 2.15 2.93
NLY 150417C00008500 C 04/17/15 8.5 1.78 2.28
NLY 150417C00009000 C 04/17/15 9.0 1.47 1.66
NLY 150417C00009500 C 04/17/15 9.5 0.79 1.29
NLY 150417C00010000 C 04/17/15 10.0 0.53 0.66
NLY 150417C00010500 C 04/17/15 10.5 0.16 0.19
NLY 150417C00011000 C 04/17/15 11.0 0.01 0.03
NLY 150417C00011500 C 04/17/15 11.5 0.00 0.05
NLY 150417C00012000 C 04/17/15 12.0 0.01 0.02
NLY 150417C00012500 C 04/17/15 12.5 0.00 0.04
NLY 150417C00013000 C 04/17/15 13.0 0.00 0.01
NLY 150417C00013500 C 04/17/15 13.5 0.00 0.03
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.03
NLY 150417C00014500 C 04/17/15 14.5 0.00 0.03
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.03
NLY 150417C00015500 C 04/17/15 15.5 0.00 0.03
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.03
NLY 150417C00016500 C 04/17/15 16.5 0.00 0.03
NLY 150417C00017000 C 04/17/15 17.0 0.00 0.03
NLY 150417C00017500 C 04/17/15 17.5 0.00 0.03
NLY 150417C00018000 C 04/17/15 18.0 0.00 0.03
NLY 150417C00018500 C 04/17/15 18.5 0.00 0.03
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.03
NLY 150417C00019500 C 04/17/15 19.5 0.00 0.03
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.03
NLY 150417P00003000 P 04/17/15 3.0 0.00 0.03
NLY 150417P00003500 P 04/17/15 3.5 0.00 0.03
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.03
NLY 150417P00004500 P 04/17/15 4.5 0.00 0.03
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.03
NLY 150417P00005500 P 04/17/15 5.5 0.00 0.03
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.03
NLY 150417P00006500 P 04/17/15 6.5 0.00 0.03
NLY 150417P00007000 P 04/17/15 7.0 0.00 0.03
NLY 150417P00007500 P 04/17/15 7.5 0.00 0.03
NLY 150417P00008000 P 04/17/15 8.0 0.00 0.04
NLY 150417P00008500 P 04/17/15 8.5 0.00 0.12
NLY 150417P00009000 P 04/17/15 9.0 0.00 0.21
NLY 150417P00009500 P 04/17/15 9.5 0.00 0.23
NLY 150417P00010000 P 04/17/15 10.0 0.02 0.05
NLY 150417P00010500 P 04/17/15 10.5 0.12 0.15
NLY 150417P00011000 P 04/17/15 11.0 0.46 0.50
NLY 150417P00011500 P 04/17/15 11.5 0.93 1.02
NLY 150417P00012000 P 04/17/15 12.0 1.43 1.55
NLY 150417P00012500 P 04/17/15 12.5 1.91 2.02
NLY 150417P00013000 P 04/17/15 13.0 2.38 2.58
NLY 150417P00013500 P 04/17/15 13.5 2.88 3.20
NLY 150417P00014000 P 04/17/15 14.0 3.40 3.55
NLY 150417P00014500 P 04/17/15 14.5 3.70 4.20
NLY 150417P00015000 P 04/17/15 15.0 4.20 4.70
NLY 150417P00015500 P 04/17/15 15.5 4.70 5.20
NLY 150417P00016000 P 04/17/15 16.0 5.20 5.70
NLY 150417P00016500 P 04/17/15 16.5 5.70 6.20
NLY 150417P00017000 P 04/17/15 17.0 6.20 6.70
NLY 150417P00017500 P 04/17/15 17.5 6.70 7.20
NLY 150417P00018000 P 04/17/15 18.0 7.20 7.70
NLY 150417P00018500 P 04/17/15 18.5 7.70 8.20
NLY 150417P00019000 P 04/17/15 19.0 8.10 8.80
NLY 150417P00019500 P 04/17/15 19.5 8.70 9.20
NLY 150417P00020000 P 04/17/15 20.0 9.10 9.80
NLY 150424C00003000 C 04/24/15 3.0 6.95 8.10
NLY 150424C00003500 C 04/24/15 3.5 6.60 7.55
NLY 150424C00004000 C 04/24/15 4.0 6.10 7.05
NLY 150424C00004500 C 04/24/15 4.5 5.60 6.55
NLY 150424C00005000 C 04/24/15 5.0 5.10 6.05
NLY 150424C00005500 C 04/24/15 5.5 4.65 5.45
NLY 150424C00006000 C 04/24/15 6.0 4.15 4.95
NLY 150424C00006500 C 04/24/15 6.5 3.65 4.45
NLY 150424C00007000 C 04/24/15 7.0 3.15 3.95
NLY 150424C00007500 C 04/24/15 7.5 2.65 3.40
NLY 150424C00008000 C 04/24/15 8.0 2.13 2.93
NLY 150424C00008500 C 04/24/15 8.5 1.79 2.28
NLY 150424C00009000 C 04/24/15 9.0 1.30 1.78
NLY 150424C00009500 C 04/24/15 9.5 0.81 1.29
NLY 150424C00010000 C 04/24/15 10.0 0.34 0.82
NLY 150424C00010500 C 04/24/15 10.5 0.15 0.31
NLY 150424C00011000 C 04/24/15 11.0 0.03 0.05
NLY 150424C00011500 C 04/24/15 11.5 0.00 0.05
NLY 150424C00012000 C 04/24/15 12.0 0.00 0.06
NLY 150424C00012500 C 04/24/15 12.5 0.00 0.06
NLY 150424C00013000 C 04/24/15 13.0 0.00 0.05
NLY 150424C00013500 C 04/24/15 13.5 0.00 0.03
NLY 150424C00014000 C 04/24/15 14.0 0.00 0.03
NLY 150424C00014500 C 04/24/15 14.5 0.00 0.03
NLY 150424C00015000 C 04/24/15 15.0 0.00 0.03
NLY 150424C00015500 C 04/24/15 15.5 0.00 0.03
NLY 150424C00016000 C 04/24/15 16.0 0.00 0.03
NLY 150424C00016500 C 04/24/15 16.5 0.00 0.03
NLY 150424C00017000 C 04/24/15 17.0 0.00 0.03
NLY 150424C00017500 C 04/24/15 17.5 0.00 0.03
NLY 150424C00018000 C 04/24/15 18.0 0.00 0.03
NLY 150424C00018500 C 04/24/15 18.5 0.00 0.03
NLY 150424C00019000 C 04/24/15 19.0 0.00 0.03
NLY 150424C00019500 C 04/24/15 19.5 0.00 0.03
NLY 150424C00020000 C 04/24/15 20.0 0.00 0.03
NLY 150424P00003000 P 04/24/15 3.0 0.00 0.03
NLY 150424P00003500 P 04/24/15 3.5 0.00 0.03
NLY 150424P00004000 P 04/24/15 4.0 0.00 0.03
NLY 150424P00004500 P 04/24/15 4.5 0.00 0.03
NLY 150424P00005000 P 04/24/15 5.0 0.00 0.03
NLY 150424P00005500 P 04/24/15 5.5 0.00 0.03
NLY 150424P00006000 P 04/24/15 6.0 0.00 0.03
NLY 150424P00006500 P 04/24/15 6.5 0.00 0.03
NLY 150424P00007000 P 04/24/15 7.0 0.00 0.03
NLY 150424P00007500 P 04/24/15 7.5 0.00 0.03
NLY 150424P00008000 P 04/24/15 8.0 0.00 0.09
NLY 150424P00008500 P 04/24/15 8.5 0.00 0.19
NLY 150424P00009000 P 04/24/15 9.0 0.00 0.25
NLY 150424P00009500 P 04/24/15 9.5 0.01 0.25
NLY 150424P00010000 P 04/24/15 10.0 0.03 0.20
NLY 150424P00010500 P 04/24/15 10.5 0.12 0.21
NLY 150424P00011000 P 04/24/15 11.0 0.42 0.59
NLY 150424P00011500 P 04/24/15 11.5 0.73 1.23
NLY 150424P00012000 P 04/24/15 12.0 1.38 1.58
NLY 150424P00012500 P 04/24/15 12.5 1.88 2.08
NLY 150424P00013000 P 04/24/15 13.0 2.39 2.73
NLY 150424P00013500 P 04/24/15 13.5 2.88 3.20
NLY 150424P00014000 P 04/24/15 14.0 3.35 3.70
NLY 150424P00014500 P 04/24/15 14.5 3.70 4.20
NLY 150424P00015000 P 04/24/15 15.0 4.20 4.70
NLY 150424P00015500 P 04/24/15 15.5 4.70 5.20
NLY 150424P00016000 P 04/24/15 16.0 5.20 5.70
NLY 150424P00016500 P 04/24/15 16.5 5.70 6.20
NLY 150424P00017000 P 04/24/15 17.0 6.20 6.70
NLY 150424P00017500 P 04/24/15 17.5 6.70 7.20
NLY 150424P00018000 P 04/24/15 18.0 7.20 7.70
NLY 150424P00018500 P 04/24/15 18.5 7.60 8.35
NLY 150424P00019000 P 04/24/15 19.0 8.10 8.85
NLY 150424P00019500 P 04/24/15 19.5 8.60 9.35
NLY 150424P00020000 P 04/24/15 20.0 9.10 9.85
NLY 150501C00003000 C 05/01/15 3.0 7.05 8.05
NLY 150501C00003500 C 05/01/15 3.5 6.55 7.55
NLY 150501C00004000 C 05/01/15 4.0 6.05 7.05
NLY 150501C00004500 C 05/01/15 4.5 5.55 6.55
NLY 150501C00005000 C 05/01/15 5.0 5.05 6.05
NLY 150501C00005500 C 05/01/15 5.5 4.65 5.45
NLY 150501C00006000 C 05/01/15 6.0 4.15 4.95
NLY 150501C00006500 C 05/01/15 6.5 3.65 4.45
NLY 150501C00007000 C 05/01/15 7.0 3.15 3.95
NLY 150501C00007500 C 05/01/15 7.5 2.65 3.40
NLY 150501C00008000 C 05/01/15 8.0 2.14 2.93
NLY 150501C00008500 C 05/01/15 8.5 1.80 2.28
NLY 150501C00009000 C 05/01/15 9.0 1.30 1.79
NLY 150501C00009500 C 05/01/15 9.5 0.82 1.30
NLY 150501C00010000 C 05/01/15 10.0 0.57 0.78
NLY 150501C00010500 C 05/01/15 10.5 0.20 0.25
NLY 150501C00011000 C 05/01/15 11.0 0.04 0.09
NLY 150501C00011500 C 05/01/15 11.5 0.00 0.11
NLY 150501C00012000 C 05/01/15 12.0 0.00 0.05
NLY 150501C00012500 C 05/01/15 12.5 0.00 0.06
NLY 150501C00013000 C 05/01/15 13.0 0.00 0.06
NLY 150501C00013500 C 05/01/15 13.5 0.00 0.04
NLY 150501C00014000 C 05/01/15 14.0 0.00 0.03
NLY 150501C00014500 C 05/01/15 14.5 0.00 0.03
NLY 150501C00015000 C 05/01/15 15.0 0.00 0.03
NLY 150501C00015500 C 05/01/15 15.5 0.00 0.03
NLY 150501C00016000 C 05/01/15 16.0 0.00 0.03
NLY 150501C00016500 C 05/01/15 16.5 0.00 0.03
NLY 150501C00017000 C 05/01/15 17.0 0.00 0.03
NLY 150501C00017500 C 05/01/15 17.5 0.00 0.03
NLY 150501C00018000 C 05/01/15 18.0 0.00 0.03
NLY 150501C00018500 C 05/01/15 18.5 0.00 0.03
NLY 150501C00019000 C 05/01/15 19.0 0.00 0.03
NLY 150501C00019500 C 05/01/15 19.5 0.00 0.03
NLY 150501C00020000 C 05/01/15 20.0 0.00 0.03
NLY 150501P00003000 P 05/01/15 3.0 0.00 0.03
NLY 150501P00003500 P 05/01/15 3.5 0.00 0.03
NLY 150501P00004000 P 05/01/15 4.0 0.00 0.03
NLY 150501P00004500 P 05/01/15 4.5 0.00 0.03
NLY 150501P00005000 P 05/01/15 5.0 0.00 0.03
NLY 150501P00005500 P 05/01/15 5.5 0.00 0.03
NLY 150501P00006000 P 05/01/15 6.0 0.00 0.03
NLY 150501P00006500 P 05/01/15 6.5 0.00 0.03
NLY 150501P00007000 P 05/01/15 7.0 0.00 0.03
NLY 150501P00007500 P 05/01/15 7.5 0.00 0.06
NLY 150501P00008000 P 05/01/15 8.0 0.00 0.15
NLY 150501P00008500 P 05/01/15 8.5 0.00 0.24
NLY 150501P00009000 P 05/01/15 9.0 0.00 0.26
NLY 150501P00009500 P 05/01/15 9.5 0.01 0.27
NLY 150501P00010000 P 05/01/15 10.0 0.04 0.27
NLY 150501P00010500 P 05/01/15 10.5 0.16 0.21
NLY 150501P00011000 P 05/01/15 11.0 0.49 0.57
NLY 150501P00011500 P 05/01/15 11.5 0.73 1.22
NLY 150501P00012000 P 05/01/15 12.0 1.41 1.58
NLY 150501P00012500 P 05/01/15 12.5 1.73 2.08
NLY 150501P00013000 P 05/01/15 13.0 2.16 2.73
NLY 150501P00013500 P 05/01/15 13.5 2.66 3.20
NLY 150501P00014000 P 05/01/15 14.0 3.20 3.70
NLY 150501P00014500 P 05/01/15 14.5 3.70 4.20
NLY 150501P00015000 P 05/01/15 15.0 4.20 4.70
NLY 150501P00015500 P 05/01/15 15.5 4.70 5.20
NLY 150501P00016000 P 05/01/15 16.0 5.20 5.70
NLY 150501P00016500 P 05/01/15 16.5 5.70 6.20
NLY 150501P00017000 P 05/01/15 17.0 6.20 6.70
NLY 150501P00017500 P 05/01/15 17.5 6.70 7.20
NLY 150501P00018000 P 05/01/15 18.0 7.20 7.70
NLY 150501P00018500 P 05/01/15 18.5 7.65 8.25
NLY 150501P00019000 P 05/01/15 19.0 8.15 8.75
NLY 150501P00019500 P 05/01/15 19.5 8.65 9.25
NLY 150501P00020000 P 05/01/15 20.0 9.15 9.75
NLY 150508C00003000 C 05/08/15 3.0 7.00 8.10
NLY 150508C00003500 C 05/08/15 3.5 6.55 7.55
NLY 150508C00004000 C 05/08/15 4.0 6.05 7.05
NLY 150508C00004500 C 05/08/15 4.5 5.55 6.55
NLY 150508C00005000 C 05/08/15 5.0 5.05 6.05
NLY 150508C00005500 C 05/08/15 5.5 4.65 5.45
NLY 150508C00006000 C 05/08/15 6.0 4.15 4.95
NLY 150508C00006500 C 05/08/15 6.5 3.65 4.45
NLY 150508C00007000 C 05/08/15 7.0 3.15 3.95
NLY 150508C00007500 C 05/08/15 7.5 2.64 3.40
NLY 150508C00008000 C 05/08/15 8.0 2.15 2.94
NLY 150508C00008500 C 05/08/15 8.5 1.80 2.29
NLY 150508C00009000 C 05/08/15 9.0 1.31 1.79
NLY 150508C00009500 C 05/08/15 9.5 0.82 1.31
NLY 150508C00010000 C 05/08/15 10.0 0.56 0.80
NLY 150508C00010500 C 05/08/15 10.5 0.23 0.30
NLY 150508C00011000 C 05/08/15 11.0 0.06 0.08
NLY 150508C00011500 C 05/08/15 11.5 0.00 0.12
NLY 150508C00012000 C 05/08/15 12.0 0.00 0.12
NLY 150508C00012500 C 05/08/15 12.5 0.00 0.10
NLY 150508C00013000 C 05/08/15 13.0 0.00 0.08
NLY 150508C00013500 C 05/08/15 13.5 0.00 0.06
NLY 150508C00014000 C 05/08/15 14.0 0.00 0.04
NLY 150508C00014500 C 05/08/15 14.5 0.00 0.03
NLY 150508C00015000 C 05/08/15 15.0 0.00 0.03
NLY 150508C00015500 C 05/08/15 15.5 0.00 0.03
NLY 150508C00016000 C 05/08/15 16.0 0.00 0.03
NLY 150508C00016500 C 05/08/15 16.5 0.00 0.03
NLY 150508C00017000 C 05/08/15 17.0 0.00 0.03
NLY 150508C00017500 C 05/08/15 17.5 0.00 0.03
NLY 150508C00018000 C 05/08/15 18.0 0.00 0.03
NLY 150508C00018500 C 05/08/15 18.5 0.00 0.03
NLY 150508C00019000 C 05/08/15 19.0 0.00 0.03
NLY 150508C00019500 C 05/08/15 19.5 0.00 0.03
NLY 150508C00020000 C 05/08/15 20.0 0.00 0.03
NLY 150508P00003000 P 05/08/15 3.0 0.00 0.03
NLY 150508P00003500 P 05/08/15 3.5 0.00 0.03
NLY 150508P00004000 P 05/08/15 4.0 0.00 0.03
NLY 150508P00004500 P 05/08/15 4.5 0.00 0.03
NLY 150508P00005000 P 05/08/15 5.0 0.00 0.03
NLY 150508P00005500 P 05/08/15 5.5 0.00 0.03
NLY 150508P00006000 P 05/08/15 6.0 0.00 0.03
NLY 150508P00006500 P 05/08/15 6.5 0.00 0.03
NLY 150508P00007000 P 05/08/15 7.0 0.00 0.04
NLY 150508P00007500 P 05/08/15 7.5 0.00 0.08
NLY 150508P00008000 P 05/08/15 8.0 0.00 0.17
NLY 150508P00008500 P 05/08/15 8.5 0.00 0.26
NLY 150508P00009000 P 05/08/15 9.0 0.00 0.11
NLY 150508P00009500 P 05/08/15 9.5 0.01 0.36
NLY 150508P00010000 P 05/08/15 10.0 0.02 0.31
NLY 150508P00010500 P 05/08/15 10.5 0.18 0.33
NLY 150508P00011000 P 05/08/15 11.0 0.27 0.77
NLY 150508P00011500 P 05/08/15 11.5 0.73 1.23
NLY 150508P00012000 P 05/08/15 12.0 1.41 1.58
NLY 150508P00012500 P 05/08/15 12.5 1.73 2.08
NLY 150508P00013000 P 05/08/15 13.0 2.11 2.77
NLY 150508P00013500 P 05/08/15 13.5 2.65 3.20
NLY 150508P00014000 P 05/08/15 14.0 3.20 3.70
NLY 150508P00014500 P 05/08/15 14.5 3.70 4.20
NLY 150508P00015000 P 05/08/15 15.0 4.20 4.70
NLY 150508P00015500 P 05/08/15 15.5 4.70 5.20
NLY 150508P00016000 P 05/08/15 16.0 5.20 5.70
NLY 150508P00016500 P 05/08/15 16.5 5.70 6.20
NLY 150508P00017000 P 05/08/15 17.0 6.20 6.70
NLY 150508P00017500 P 05/08/15 17.5 6.70 7.20
NLY 150508P00018000 P 05/08/15 18.0 7.20 7.70
NLY 150508P00018500 P 05/08/15 18.5 7.65 8.25
NLY 150508P00019000 P 05/08/15 19.0 8.15 8.75
NLY 150508P00019500 P 05/08/15 19.5 8.65 9.25
NLY 150508P00020000 P 05/08/15 20.0 9.15 9.75
NLY 150515C00002000 C 05/15/15 2.0 7.95 9.15
NLY 150515C00003000 C 05/15/15 3.0 7.00 8.10
NLY 150515C00004000 C 05/15/15 4.0 6.00 7.10
NLY 150515C00005000 C 05/15/15 5.0 5.00 6.10
NLY 150515C00006000 C 05/15/15 6.0 4.15 4.95
NLY 150515C00007000 C 05/15/15 7.0 3.15 3.95
NLY 150515C00008000 C 05/15/15 8.0 2.16 2.93
NLY 150515C00009000 C 05/15/15 9.0 1.46 1.80
NLY 150515C00010000 C 05/15/15 10.0 0.58 0.70
NLY 150515C00011000 C 05/15/15 11.0 0.07 0.10
NLY 150515C00012000 C 05/15/15 12.0 0.00 0.10
NLY 150515C00013000 C 05/15/15 13.0 0.00 0.02
NLY 150515C00014000 C 05/15/15 14.0 0.00 0.05
NLY 150515C00015000 C 05/15/15 15.0 0.00 0.03
NLY 150515C00016000 C 05/15/15 16.0 0.00 0.03
NLY 150515C00017000 C 05/15/15 17.0 0.00 0.03
NLY 150515C00018000 C 05/15/15 18.0 0.00 0.03
NLY 150515C00019000 C 05/15/15 19.0 0.00 0.03
NLY 150515C00020000 C 05/15/15 20.0 0.00 0.03
NLY 150515P00002000 P 05/15/15 2.0 0.00 0.03
NLY 150515P00003000 P 05/15/15 3.0 0.00 0.03
NLY 150515P00004000 P 05/15/15 4.0 0.00 0.03
NLY 150515P00005000 P 05/15/15 5.0 0.00 0.03
NLY 150515P00006000 P 05/15/15 6.0 0.00 0.03
NLY 150515P00007000 P 05/15/15 7.0 0.00 0.05
NLY 150515P00008000 P 05/15/15 8.0 0.00 0.21
NLY 150515P00009000 P 05/15/15 9.0 0.01 0.07
NLY 150515P00010000 P 05/15/15 10.0 0.08 0.17
NLY 150515P00011000 P 05/15/15 11.0 0.49 0.59
NLY 150515P00012000 P 05/15/15 12.0 1.41 1.58
NLY 150515P00013000 P 05/15/15 13.0 2.11 2.78
NLY 150515P00014000 P 05/15/15 14.0 3.20 3.70
NLY 150515P00015000 P 05/15/15 15.0 4.20 4.70
NLY 150515P00016000 P 05/15/15 16.0 5.20 5.70
NLY 150515P00017000 P 05/15/15 17.0 6.20 6.70
NLY 150515P00018000 P 05/15/15 18.0 7.20 7.70
NLY 150515P00019000 P 05/15/15 19.0 8.20 8.70
NLY 150515P00020000 P 05/15/15 20.0 9.20 9.70
NLY 150619C00005000 C 06/19/15 5.0 5.05 6.05
NLY 150619C00006000 C 06/19/15 6.0 4.15 4.95
NLY 150619C00007000 C 06/19/15 7.0 3.45 3.70
NLY 150619C00008000 C 06/19/15 8.0 2.16 2.94
NLY 150619C00009000 C 06/19/15 9.0 1.35 1.83
NLY 150619C00010000 C 06/19/15 10.0 0.60 0.79
NLY 150619C00011000 C 06/19/15 11.0 0.12 0.15
NLY 150619C00012000 C 06/19/15 12.0 0.00 0.07
NLY 150619C00013000 C 06/19/15 13.0 0.00 0.04
NLY 150619C00014000 C 06/19/15 14.0 0.00 0.09
NLY 150619C00015000 C 06/19/15 15.0 0.00 0.06
NLY 150619C00016000 C 06/19/15 16.0 0.00 0.04
NLY 150619C00017000 C 06/19/15 17.0 0.00 0.03
NLY 150619P00005000 P 06/19/15 5.0 0.00 0.03
NLY 150619P00006000 P 06/19/15 6.0 0.00 0.05
NLY 150619P00007000 P 06/19/15 7.0 0.00 0.06
NLY 150619P00008000 P 06/19/15 8.0 0.01 0.19
NLY 150619P00009000 P 06/19/15 9.0 0.03 0.40
NLY 150619P00010000 P 06/19/15 10.0 0.12 0.21
NLY 150619P00011000 P 06/19/15 11.0 0.52 0.64
NLY 150619P00012000 P 06/19/15 12.0 1.41 1.56
NLY 150619P00013000 P 06/19/15 13.0 2.32 2.56
NLY 150619P00014000 P 06/19/15 14.0 3.15 3.75
NLY 150619P00015000 P 06/19/15 15.0 4.20 4.70
NLY 150619P00016000 P 06/19/15 16.0 5.20 5.70
NLY 150619P00017000 P 06/19/15 17.0 6.20 6.70
NLY 150717C00004000 C 07/17/15 4.0 5.95 7.20
NLY 150717C00005000 C 07/17/15 5.0 5.05 6.05
NLY 150717C00006000 C 07/17/15 6.0 4.15 4.75
NLY 150717C00007000 C 07/17/15 7.0 3.15 3.75
NLY 150717C00008000 C 07/17/15 8.0 2.15 2.94
NLY 150717C00009000 C 07/17/15 9.0 1.33 1.82
NLY 150717C00010000 C 07/17/15 10.0 0.63 0.80
NLY 150717C00011000 C 07/17/15 11.0 0.14 0.19
NLY 150717C00012000 C 07/17/15 12.0 0.01 0.05
NLY 150717C00013000 C 07/17/15 13.0 0.00 0.02
NLY 150717C00014000 C 07/17/15 14.0 0.00 0.05
NLY 150717C00015000 C 07/17/15 15.0 0.00 0.10
NLY 150717C00016000 C 07/17/15 16.0 0.00 0.07
NLY 150717C00017000 C 07/17/15 17.0 0.00 0.04
NLY 150717C00018000 C 07/17/15 18.0 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 150717P00004000 P 07/17/15 4.0 0.00 0.03
NLY 150717P00005000 P 07/17/15 5.0 0.00 0.04
NLY 150717P00006000 P 07/17/15 6.0 0.00 0.14
NLY 150717P00007000 P 07/17/15 7.0 0.00 0.32
NLY 150717P00008000 P 07/17/15 8.0 0.02 0.10
NLY 150717P00009000 P 07/17/15 9.0 0.06 0.11
NLY 150717P00010000 P 07/17/15 10.0 0.12 0.28
NLY 150717P00011000 P 07/17/15 11.0 0.75 0.90
NLY 150717P00012000 P 07/17/15 12.0 1.64 1.85
NLY 150717P00013000 P 07/17/15 13.0 2.62 2.84
NLY 150717P00014000 P 07/17/15 14.0 3.35 3.90
NLY 150717P00015000 P 07/17/15 15.0 4.35 4.90
NLY 150717P00016000 P 07/17/15 16.0 5.25 5.95
NLY 150717P00017000 P 07/17/15 17.0 6.25 6.90
NLY 150717P00018000 P 07/17/15 18.0 7.25 7.90
NLY 150717P00019000 P 07/17/15 19.0 8.05 8.95
NLY 150717P00020000 P 07/17/15 20.0 9.10 9.90
NLY 151016C00003000 C 10/16/15 3.0 7.25 7.75
NLY 151016C00004000 C 10/16/15 4.0 6.35 6.75
NLY 151016C00005000 C 10/16/15 5.0 5.30 5.75
NLY 151016C00006000 C 10/16/15 6.0 4.45 4.70
NLY 151016C00007000 C 10/16/15 7.0 3.45 3.70
NLY 151016C00008000 C 10/16/15 8.0 2.47 2.68
NLY 151016C00009000 C 10/16/15 9.0 1.50 1.71
NLY 151016C00010000 C 10/16/15 10.0 0.63 0.80
NLY 151016C00011000 C 10/16/15 11.0 0.18 0.25
NLY 151016C00012000 C 10/16/15 12.0 0.04 0.11
NLY 151016C00013000 C 10/16/15 13.0 0.01 0.09
NLY 151016C00014000 C 10/16/15 14.0 0.00 0.08
NLY 151016C00015000 C 10/16/15 15.0 0.00 0.09
NLY 151016C00016000 C 10/16/15 16.0 0.00 0.09
NLY 151016C00017000 C 10/16/15 17.0 0.00 0.06
NLY 151016C00018000 C 10/16/15 18.0 0.00 0.08
NLY 151016C00019000 C 10/16/15 19.0 0.00 0.08
NLY 151016P00003000 P 10/16/15 3.0 0.00 0.03
NLY 151016P00004000 P 10/16/15 4.0 0.00 0.07
NLY 151016P00005000 P 10/16/15 5.0 0.00 0.09
NLY 151016P00006000 P 10/16/15 6.0 0.00 0.11
NLY 151016P00007000 P 10/16/15 7.0 0.02 0.12
NLY 151016P00008000 P 10/16/15 8.0 0.07 0.17
NLY 151016P00009000 P 10/16/15 9.0 0.15 0.28
NLY 151016P00010000 P 10/16/15 10.0 0.43 0.50
NLY 151016P00011000 P 10/16/15 11.0 0.97 1.26
NLY 151016P00012000 P 10/16/15 12.0 1.85 2.16
NLY 151016P00013000 P 10/16/15 13.0 2.82 3.15
NLY 151016P00014000 P 10/16/15 14.0 3.75 4.15
NLY 151016P00015000 P 10/16/15 15.0 4.70 5.15
NLY 151016P00016000 P 10/16/15 16.0 5.70 6.15
NLY 151016P00017000 P 10/16/15 17.0 6.70 7.15
NLY 151016P00018000 P 10/16/15 18.0 7.70 8.15
NLY 151016P00019000 P 10/16/15 19.0 8.45 9.30
NLY 160115C00003000 C 01/15/16 3.0 7.05 8.15
NLY 160115C00005000 C 01/15/16 5.0 5.50 5.75
NLY 160115C00008000 C 01/15/16 8.0 2.47 2.72
NLY 160115C00010000 C 01/15/16 10.0 0.73 0.80
NLY 160115C00012000 C 01/15/16 12.0 0.07 0.11
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.06
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.10
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.05
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.08
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.06
NLY 160115P00005000 P 01/15/16 5.0 0.00 0.12
NLY 160115P00008000 P 01/15/16 8.0 0.14 0.21
NLY 160115P00010000 P 01/15/16 10.0 0.70 0.77
NLY 160115P00012000 P 01/15/16 12.0 2.08 2.50
NLY 160115P00015000 P 01/15/16 15.0 4.35 5.95
NLY 160115P00017000 P 01/15/16 17.0 6.15 8.15
NLY 160115P00020000 P 01/15/16 20.0 8.60 11.90
NLY 160115P00022000 P 01/15/16 22.0 10.60 13.90
NLY 170120C00003000 C 01/20/17 3.0 5.65 8.00
NLY 170120C00005000 C 01/20/17 5.0 4.15 6.00
NLY 170120C00008000 C 01/20/17 8.0 2.06 3.10
NLY 170120C00010000 C 01/20/17 10.0 0.73 1.12
NLY 170120C00012000 C 01/20/17 12.0 0.18 0.26
NLY 170120C00015000 C 01/20/17 15.0 0.01 0.08
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.15
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.20
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.21
NLY 170120P00003000 P 01/20/17 3.0 0.05 0.49
NLY 170120P00005000 P 01/20/17 5.0 0.05 0.58
NLY 170120P00008000 P 01/20/17 8.0 0.20 0.70
NLY 170120P00010000 P 01/20/17 10.0 1.30 1.80
NLY 170120P00012000 P 01/20/17 12.0 2.68 3.20
NLY 170120P00015000 P 01/20/17 15.0 4.40 6.90
NLY 170120P00017000 P 01/20/17 17.0 6.50 8.90
NLY 170120P00020000 P 01/20/17 20.0 9.45 11.90
NLY 170120P00022000 P 01/20/17 22.0 11.45 13.90

OPRA data is delayed 15 minutes.