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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 170331C00005500 C 03/31/17 5.5 5.15 6.05
NLY 170331C00006000 C 03/31/17 6.0 2.70 6.95
NLY 170331C00006500 C 03/31/17 6.5 3.90 5.60
NLY 170331C00007000 C 03/31/17 7.0 3.40 4.95
NLY 170331C00007500 C 03/31/17 7.5 2.98 4.45
NLY 170331C00008000 C 03/31/17 8.0 0.71 4.95
NLY 170331C00008500 C 03/31/17 8.5 0.57 4.90
NLY 170331C00009000 C 03/31/17 9.0 0.55 4.85
NLY 170331C00009500 C 03/31/17 9.5 0.00 4.65
NLY 170331C00010000 C 03/31/17 10.0 0.01 4.55
NLY 170331C00010500 C 03/31/17 10.5 0.44 0.75
NLY 170331C00011000 C 03/31/17 11.0 0.06 0.19
NLY 170331C00011500 C 03/31/17 11.5 0.00 0.01
NLY 170331C00012000 C 03/31/17 12.0 0.00 0.03
NLY 170331C00012500 C 03/31/17 12.5 0.00 0.03
NLY 170331C00013000 C 03/31/17 13.0 0.00 0.03
NLY 170331C00013500 C 03/31/17 13.5 0.00 0.03
NLY 170331C00014000 C 03/31/17 14.0 0.00 0.03
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 0.04
NLY 170331C00016500 C 03/31/17 16.5 0.00 0.04
NLY 170331C00017000 C 03/31/17 17.0 0.00 0.04
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 0.48
NLY 170331C00019500 C 03/31/17 19.5 0.00 0.32
NLY 170331P00005500 P 03/31/17 5.5 0.00 0.32
NLY 170331P00006000 P 03/31/17 6.0 0.00 0.49
NLY 170331P00006500 P 03/31/17 6.5 0.00 0.04
NLY 170331P00007000 P 03/31/17 7.0 0.00 0.04
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 0.03
NLY 170331P00009000 P 03/31/17 9.0 0.00 0.03
NLY 170331P00009500 P 03/31/17 9.5 0.00 0.20
NLY 170331P00010000 P 03/31/17 10.0 0.00 0.02
NLY 170331P00010500 P 03/31/17 10.5 0.00 0.05
NLY 170331P00011000 P 03/31/17 11.0 0.01 0.04
NLY 170331P00011500 P 03/31/17 11.5 0.14 0.52
NLY 170331P00012000 P 03/31/17 12.0 0.69 1.01
NLY 170331P00012500 P 03/31/17 12.5 1.24 1.52
NLY 170331P00013000 P 03/31/17 13.0 0.71 4.85
NLY 170331P00013500 P 03/31/17 13.5 0.55 4.85
NLY 170331P00014000 P 03/31/17 14.0 1.12 5.35
NLY 170331P00014500 P 03/31/17 14.5 1.36 5.75
NLY 170331P00015000 P 03/31/17 15.0 1.50 5.95
NLY 170331P00015500 P 03/31/17 15.5 2.00 6.40
NLY 170331P00016000 P 03/31/17 16.0 2.50 7.20
NLY 170331P00016500 P 03/31/17 16.5 3.00 7.50
NLY 170331P00017000 P 03/31/17 17.0 3.55 7.95
NLY 170331P00017500 P 03/31/17 17.5 4.05 8.45
NLY 170331P00018000 P 03/31/17 18.0 4.50 8.95
NLY 170331P00018500 P 03/31/17 18.5 5.05 9.40
NLY 170331P00019000 P 03/31/17 19.0 5.55 10.10
NLY 170331P00019500 P 03/31/17 19.5 8.15 8.80
NLY 170407C00006000 C 04/07/17 6.0 4.75 5.65
NLY 170407C00006500 C 04/07/17 6.5 3.90 5.45
NLY 170407C00007000 C 04/07/17 7.0 2.94 5.65
NLY 170407C00007500 C 04/07/17 7.5 1.29 5.90
NLY 170407C00008000 C 04/07/17 8.0 0.71 4.95
NLY 170407C00008500 C 04/07/17 8.5 0.96 4.95
NLY 170407C00009000 C 04/07/17 9.0 0.70 4.90
NLY 170407C00009500 C 04/07/17 9.5 0.08 4.05
NLY 170407C00010000 C 04/07/17 10.0 0.26 4.50
NLY 170407C00010500 C 04/07/17 10.5 0.15 4.75
NLY 170407C00011000 C 04/07/17 11.0 0.16 0.20
NLY 170407C00011500 C 04/07/17 11.5 0.00 0.02
NLY 170407C00012000 C 04/07/17 12.0 0.00 0.04
NLY 170407C00012500 C 04/07/17 12.5 0.00 0.12
NLY 170407C00013000 C 04/07/17 13.0 0.00 0.12
NLY 170407C00013500 C 04/07/17 13.5 0.00 0.13
NLY 170407C00014000 C 04/07/17 14.0 0.00 0.03
NLY 170407C00014500 C 04/07/17 14.5 0.00 0.12
NLY 170407C00015000 C 04/07/17 15.0 0.00 0.11
NLY 170407C00015500 C 04/07/17 15.5 0.00 0.12
NLY 170407C00016000 C 04/07/17 16.0 0.00 0.12
NLY 170407C00016500 C 04/07/17 16.5 0.00 0.12
NLY 170407C00017000 C 04/07/17 17.0 0.00 0.12
NLY 170407C00017500 C 04/07/17 17.5 0.00 0.12
NLY 170407C00018000 C 04/07/17 18.0 0.00 0.13
NLY 170407C00018500 C 04/07/17 18.5 0.00 0.13
NLY 170407C00019000 C 04/07/17 19.0 0.00 0.13
NLY 170407C00019500 C 04/07/17 19.5 0.00 0.11
NLY 170407C00020000 C 04/07/17 20.0 0.00 0.12
NLY 170407C00020500 C 04/07/17 20.5 0.00 0.12
NLY 170407P00006000 P 04/07/17 6.0 0.00 0.13
NLY 170407P00006500 P 04/07/17 6.5 0.00 0.12
NLY 170407P00007000 P 04/07/17 7.0 0.00 0.11
NLY 170407P00007500 P 04/07/17 7.5 0.00 0.12
NLY 170407P00008000 P 04/07/17 8.0 0.00 0.12
NLY 170407P00008500 P 04/07/17 8.5 0.00 0.12
NLY 170407P00009000 P 04/07/17 9.0 0.00 0.12
NLY 170407P00009500 P 04/07/17 9.5 0.00 0.12
NLY 170407P00010000 P 04/07/17 10.0 0.00 0.17
NLY 170407P00010500 P 04/07/17 10.5 0.00 0.02
NLY 170407P00011000 P 04/07/17 11.0 0.04 0.07
NLY 170407P00011500 P 04/07/17 11.5 0.28 0.52
NLY 170407P00012000 P 04/07/17 12.0 0.00 3.35
NLY 170407P00012500 P 04/07/17 12.5 0.16 4.75
NLY 170407P00013000 P 04/07/17 13.0 0.57 4.80
NLY 170407P00013500 P 04/07/17 13.5 0.62 4.85
NLY 170407P00014000 P 04/07/17 14.0 0.92 5.25
NLY 170407P00014500 P 04/07/17 14.5 1.06 5.40
NLY 170407P00015000 P 04/07/17 15.0 1.51 5.90
NLY 170407P00015500 P 04/07/17 15.5 2.00 6.45
NLY 170407P00016000 P 04/07/17 16.0 2.51 7.00
NLY 170407P00016500 P 04/07/17 16.5 3.05 7.45
NLY 170407P00017000 P 04/07/17 17.0 3.65 8.10
NLY 170407P00017500 P 04/07/17 17.5 4.15 8.60
NLY 170407P00018000 P 04/07/17 18.0 4.65 9.10
NLY 170407P00018500 P 04/07/17 18.5 5.15 9.60
NLY 170407P00019000 P 04/07/17 19.0 6.05 10.40
NLY 170407P00019500 P 04/07/17 19.5 6.50 10.75
NLY 170407P00020000 P 04/07/17 20.0 6.55 11.10
NLY 170407P00020500 P 04/07/17 20.5 9.10 10.30
NLY 170413C00003000 C 04/13/17 3.0 7.70 8.50
NLY 170413C00003500 C 04/13/17 3.5 5.10 9.50
NLY 170413C00004000 C 04/13/17 4.0 4.70 9.00
NLY 170413C00004500 C 04/13/17 4.5 4.15 8.45
NLY 170413C00005000 C 04/13/17 5.0 3.75 7.90
NLY 170413C00005500 C 04/13/17 5.5 3.10 7.40
NLY 170413C00006000 C 04/13/17 6.0 2.70 6.45
NLY 170413C00006500 C 04/13/17 6.5 2.21 5.95
NLY 170413C00007000 C 04/13/17 7.0 3.20 5.15
NLY 170413C00007500 C 04/13/17 7.5 2.84 4.65
NLY 170413C00008000 C 04/13/17 8.0 0.80 5.00
NLY 170413C00008500 C 04/13/17 8.5 2.15 2.92
NLY 170413C00009000 C 04/13/17 9.0 0.06 4.45
NLY 170413C00009500 C 04/13/17 9.5 0.06 4.50
NLY 170413C00010000 C 04/13/17 10.0 0.01 4.50
NLY 170413C00010500 C 04/13/17 10.5 0.41 0.84
NLY 170413C00011000 C 04/13/17 11.0 0.17 0.24
NLY 170413C00011500 C 04/13/17 11.5 0.00 0.05
NLY 170413C00012000 C 04/13/17 12.0 0.00 0.02
NLY 170413C00012500 C 04/13/17 12.5 0.00 0.14
NLY 170413C00013000 C 04/13/17 13.0 0.00 0.12
NLY 170413C00013500 C 04/13/17 13.5 0.00 0.13
NLY 170413C00014000 C 04/13/17 14.0 0.00 0.12
NLY 170413C00014500 C 04/13/17 14.5 0.00 0.12
NLY 170413C00015000 C 04/13/17 15.0 0.00 0.11
NLY 170413C00015500 C 04/13/17 15.5 0.00 0.12
NLY 170413C00016000 C 04/13/17 16.0 0.00 0.12
NLY 170413C00016500 C 04/13/17 16.5 0.00 0.13
NLY 170413C00017000 C 04/13/17 17.0 0.00 0.13
NLY 170413C00017500 C 04/13/17 17.5 0.00 0.13
NLY 170413C00018000 C 04/13/17 18.0 0.00 0.13
NLY 170413C00018500 C 04/13/17 18.5 0.00 0.04
NLY 170413C00019000 C 04/13/17 19.0 0.00 0.13
NLY 170413C00019500 C 04/13/17 19.5 0.00 0.12
NLY 170413P00003000 P 04/13/17 3.0 0.00 0.13
NLY 170413P00003500 P 04/13/17 3.5 0.00 0.12
NLY 170413P00004000 P 04/13/17 4.0 0.00 0.12
NLY 170413P00004500 P 04/13/17 4.5 0.00 0.12
NLY 170413P00005000 P 04/13/17 5.0 0.00 0.12
NLY 170413P00005500 P 04/13/17 5.5 0.00 0.12
NLY 170413P00006000 P 04/13/17 6.0 0.00 0.13
NLY 170413P00006500 P 04/13/17 6.5 0.00 0.12
NLY 170413P00007000 P 04/13/17 7.0 0.00 0.03
NLY 170413P00007500 P 04/13/17 7.5 0.00 0.13
NLY 170413P00008000 P 04/13/17 8.0 0.00 0.13
NLY 170413P00008500 P 04/13/17 8.5 0.00 0.02
NLY 170413P00009000 P 04/13/17 9.0 0.00 0.12
NLY 170413P00009500 P 04/13/17 9.5 0.00 0.15
NLY 170413P00010000 P 04/13/17 10.0 0.00 0.26
NLY 170413P00010500 P 04/13/17 10.5 0.00 0.07
NLY 170413P00011000 P 04/13/17 11.0 0.05 0.10
NLY 170413P00011500 P 04/13/17 11.5 0.00 0.68
NLY 170413P00012000 P 04/13/17 12.0 0.00 1.23
NLY 170413P00012500 P 04/13/17 12.5 0.11 4.75
NLY 170413P00013000 P 04/13/17 13.0 0.56 4.85
NLY 170413P00013500 P 04/13/17 13.5 0.51 4.85
NLY 170413P00014000 P 04/13/17 14.0 1.59 5.35
NLY 170413P00014500 P 04/13/17 14.5 1.16 5.65
NLY 170413P00015000 P 04/13/17 15.0 1.66 6.15
NLY 170413P00015500 P 04/13/17 15.5 2.01 6.40
NLY 170413P00016000 P 04/13/17 16.0 2.50 6.85
NLY 170413P00016500 P 04/13/17 16.5 3.00 7.50
NLY 170413P00017000 P 04/13/17 17.0 3.55 7.65
NLY 170413P00017500 P 04/13/17 17.5 4.00 8.30
NLY 170413P00018000 P 04/13/17 18.0 4.50 9.00
NLY 170413P00018500 P 04/13/17 18.5 5.00 9.50
NLY 170413P00019000 P 04/13/17 19.0 5.85 10.35
NLY 170413P00019500 P 04/13/17 19.5 8.15 8.80
NLY 170421C00002000 C 04/21/17 2.0 8.80 9.45
NLY 170421C00003000 C 04/21/17 3.0 5.75 9.95
NLY 170421C00004000 C 04/21/17 4.0 4.75 8.65
NLY 170421C00005000 C 04/21/17 5.0 5.80 6.35
NLY 170421C00005500 C 04/21/17 5.5 3.15 7.60
NLY 170421C00006000 C 04/21/17 6.0 3.45 6.95
NLY 170421C00006500 C 04/21/17 6.5 2.12 5.95
NLY 170421C00007000 C 04/21/17 7.0 1.72 5.25
NLY 170421C00007500 C 04/21/17 7.5 2.95 3.95
NLY 170421C00008000 C 04/21/17 8.0 1.57 4.95
NLY 170421C00008500 C 04/21/17 8.5 0.50 4.85
NLY 170421C00009000 C 04/21/17 9.0 1.98 2.25
NLY 170421C00009500 C 04/21/17 9.5 1.51 1.71
NLY 170421C00010000 C 04/21/17 10.0 1.07 1.20
NLY 170421C00010500 C 04/21/17 10.5 0.53 0.82
NLY 170421C00011000 C 04/21/17 11.0 0.20 0.24
NLY 170421C00011500 C 04/21/17 11.5 0.00 0.05
NLY 170421C00012000 C 04/21/17 12.0 0.00 0.01
NLY 170421C00012500 C 04/21/17 12.5 0.00 0.04
NLY 170421C00013000 C 04/21/17 13.0 0.00 0.04
NLY 170421C00013500 C 04/21/17 13.5 0.00 0.04
NLY 170421C00014000 C 04/21/17 14.0 0.00 0.03
NLY 170421C00014500 C 04/21/17 14.5 0.00 0.03
NLY 170421C00015000 C 04/21/17 15.0 0.00 0.03
NLY 170421C00015500 C 04/21/17 15.5 0.00 0.03
NLY 170421C00016000 C 04/21/17 16.0 0.00 0.03
NLY 170421C00016500 C 04/21/17 16.5 0.00 0.03
NLY 170421C00017000 C 04/21/17 17.0 0.00 0.02
NLY 170421C00017500 C 04/21/17 17.5 0.00 0.03
NLY 170421C00018000 C 04/21/17 18.0 0.00 0.03
NLY 170421C00018500 C 04/21/17 18.5 0.00 0.03
NLY 170421C00019000 C 04/21/17 19.0 0.00 0.03
NLY 170421C00020000 C 04/21/17 20.0 0.00 0.03
NLY 170421P00002000 P 04/21/17 2.0 0.00 0.09
NLY 170421P00003000 P 04/21/17 3.0 0.00 0.04
NLY 170421P00004000 P 04/21/17 4.0 0.00 0.08
NLY 170421P00005000 P 04/21/17 5.0 0.00 0.04
NLY 170421P00005500 P 04/21/17 5.5 0.00 0.03
NLY 170421P00006000 P 04/21/17 6.0 0.00 0.03
NLY 170421P00006500 P 04/21/17 6.5 0.00 0.03
NLY 170421P00007000 P 04/21/17 7.0 0.00 0.03
NLY 170421P00007500 P 04/21/17 7.5 0.00 0.03
NLY 170421P00008000 P 04/21/17 8.0 0.00 0.02
NLY 170421P00008500 P 04/21/17 8.5 0.00 0.03
NLY 170421P00009000 P 04/21/17 9.0 0.00 0.03
NLY 170421P00009500 P 04/21/17 9.5 0.00 0.05
NLY 170421P00010000 P 04/21/17 10.0 0.01 0.02
NLY 170421P00010500 P 04/21/17 10.5 0.00 0.05
NLY 170421P00011000 P 04/21/17 11.0 0.07 0.11
NLY 170421P00011500 P 04/21/17 11.5 0.20 0.53
NLY 170421P00012000 P 04/21/17 12.0 0.53 1.12
NLY 170421P00012500 P 04/21/17 12.5 0.07 4.50
NLY 170421P00013000 P 04/21/17 13.0 0.12 4.45
NLY 170421P00013500 P 04/21/17 13.5 0.51 4.75
NLY 170421P00014000 P 04/21/17 14.0 2.56 3.30
NLY 170421P00014500 P 04/21/17 14.5 2.93 4.90
NLY 170421P00015000 P 04/21/17 15.0 1.90 6.20
NLY 170421P00015500 P 04/21/17 15.5 2.51 6.70
NLY 170421P00016000 P 04/21/17 16.0 3.50 6.40
NLY 170421P00016500 P 04/21/17 16.5 3.50 7.80
NLY 170421P00017000 P 04/21/17 17.0 3.90 8.15
NLY 170421P00017500 P 04/21/17 17.5 4.60 8.40
NLY 170421P00018000 P 04/21/17 18.0 4.95 9.10
NLY 170421P00018500 P 04/21/17 18.5 5.80 9.75
NLY 170421P00019000 P 04/21/17 19.0 6.00 10.05
NLY 170421P00020000 P 04/21/17 20.0 8.70 9.25
NLY 170428C00005500 C 04/28/17 5.5 5.25 5.95
NLY 170428C00006000 C 04/28/17 6.0 2.87 7.20
NLY 170428C00006500 C 04/28/17 6.5 2.15 6.60
NLY 170428C00007000 C 04/28/17 7.0 3.65 5.15
NLY 170428C00007500 C 04/28/17 7.5 1.95 5.90
NLY 170428C00008000 C 04/28/17 8.0 2.65 3.45
NLY 170428C00008500 C 04/28/17 8.5 0.70 4.90
NLY 170428C00009000 C 04/28/17 9.0 1.81 2.29
NLY 170428C00009500 C 04/28/17 9.5 1.31 1.80
NLY 170428C00010000 C 04/28/17 10.0 0.00 4.55
NLY 170428C00010500 C 04/28/17 10.5 0.33 0.84
NLY 170428C00011000 C 04/28/17 11.0 0.12 0.26
NLY 170428C00011500 C 04/28/17 11.5 0.00 0.05
NLY 170428C00012000 C 04/28/17 12.0 0.00 0.05
NLY 170428C00012500 C 04/28/17 12.5 0.00 0.03
NLY 170428C00013000 C 04/28/17 13.0 0.00 0.05
NLY 170428C00013500 C 04/28/17 13.5 0.00 0.03
NLY 170428C00014000 C 04/28/17 14.0 0.00 0.03
NLY 170428C00014500 C 04/28/17 14.5 0.00 0.03
NLY 170428C00015000 C 04/28/17 15.0 0.00 0.03
NLY 170428C00015500 C 04/28/17 15.5 0.00 0.03
NLY 170428C00016000 C 04/28/17 16.0 0.00 0.04
NLY 170428C00016500 C 04/28/17 16.5 0.00 0.03
NLY 170428C00017000 C 04/28/17 17.0 0.00 0.03
NLY 170428C00017500 C 04/28/17 17.5 0.00 0.03
NLY 170428C00018000 C 04/28/17 18.0 0.00 0.03
NLY 170428C00018500 C 04/28/17 18.5 0.00 0.03
NLY 170428C00019000 C 04/28/17 19.0 0.00 0.03
NLY 170428C00019500 C 04/28/17 19.5 0.00 0.04
NLY 170428P00005500 P 04/28/17 5.5 0.00 0.03
NLY 170428P00006000 P 04/28/17 6.0 0.00 0.04
NLY 170428P00006500 P 04/28/17 6.5 0.00 0.04
NLY 170428P00007000 P 04/28/17 7.0 0.00 0.03
NLY 170428P00007500 P 04/28/17 7.5 0.00 0.03
NLY 170428P00008000 P 04/28/17 8.0 0.00 0.03
NLY 170428P00008500 P 04/28/17 8.5 0.00 0.04
NLY 170428P00009000 P 04/28/17 9.0 0.00 0.04
NLY 170428P00009500 P 04/28/17 9.5 0.00 0.04
NLY 170428P00010000 P 04/28/17 10.0 0.00 0.21
NLY 170428P00010500 P 04/28/17 10.5 0.00 0.07
NLY 170428P00011000 P 04/28/17 11.0 0.09 0.16
NLY 170428P00011500 P 04/28/17 11.5 0.20 0.53
NLY 170428P00012000 P 04/28/17 12.0 0.02 1.71
NLY 170428P00012500 P 04/28/17 12.5 0.59 2.27
NLY 170428P00013000 P 04/28/17 13.0 0.56 4.85
NLY 170428P00013500 P 04/28/17 13.5 0.18 4.70
NLY 170428P00014000 P 04/28/17 14.0 0.63 5.25
NLY 170428P00014500 P 04/28/17 14.5 1.41 5.75
NLY 170428P00015000 P 04/28/17 15.0 1.52 5.90
NLY 170428P00015500 P 04/28/17 15.5 2.00 6.45
NLY 170428P00016000 P 04/28/17 16.0 2.50 6.95
NLY 170428P00016500 P 04/28/17 16.5 3.40 7.75
NLY 170428P00017000 P 04/28/17 17.0 3.55 7.95
NLY 170428P00017500 P 04/28/17 17.5 4.15 8.45
NLY 170428P00018000 P 04/28/17 18.0 4.55 8.95
NLY 170428P00018500 P 04/28/17 18.5 5.05 9.45
NLY 170428P00019000 P 04/28/17 19.0 5.50 9.75
NLY 170428P00019500 P 04/28/17 19.5 8.15 8.80
NLY 170505C00005000 C 05/05/17 5.0 5.65 6.80
NLY 170505C00005500 C 05/05/17 5.5 3.35 7.75
NLY 170505C00006000 C 05/05/17 6.0 3.15 7.55
NLY 170505C00006500 C 05/05/17 6.5 2.65 7.00
NLY 170505C00007000 C 05/05/17 7.0 2.15 6.50
NLY 170505C00007500 C 05/05/17 7.5 1.15 5.10
NLY 170505C00008000 C 05/05/17 8.0 1.00 5.50
NLY 170505C00008500 C 05/05/17 8.5 0.36 4.90
NLY 170505C00009000 C 05/05/17 9.0 0.56 4.85
NLY 170505C00009500 C 05/05/17 9.5 0.21 4.30
NLY 170505C00010000 C 05/05/17 10.0 0.16 3.80
NLY 170505C00010500 C 05/05/17 10.5 0.35 1.40
NLY 170505C00011000 C 05/05/17 11.0 0.14 0.40
NLY 170505C00011500 C 05/05/17 11.5 0.00 0.15
NLY 170505C00012000 C 05/05/17 12.0 0.00 0.07
NLY 170505C00012500 C 05/05/17 12.5 0.00 0.16
NLY 170505C00013000 C 05/05/17 13.0 0.00 0.17
NLY 170505C00013500 C 05/05/17 13.5 0.00 0.15
NLY 170505C00014000 C 05/05/17 14.0 0.00 0.13
NLY 170505C00014500 C 05/05/17 14.5 0.00 0.12
NLY 170505C00015000 C 05/05/17 15.0 0.00 0.13
NLY 170505C00015500 C 05/05/17 15.5 0.00 0.12
NLY 170505C00016000 C 05/05/17 16.0 0.00 0.12
NLY 170505C00016500 C 05/05/17 16.5 0.00 0.12
NLY 170505C00017000 C 05/05/17 17.0 0.00 0.12
NLY 170505C00017500 C 05/05/17 17.5 0.00 0.12
NLY 170505C00018000 C 05/05/17 18.0 0.00 0.13
NLY 170505C00018500 C 05/05/17 18.5 0.00 0.11
NLY 170505C00019000 C 05/05/17 19.0 0.00 0.12
NLY 170505C00019500 C 05/05/17 19.5 0.00 0.13
NLY 170505P00005000 P 05/05/17 5.0 0.00 0.13
NLY 170505P00005500 P 05/05/17 5.5 0.00 0.12
NLY 170505P00006000 P 05/05/17 6.0 0.00 0.12
NLY 170505P00006500 P 05/05/17 6.5 0.00 0.13
NLY 170505P00007000 P 05/05/17 7.0 0.00 0.13
NLY 170505P00007500 P 05/05/17 7.5 0.00 0.12
NLY 170505P00008000 P 05/05/17 8.0 0.00 0.13
NLY 170505P00008500 P 05/05/17 8.5 0.00 0.17
NLY 170505P00009000 P 05/05/17 9.0 0.00 0.11
NLY 170505P00009500 P 05/05/17 9.5 0.00 0.34
NLY 170505P00010000 P 05/05/17 10.0 0.00 0.26
NLY 170505P00010500 P 05/05/17 10.5 0.00 0.15
NLY 170505P00011000 P 05/05/17 11.0 0.07 0.15
NLY 170505P00011500 P 05/05/17 11.5 0.26 0.73
NLY 170505P00012000 P 05/05/17 12.0 0.30 1.21
NLY 170505P00012500 P 05/05/17 12.5 0.80 1.71
NLY 170505P00013000 P 05/05/17 13.0 1.30 2.23
NLY 170505P00013500 P 05/05/17 13.5 1.22 2.86
NLY 170505P00014000 P 05/05/17 14.0 1.36 3.35
NLY 170505P00014500 P 05/05/17 14.5 1.87 3.85
NLY 170505P00015000 P 05/05/17 15.0 2.15 5.45
NLY 170505P00015500 P 05/05/17 15.5 3.00 6.80
NLY 170505P00016000 P 05/05/17 16.0 3.05 7.40
NLY 170505P00016500 P 05/05/17 16.5 3.30 7.55
NLY 170505P00017000 P 05/05/17 17.0 4.70 6.45
NLY 170505P00017500 P 05/05/17 17.5 5.20 6.95
NLY 170505P00018000 P 05/05/17 18.0 5.25 7.45
NLY 170505P00018500 P 05/05/17 18.5 6.20 7.95
NLY 170505P00019000 P 05/05/17 19.0 5.65 10.35
NLY 170505P00019500 P 05/05/17 19.5 8.05 9.15
NLY 170519C00003000 C 05/19/17 3.0 7.85 8.50
NLY 170519C00004000 C 05/19/17 4.0 6.35 7.55
NLY 170519C00005000 C 05/19/17 5.0 5.35 6.80
NLY 170519C00006000 C 05/19/17 6.0 3.10 6.55
NLY 170519C00007000 C 05/19/17 7.0 1.90 6.00
NLY 170519C00008000 C 05/19/17 8.0 1.46 4.95
NLY 170519C00009000 C 05/19/17 9.0 1.97 2.24
NLY 170519C00010000 C 05/19/17 10.0 0.99 1.32
NLY 170519C00011000 C 05/19/17 11.0 0.29 0.34
NLY 170519C00012000 C 05/19/17 12.0 0.01 0.02
NLY 170519C00013000 C 05/19/17 13.0 0.00 0.03
NLY 170519C00014000 C 05/19/17 14.0 0.00 0.03
NLY 170519C00015000 C 05/19/17 15.0 0.00 0.03
NLY 170519C00016000 C 05/19/17 16.0 0.00 0.04
NLY 170519C00017000 C 05/19/17 17.0 0.00 0.03
NLY 170519C00018000 C 05/19/17 18.0 0.00 0.04
NLY 170519C00019000 C 05/19/17 19.0 0.00 0.03
NLY 170519C00020000 C 05/19/17 20.0 0.00 0.04
NLY 170519P00003000 P 05/19/17 3.0 0.00 0.04
NLY 170519P00004000 P 05/19/17 4.0 0.00 0.03
NLY 170519P00005000 P 05/19/17 5.0 0.00 0.03
NLY 170519P00006000 P 05/19/17 6.0 0.00 0.03
NLY 170519P00007000 P 05/19/17 7.0 0.00 0.04
NLY 170519P00008000 P 05/19/17 8.0 0.00 0.04
NLY 170519P00009000 P 05/19/17 9.0 0.00 0.05
NLY 170519P00010000 P 05/19/17 10.0 0.00 0.05
NLY 170519P00011000 P 05/19/17 11.0 0.15 0.18
NLY 170519P00012000 P 05/19/17 12.0 0.79 1.00
NLY 170519P00013000 P 05/19/17 13.0 1.77 2.00
NLY 170519P00014000 P 05/19/17 14.0 0.92 5.05
NLY 170519P00015000 P 05/19/17 15.0 1.91 5.85
NLY 170519P00016000 P 05/19/17 16.0 2.90 6.85
NLY 170519P00017000 P 05/19/17 17.0 3.95 8.15
NLY 170519P00018000 P 05/19/17 18.0 4.90 9.20
NLY 170519P00019000 P 05/19/17 19.0 6.05 10.30
NLY 170519P00020000 P 05/19/17 20.0 8.65 9.40
NLY 170616C00007000 C 06/16/17 7.0 3.95 4.40
NLY 170616C00008000 C 06/16/17 8.0 2.92 3.50
NLY 170616C00009000 C 06/16/17 9.0 0.55 4.90
NLY 170616C00010000 C 06/16/17 10.0 1.06 1.26
NLY 170616C00011000 C 06/16/17 11.0 0.34 0.40
NLY 170616C00012000 C 06/16/17 12.0 0.00 0.05
NLY 170616C00013000 C 06/16/17 13.0 0.00 0.02
NLY 170616C00014000 C 06/16/17 14.0 0.00 0.04
NLY 170616C00015000 C 06/16/17 15.0 0.00 0.04
NLY 170616P00007000 P 06/16/17 7.0 0.00 0.04
NLY 170616P00008000 P 06/16/17 8.0 0.00 0.06
NLY 170616P00009000 P 06/16/17 9.0 0.00 0.05
NLY 170616P00010000 P 06/16/17 10.0 0.00 0.07
NLY 170616P00011000 P 06/16/17 11.0 0.21 0.25
NLY 170616P00012000 P 06/16/17 12.0 0.80 1.02
NLY 170616P00013000 P 06/16/17 13.0 0.68 4.05
NLY 170616P00014000 P 06/16/17 14.0 0.93 5.00
NLY 170616P00015000 P 06/16/17 15.0 3.65 4.25
NLY 170721C00001000 C 07/21/17 1.0 9.50 11.10
NLY 170721C00002000 C 07/21/17 2.0 6.95 11.50
NLY 170721C00003000 C 07/21/17 3.0 5.70 10.35
NLY 170721C00004000 C 07/21/17 4.0 4.85 9.45
NLY 170721C00005000 C 07/21/17 5.0 3.75 7.70
NLY 170721C00006000 C 07/21/17 6.0 3.55 6.60
NLY 170721C00007000 C 07/21/17 7.0 1.92 6.20
NLY 170721C00008000 C 07/21/17 8.0 2.93 3.45
NLY 170721C00009000 C 07/21/17 9.0 1.95 2.30
NLY 170721C00010000 C 07/21/17 10.0 1.13 1.29
NLY 170721C00011000 C 07/21/17 11.0 0.34 0.40
NLY 170721C00012000 C 07/21/17 12.0 0.00 0.06
NLY 170721C00013000 C 07/21/17 13.0 0.00 0.01
NLY 170721C00014000 C 07/21/17 14.0 0.00 0.04
NLY 170721C00015000 C 07/21/17 15.0 0.00 0.06
NLY 170721C00016000 C 07/21/17 16.0 0.00 0.05
NLY 170721C00017000 C 07/21/17 17.0 0.00 0.04
NLY 170721C00018000 C 07/21/17 18.0 0.00 0.04
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 0.04
NLY 170721P00003000 P 07/21/17 3.0 0.00 0.05
NLY 170721P00004000 P 07/21/17 4.0 0.00 0.04
NLY 170721P00005000 P 07/21/17 5.0 0.00 0.05
NLY 170721P00006000 P 07/21/17 6.0 0.00 0.06
NLY 170721P00007000 P 07/21/17 7.0 0.00 0.05
NLY 170721P00008000 P 07/21/17 8.0 0.00 0.04
NLY 170721P00009000 P 07/21/17 9.0 0.04 0.08
NLY 170721P00010000 P 07/21/17 10.0 0.10 0.13
NLY 170721P00011000 P 07/21/17 11.0 0.38 0.45
NLY 170721P00012000 P 07/21/17 12.0 1.00 1.33
NLY 170721P00013000 P 07/21/17 13.0 0.18 3.15
NLY 170721P00014000 P 07/21/17 14.0 2.96 3.30
NLY 170721P00015000 P 07/21/17 15.0 3.60 4.90
NLY 170721P00016000 P 07/21/17 16.0 4.60 5.80
NLY 170721P00017000 P 07/21/17 17.0 3.85 8.15
NLY 170721P00018000 P 07/21/17 18.0 4.75 9.25
NLY 170721P00019000 P 07/21/17 19.0 7.65 8.80
NLY 171020C00002000 C 10/20/17 2.0 8.80 10.00
NLY 171020C00003000 C 10/20/17 3.0 5.90 10.20
NLY 171020C00004000 C 10/20/17 4.0 5.35 9.40
NLY 171020C00005000 C 10/20/17 5.0 5.75 6.45
NLY 171020C00006000 C 10/20/17 6.0 4.75 5.45
NLY 171020C00007000 C 10/20/17 7.0 3.75 4.45
NLY 171020C00008000 C 10/20/17 8.0 0.71 5.00
NLY 171020C00009000 C 10/20/17 9.0 0.16 4.20
NLY 171020C00010000 C 10/20/17 10.0 1.06 1.40
NLY 171020C00011000 C 10/20/17 11.0 0.41 0.47
NLY 171020C00012000 C 10/20/17 12.0 0.08 0.10
NLY 171020C00013000 C 10/20/17 13.0 0.00 0.07
NLY 171020C00014000 C 10/20/17 14.0 0.00 0.06
NLY 171020C00015000 C 10/20/17 15.0 0.00 0.05
NLY 171020C00016000 C 10/20/17 16.0 0.00 0.07
NLY 171020C00017000 C 10/20/17 17.0 0.00 0.06
NLY 171020C00018000 C 10/20/17 18.0 0.00 0.06
NLY 171020C00019000 C 10/20/17 19.0 0.00 0.06
NLY 171020C00020000 C 10/20/17 20.0 0.00 0.05
NLY 171020P00002000 P 10/20/17 2.0 0.00 0.06
NLY 171020P00003000 P 10/20/17 3.0 0.00 0.05
NLY 171020P00004000 P 10/20/17 4.0 0.00 0.07
NLY 171020P00005000 P 10/20/17 5.0 0.00 0.10
NLY 171020P00006000 P 10/20/17 6.0 0.00 0.11
NLY 171020P00007000 P 10/20/17 7.0 0.00 0.11
NLY 171020P00008000 P 10/20/17 8.0 0.01 0.12
NLY 171020P00009000 P 10/20/17 9.0 0.07 0.17
NLY 171020P00010000 P 10/20/17 10.0 0.25 0.29
NLY 171020P00011000 P 10/20/17 11.0 0.63 0.77
NLY 171020P00012000 P 10/20/17 12.0 1.23 1.63
NLY 171020P00013000 P 10/20/17 13.0 2.15 2.56
NLY 171020P00014000 P 10/20/17 14.0 1.15 5.60
NLY 171020P00015000 P 10/20/17 15.0 4.00 4.55
NLY 171020P00016000 P 10/20/17 16.0 4.05 7.70
NLY 171020P00017000 P 10/20/17 17.0 4.10 8.70
NLY 171020P00018000 P 10/20/17 18.0 5.00 9.25
NLY 171020P00019000 P 10/20/17 19.0 7.90 8.90
NLY 171020P00020000 P 10/20/17 20.0 8.90 9.90
NLY 180119C00003000 C 01/19/18 3.0 7.55 8.65
NLY 180119C00004000 C 01/19/18 4.0 4.70 9.40
NLY 180119C00005000 C 01/19/18 5.0 3.70 8.40
NLY 180119C00008000 C 01/19/18 8.0 2.91 3.70
NLY 180119C00010000 C 01/19/18 10.0 1.20 1.29
NLY 180119C00012000 C 01/19/18 12.0 0.11 0.15
NLY 180119C00015000 C 01/19/18 15.0 0.01 0.04
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.06
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.07
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.08
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.12
NLY 180119P00005000 P 01/19/18 5.0 0.00 0.10
NLY 180119P00008000 P 01/19/18 8.0 0.05 0.10
NLY 180119P00010000 P 01/19/18 10.0 0.38 0.45
NLY 180119P00012000 P 01/19/18 12.0 1.48 1.86
NLY 180119P00015000 P 01/19/18 15.0 4.25 4.90
NLY 180119P00017000 P 01/19/18 17.0 5.65 7.65
NLY 180119P00020000 P 01/19/18 20.0 9.00 10.55
NLY 190118C00003000 C 01/18/19 3.0 8.00 9.65
NLY 190118C00004000 C 01/18/19 4.0 5.55 9.50
NLY 190118C00005000 C 01/18/19 5.0 4.05 8.50
NLY 190118C00008000 C 01/18/19 8.0 2.30 3.80
NLY 190118C00010000 C 01/18/19 10.0 1.21 1.35
NLY 190118C00012000 C 01/18/19 12.0 0.25 0.34
NLY 190118C00015000 C 01/18/19 15.0 0.00 0.14
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.15
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.10
NLY 190118C00022000 C 01/18/19 22.0 0.00 0.10
NLY 190118P00003000 P 01/18/19 3.0 0.00 0.23
NLY 190118P00004000 P 01/18/19 4.0 0.03 0.19
NLY 190118P00005000 P 01/18/19 5.0 0.02 0.25
NLY 190118P00008000 P 01/18/19 8.0 0.31 0.54
NLY 190118P00010000 P 01/18/19 10.0 1.00 1.33
NLY 190118P00012000 P 01/18/19 12.0 2.13 2.80
NLY 190118P00015000 P 01/18/19 15.0 4.00 6.50
NLY 190118P00017000 P 01/18/19 17.0 5.10 9.40
NLY 190118P00020000 P 01/18/19 20.0 7.90 11.25
NLY 190118P00022000 P 01/18/19 22.0 9.50 14.20

OPRA data is delayed 15 minutes.