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 (2016-04-08)Premium Content

Annaly Capital Management Inc (NLY)
As of May 3 2016 3:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 160506C00001000 C 05/06/16 1.0 7.80 9.60
NLY 160506C00002000 C 05/06/16 2.0 6.80 8.60
NLY 160506C00003000 C 05/06/16 3.0 5.80 7.60
NLY 160506C00003500 C 05/06/16 3.5 5.30 7.10
NLY 160506C00004000 C 05/06/16 4.0 4.80 6.60
NLY 160506C00004500 C 05/06/16 4.5 4.30 6.10
NLY 160506C00005000 C 05/06/16 5.0 3.80 5.60
NLY 160506C00005500 C 05/06/16 5.5 3.30 5.10
NLY 160506C00006000 C 05/06/16 6.0 2.99 4.55
NLY 160506C00006500 C 05/06/16 6.5 2.49 4.05
NLY 160506C00007000 C 05/06/16 7.0 1.82 4.95
NLY 160506C00007500 C 05/06/16 7.5 1.32 4.45
NLY 160506C00008000 C 05/06/16 8.0 2.04 2.84
NLY 160506C00008500 C 05/06/16 8.5 0.32 3.55
NLY 160506C00009000 C 05/06/16 9.0 0.15 1.99
NLY 160506C00009500 C 05/06/16 9.5 0.69 1.19
NLY 160506C00010000 C 05/06/16 10.0 0.26 0.43
NLY 160506C00010500 C 05/06/16 10.5 0.03 0.06
NLY 160506C00011000 C 05/06/16 11.0 0.00 0.07
NLY 160506C00011500 C 05/06/16 11.5 0.00 0.13
NLY 160506C00012000 C 05/06/16 12.0 0.00 0.11
NLY 160506C00012500 C 05/06/16 12.5 0.00 0.11
NLY 160506C00013000 C 05/06/16 13.0 0.00 0.11
NLY 160506C00013500 C 05/06/16 13.5 0.00 0.11
NLY 160506C00014000 C 05/06/16 14.0 0.00 0.11
NLY 160506C00014500 C 05/06/16 14.5 0.00 0.11
NLY 160506C00015000 C 05/06/16 15.0 0.00 0.11
NLY 160506C00015500 C 05/06/16 15.5 0.00 0.11
NLY 160506C00016000 C 05/06/16 16.0 0.00 0.11
NLY 160506C00016500 C 05/06/16 16.5 0.00 0.11
NLY 160506C00017000 C 05/06/16 17.0 0.00 0.11
NLY 160506C00017500 C 05/06/16 17.5 0.00 0.11
NLY 160506C00018000 C 05/06/16 18.0 0.00 0.11
NLY 160506C00018500 C 05/06/16 18.5 0.00 0.11
NLY 160506C00019000 C 05/06/16 19.0 0.00 0.05
NLY 160506C00019500 C 05/06/16 19.5 0.00 0.11
NLY 160506P00001000 P 05/06/16 1.0 0.00 0.11
NLY 160506P00002000 P 05/06/16 2.0 0.00 0.11
NLY 160506P00003000 P 05/06/16 3.0 0.00 0.11
NLY 160506P00003500 P 05/06/16 3.5 0.00 0.11
NLY 160506P00004000 P 05/06/16 4.0 0.00 0.11
NLY 160506P00004500 P 05/06/16 4.5 0.00 0.11
NLY 160506P00005000 P 05/06/16 5.0 0.00 0.11
NLY 160506P00005500 P 05/06/16 5.5 0.00 0.11
NLY 160506P00006000 P 05/06/16 6.0 0.00 0.11
NLY 160506P00006500 P 05/06/16 6.5 0.00 0.11
NLY 160506P00007000 P 05/06/16 7.0 0.00 0.11
NLY 160506P00007500 P 05/06/16 7.5 0.00 0.11
NLY 160506P00008000 P 05/06/16 8.0 0.00 0.11
NLY 160506P00008500 P 05/06/16 8.5 0.00 0.11
NLY 160506P00009000 P 05/06/16 9.0 0.00 0.12
NLY 160506P00009500 P 05/06/16 9.5 0.00 0.23
NLY 160506P00010000 P 05/06/16 10.0 0.00 0.05
NLY 160506P00010500 P 05/06/16 10.5 0.18 0.27
NLY 160506P00011000 P 05/06/16 11.0 0.33 0.82
NLY 160506P00011500 P 05/06/16 11.5 0.96 1.32
NLY 160506P00012000 P 05/06/16 12.0 1.32 1.82
NLY 160506P00012500 P 05/06/16 12.5 1.82 2.32
NLY 160506P00013000 P 05/06/16 13.0 2.17 2.84
NLY 160506P00013500 P 05/06/16 13.5 1.43 3.35
NLY 160506P00014000 P 05/06/16 14.0 1.93 3.85
NLY 160506P00014500 P 05/06/16 14.5 2.43 4.35
NLY 160506P00015000 P 05/06/16 15.0 2.93 4.90
NLY 160506P00015500 P 05/06/16 15.5 3.40 5.40
NLY 160506P00016000 P 05/06/16 16.0 3.90 5.90
NLY 160506P00016500 P 05/06/16 16.5 4.40 6.40
NLY 160506P00017000 P 05/06/16 17.0 4.90 6.90
NLY 160506P00017500 P 05/06/16 17.5 5.40 8.70
NLY 160506P00018000 P 05/06/16 18.0 5.90 9.25
NLY 160506P00018500 P 05/06/16 18.5 6.40 9.70
NLY 160506P00019000 P 05/06/16 19.0 6.90 9.40
NLY 160506P00019500 P 05/06/16 19.5 7.45 10.35
NLY 160513C00001000 C 05/13/16 1.0 7.80 11.10
NLY 160513C00002000 C 05/13/16 2.0 6.75 10.10
NLY 160513C00003000 C 05/13/16 3.0 5.75 9.10
NLY 160513C00003500 C 05/13/16 3.5 5.25 8.60
NLY 160513C00004000 C 05/13/16 4.0 4.75 8.10
NLY 160513C00004500 C 05/13/16 4.5 4.25 7.60
NLY 160513C00005000 C 05/13/16 5.0 3.75 7.10
NLY 160513C00005500 C 05/13/16 5.5 3.30 6.60
NLY 160513C00006000 C 05/13/16 6.0 2.78 6.10
NLY 160513C00006500 C 05/13/16 6.5 2.33 5.60
NLY 160513C00007000 C 05/13/16 7.0 1.83 5.10
NLY 160513C00007500 C 05/13/16 7.5 2.55 3.35
NLY 160513C00008000 C 05/13/16 8.0 0.83 4.05
NLY 160513C00008500 C 05/13/16 8.5 0.81 2.19
NLY 160513C00009000 C 05/13/16 9.0 0.56 1.69
NLY 160513C00009500 C 05/13/16 9.5 0.70 1.20
NLY 160513C00010000 C 05/13/16 10.0 0.21 0.44
NLY 160513C00010500 C 05/13/16 10.5 0.03 0.10
NLY 160513C00011000 C 05/13/16 11.0 0.00 0.09
NLY 160513C00011500 C 05/13/16 11.5 0.00 0.16
NLY 160513C00012000 C 05/13/16 12.0 0.00 0.12
NLY 160513C00012500 C 05/13/16 12.5 0.00 0.11
NLY 160513C00013000 C 05/13/16 13.0 0.00 0.11
NLY 160513C00013500 C 05/13/16 13.5 0.00 0.11
NLY 160513C00014000 C 05/13/16 14.0 0.00 0.11
NLY 160513C00014500 C 05/13/16 14.5 0.00 0.11
NLY 160513C00015000 C 05/13/16 15.0 0.00 0.11
NLY 160513C00015500 C 05/13/16 15.5 0.00 0.11
NLY 160513C00016000 C 05/13/16 16.0 0.00 0.11
NLY 160513C00016500 C 05/13/16 16.5 0.00 0.11
NLY 160513C00017000 C 05/13/16 17.0 0.00 0.11
NLY 160513C00017500 C 05/13/16 17.5 0.00 0.11
NLY 160513C00018000 C 05/13/16 18.0 0.00 0.11
NLY 160513C00018500 C 05/13/16 18.5 0.00 0.11
NLY 160513C00019000 C 05/13/16 19.0 0.00 0.11
NLY 160513C00019500 C 05/13/16 19.5 0.00 0.11
NLY 160513P00001000 P 05/13/16 1.0 0.00 0.11
NLY 160513P00002000 P 05/13/16 2.0 0.00 0.11
NLY 160513P00003000 P 05/13/16 3.0 0.00 0.11
NLY 160513P00003500 P 05/13/16 3.5 0.00 0.11
NLY 160513P00004000 P 05/13/16 4.0 0.00 0.11
NLY 160513P00004500 P 05/13/16 4.5 0.00 0.11
NLY 160513P00005000 P 05/13/16 5.0 0.00 0.11
NLY 160513P00005500 P 05/13/16 5.5 0.00 0.11
NLY 160513P00006000 P 05/13/16 6.0 0.00 0.11
NLY 160513P00006500 P 05/13/16 6.5 0.00 0.11
NLY 160513P00007000 P 05/13/16 7.0 0.00 0.11
NLY 160513P00007500 P 05/13/16 7.5 0.00 0.11
NLY 160513P00008000 P 05/13/16 8.0 0.00 0.11
NLY 160513P00008500 P 05/13/16 8.5 0.00 0.12
NLY 160513P00009000 P 05/13/16 9.0 0.00 0.17
NLY 160513P00009500 P 05/13/16 9.5 0.00 0.37
NLY 160513P00010000 P 05/13/16 10.0 0.00 0.08
NLY 160513P00010500 P 05/13/16 10.5 0.18 0.32
NLY 160513P00011000 P 05/13/16 11.0 0.33 0.82
NLY 160513P00011500 P 05/13/16 11.5 0.82 1.32
NLY 160513P00012000 P 05/13/16 12.0 1.28 1.80
NLY 160513P00012500 P 05/13/16 12.5 0.46 3.70
NLY 160513P00013000 P 05/13/16 13.0 2.17 2.84
NLY 160513P00013500 P 05/13/16 13.5 2.65 3.45
NLY 160513P00014000 P 05/13/16 14.0 3.15 3.95
NLY 160513P00014500 P 05/13/16 14.5 2.43 4.35
NLY 160513P00015000 P 05/13/16 15.0 2.93 6.25
NLY 160513P00015500 P 05/13/16 15.5 3.40 5.40
NLY 160513P00016000 P 05/13/16 16.0 3.90 5.90
NLY 160513P00016500 P 05/13/16 16.5 4.40 6.40
NLY 160513P00017000 P 05/13/16 17.0 4.90 6.95
NLY 160513P00017500 P 05/13/16 17.5 5.40 7.45
NLY 160513P00018000 P 05/13/16 18.0 5.90 9.25
NLY 160513P00018500 P 05/13/16 18.5 6.40 9.75
NLY 160513P00019000 P 05/13/16 19.0 6.90 10.25
NLY 160513P00019500 P 05/13/16 19.5 7.45 10.35
NLY 160520C00001000 C 05/20/16 1.0 7.80 10.00
NLY 160520C00002000 C 05/20/16 2.0 6.85 9.00
NLY 160520C00003000 C 05/20/16 3.0 6.85 7.55
NLY 160520C00003500 C 05/20/16 3.5 6.35 7.50
NLY 160520C00004000 C 05/20/16 4.0 4.80 7.60
NLY 160520C00004500 C 05/20/16 4.5 5.35 6.50
NLY 160520C00005000 C 05/20/16 5.0 3.80 6.10
NLY 160520C00005500 C 05/20/16 5.5 4.25 5.35
NLY 160520C00006000 C 05/20/16 6.0 2.83 6.10
NLY 160520C00006500 C 05/20/16 6.5 3.25 4.35
NLY 160520C00007000 C 05/20/16 7.0 2.86 3.90
NLY 160520C00007500 C 05/20/16 7.5 2.55 3.35
NLY 160520C00008000 C 05/20/16 8.0 1.85 2.84
NLY 160520C00008500 C 05/20/16 8.5 1.69 2.19
NLY 160520C00009000 C 05/20/16 9.0 1.20 1.70
NLY 160520C00009500 C 05/20/16 9.5 0.71 1.21
NLY 160520C00010000 C 05/20/16 10.0 0.30 0.42
NLY 160520C00010500 C 05/20/16 10.5 0.04 0.08
NLY 160520C00011000 C 05/20/16 11.0 0.00 0.02
NLY 160520C00011500 C 05/20/16 11.5 0.00 0.28
NLY 160520C00012000 C 05/20/16 12.0 0.00 0.01
NLY 160520C00012500 C 05/20/16 12.5 0.00 0.22
NLY 160520C00013000 C 05/20/16 13.0 0.00 0.01
NLY 160520C00013500 C 05/20/16 13.5 0.00 0.21
NLY 160520C00014000 C 05/20/16 14.0 0.00 0.04
NLY 160520C00014500 C 05/20/16 14.5 0.00 0.21
NLY 160520C00015000 C 05/20/16 15.0 0.00 0.21
NLY 160520C00015500 C 05/20/16 15.5 0.00 0.21
NLY 160520C00016000 C 05/20/16 16.0 0.00 0.21
NLY 160520C00016500 C 05/20/16 16.5 0.00 0.21
NLY 160520C00017000 C 05/20/16 17.0 0.00 0.21
NLY 160520C00017500 C 05/20/16 17.5 0.00 0.21
NLY 160520C00018000 C 05/20/16 18.0 0.00 0.21
NLY 160520C00018500 C 05/20/16 18.5 0.00 0.21
NLY 160520C00019000 C 05/20/16 19.0 0.00 0.21
NLY 160520C00019500 C 05/20/16 19.5 0.00 0.21
NLY 160520P00001000 P 05/20/16 1.0 0.00 0.21
NLY 160520P00002000 P 05/20/16 2.0 0.00 0.21
NLY 160520P00003000 P 05/20/16 3.0 0.00 0.21
NLY 160520P00003500 P 05/20/16 3.5 0.00 0.21
NLY 160520P00004000 P 05/20/16 4.0 0.00 0.21
NLY 160520P00004500 P 05/20/16 4.5 0.00 0.21
NLY 160520P00005000 P 05/20/16 5.0 0.00 0.21
NLY 160520P00005500 P 05/20/16 5.5 0.00 0.21
NLY 160520P00006000 P 05/20/16 6.0 0.00 0.21
NLY 160520P00006500 P 05/20/16 6.5 0.00 0.21
NLY 160520P00007000 P 05/20/16 7.0 0.00 0.21
NLY 160520P00007500 P 05/20/16 7.5 0.00 0.21
NLY 160520P00008000 P 05/20/16 8.0 0.00 0.22
NLY 160520P00008500 P 05/20/16 8.5 0.00 0.28
NLY 160520P00009000 P 05/20/16 9.0 0.00 0.10
NLY 160520P00009500 P 05/20/16 9.5 0.00 0.50
NLY 160520P00010000 P 05/20/16 10.0 0.01 0.08
NLY 160520P00010500 P 05/20/16 10.5 0.21 0.29
NLY 160520P00011000 P 05/20/16 11.0 0.68 0.76
NLY 160520P00011500 P 05/20/16 11.5 0.82 1.32
NLY 160520P00012000 P 05/20/16 12.0 1.32 1.82
NLY 160520P00012500 P 05/20/16 12.5 1.82 2.32
NLY 160520P00013000 P 05/20/16 13.0 2.17 2.97
NLY 160520P00013500 P 05/20/16 13.5 2.65 3.45
NLY 160520P00014000 P 05/20/16 14.0 3.15 3.95
NLY 160520P00014500 P 05/20/16 14.5 3.65 4.45
NLY 160520P00015000 P 05/20/16 15.0 4.15 5.05
NLY 160520P00015500 P 05/20/16 15.5 4.65 5.45
NLY 160520P00016000 P 05/20/16 16.0 5.00 6.15
NLY 160520P00016500 P 05/20/16 16.5 5.50 6.30
NLY 160520P00017000 P 05/20/16 17.0 6.00 6.80
NLY 160520P00017500 P 05/20/16 17.5 6.50 7.65
NLY 160520P00018000 P 05/20/16 18.0 7.00 7.80
NLY 160520P00018500 P 05/20/16 18.5 7.50 8.30
NLY 160520P00019000 P 05/20/16 19.0 8.00 8.80
NLY 160520P00019500 P 05/20/16 19.5 8.50 9.65
NLY 160527C00001000 C 05/27/16 1.0 7.80 9.60
NLY 160527C00002000 C 05/27/16 2.0 6.80 10.10
NLY 160527C00003000 C 05/27/16 3.0 5.80 9.10
NLY 160527C00003500 C 05/27/16 3.5 5.30 8.60
NLY 160527C00004000 C 05/27/16 4.0 4.80 8.10
NLY 160527C00004500 C 05/27/16 4.5 4.30 7.60
NLY 160527C00005000 C 05/27/16 5.0 3.80 7.10
NLY 160527C00005500 C 05/27/16 5.5 3.30 6.60
NLY 160527C00006000 C 05/27/16 6.0 2.83 6.10
NLY 160527C00006500 C 05/27/16 6.5 3.55 4.35
NLY 160527C00007000 C 05/27/16 7.0 3.05 3.85
NLY 160527C00007500 C 05/27/16 7.5 1.33 4.55
NLY 160527C00008000 C 05/27/16 8.0 0.83 4.05
NLY 160527C00008500 C 05/27/16 8.5 1.69 2.20
NLY 160527C00009000 C 05/27/16 9.0 1.19 1.70
NLY 160527C00009500 C 05/27/16 9.5 0.72 1.21
NLY 160527C00010000 C 05/27/16 10.0 0.24 0.69
NLY 160527C00010500 C 05/27/16 10.5 0.06 0.12
NLY 160527C00011000 C 05/27/16 11.0 0.00 0.07
NLY 160527C00011500 C 05/27/16 11.5 0.00 0.19
NLY 160527C00012000 C 05/27/16 12.0 0.00 0.17
NLY 160527C00012500 C 05/27/16 12.5 0.00 0.14
NLY 160527C00013000 C 05/27/16 13.0 0.00 0.12
NLY 160527C00013500 C 05/27/16 13.5 0.00 0.11
NLY 160527C00014000 C 05/27/16 14.0 0.00 0.11
NLY 160527C00014500 C 05/27/16 14.5 0.00 0.11
NLY 160527C00015000 C 05/27/16 15.0 0.00 0.11
NLY 160527C00015500 C 05/27/16 15.5 0.00 0.11
NLY 160527C00016000 C 05/27/16 16.0 0.00 0.11
NLY 160527C00016500 C 05/27/16 16.5 0.00 0.11
NLY 160527C00017000 C 05/27/16 17.0 0.00 0.11
NLY 160527C00017500 C 05/27/16 17.5 0.00 0.11
NLY 160527C00018000 C 05/27/16 18.0 0.00 0.11
NLY 160527C00018500 C 05/27/16 18.5 0.00 0.11
NLY 160527C00019000 C 05/27/16 19.0 0.00 0.11
NLY 160527C00019500 C 05/27/16 19.5 0.00 0.11
NLY 160527C00020000 C 05/27/16 20.0 0.00 0.11
NLY 160527P00001000 P 05/27/16 1.0 0.00 0.11
NLY 160527P00002000 P 05/27/16 2.0 0.00 0.11
NLY 160527P00003000 P 05/27/16 3.0 0.00 0.11
NLY 160527P00003500 P 05/27/16 3.5 0.00 0.11
NLY 160527P00004000 P 05/27/16 4.0 0.00 0.11
NLY 160527P00004500 P 05/27/16 4.5 0.00 0.11
NLY 160527P00005000 P 05/27/16 5.0 0.00 0.11
NLY 160527P00005500 P 05/27/16 5.5 0.00 0.11
NLY 160527P00006000 P 05/27/16 6.0 0.00 0.11
NLY 160527P00006500 P 05/27/16 6.5 0.00 0.11
NLY 160527P00007000 P 05/27/16 7.0 0.00 0.11
NLY 160527P00007500 P 05/27/16 7.5 0.00 0.12
NLY 160527P00008000 P 05/27/16 8.0 0.00 0.16
NLY 160527P00008500 P 05/27/16 8.5 0.00 0.26
NLY 160527P00009000 P 05/27/16 9.0 0.00 0.26
NLY 160527P00009500 P 05/27/16 9.5 0.00 0.45
NLY 160527P00010000 P 05/27/16 10.0 0.05 0.11
NLY 160527P00010500 P 05/27/16 10.5 0.23 0.33
NLY 160527P00011000 P 05/27/16 11.0 0.33 0.83
NLY 160527P00011500 P 05/27/16 11.5 0.88 1.35
NLY 160527P00012000 P 05/27/16 12.0 1.32 1.86
NLY 160527P00012500 P 05/27/16 12.5 1.92 2.32
NLY 160527P00013000 P 05/27/16 13.0 2.17 2.97
NLY 160527P00013500 P 05/27/16 13.5 1.43 4.70
NLY 160527P00014000 P 05/27/16 14.0 1.93 3.95
NLY 160527P00014500 P 05/27/16 14.5 2.43 4.45
NLY 160527P00015000 P 05/27/16 15.0 2.93 4.95
NLY 160527P00015500 P 05/27/16 15.5 3.40 5.45
NLY 160527P00016000 P 05/27/16 16.0 3.90 6.05
NLY 160527P00016500 P 05/27/16 16.5 4.40 6.55
NLY 160527P00017000 P 05/27/16 17.0 6.05 7.05
NLY 160527P00017500 P 05/27/16 17.5 5.40 8.70
NLY 160527P00018000 P 05/27/16 18.0 5.90 9.20
NLY 160527P00018500 P 05/27/16 18.5 6.40 9.70
NLY 160527P00019000 P 05/27/16 19.0 6.90 10.20
NLY 160527P00019500 P 05/27/16 19.5 7.40 10.70
NLY 160527P00020000 P 05/27/16 20.0 7.90 11.20
NLY 160603C00001000 C 06/03/16 1.0 7.80 9.60
NLY 160603C00002000 C 06/03/16 2.0 6.80 10.10
NLY 160603C00003000 C 06/03/16 3.0 5.80 9.10
NLY 160603C00003500 C 06/03/16 3.5 5.30 8.60
NLY 160603C00004000 C 06/03/16 4.0 4.80 8.05
NLY 160603C00004500 C 06/03/16 4.5 4.30 7.60
NLY 160603C00005000 C 06/03/16 5.0 3.80 7.10
NLY 160603C00005500 C 06/03/16 5.5 3.30 6.60
NLY 160603C00006000 C 06/03/16 6.0 2.83 6.00
NLY 160603C00006500 C 06/03/16 6.5 2.49 4.35
NLY 160603C00007000 C 06/03/16 7.0 2.00 4.95
NLY 160603C00007500 C 06/03/16 7.5 2.55 3.35
NLY 160603C00008000 C 06/03/16 8.0 0.93 2.84
NLY 160603C00008500 C 06/03/16 8.5 1.69 2.20
NLY 160603C00009000 C 06/03/16 9.0 1.20 1.71
NLY 160603C00009500 C 06/03/16 9.5 0.72 1.22
NLY 160603C00010000 C 06/03/16 10.0 0.31 0.59
NLY 160603C00010500 C 06/03/16 10.5 0.07 0.16
NLY 160603C00011000 C 06/03/16 11.0 0.00 0.07
NLY 160603C00011500 C 06/03/16 11.5 0.00 0.21
NLY 160603C00012000 C 06/03/16 12.0 0.00 0.18
NLY 160603C00012500 C 06/03/16 12.5 0.00 0.16
NLY 160603C00013000 C 06/03/16 13.0 0.00 0.13
NLY 160603C00013500 C 06/03/16 13.5 0.00 0.12
NLY 160603C00014000 C 06/03/16 14.0 0.00 0.11
NLY 160603C00014500 C 06/03/16 14.5 0.00 0.11
NLY 160603C00015000 C 06/03/16 15.0 0.00 0.11
NLY 160603C00015500 C 06/03/16 15.5 0.00 0.11
NLY 160603C00016000 C 06/03/16 16.0 0.00 0.11
NLY 160603C00016500 C 06/03/16 16.5 0.00 0.11
NLY 160603C00017000 C 06/03/16 17.0 0.00 0.11
NLY 160603C00017500 C 06/03/16 17.5 0.00 0.11
NLY 160603C00018000 C 06/03/16 18.0 0.00 0.11
NLY 160603C00018500 C 06/03/16 18.5 0.00 0.11
NLY 160603C00019000 C 06/03/16 19.0 0.00 0.11
NLY 160603C00019500 C 06/03/16 19.5 0.00 0.11
NLY 160603P00001000 P 06/03/16 1.0 0.00 0.11
NLY 160603P00002000 P 06/03/16 2.0 0.00 0.11
NLY 160603P00003000 P 06/03/16 3.0 0.00 0.11
NLY 160603P00003500 P 06/03/16 3.5 0.00 0.11
NLY 160603P00004000 P 06/03/16 4.0 0.00 0.11
NLY 160603P00004500 P 06/03/16 4.5 0.00 0.11
NLY 160603P00005000 P 06/03/16 5.0 0.00 0.11
NLY 160603P00005500 P 06/03/16 5.5 0.00 0.11
NLY 160603P00006000 P 06/03/16 6.0 0.00 0.11
NLY 160603P00006500 P 06/03/16 6.5 0.00 0.11
NLY 160603P00007000 P 06/03/16 7.0 0.00 0.11
NLY 160603P00007500 P 06/03/16 7.5 0.00 0.13
NLY 160603P00008000 P 06/03/16 8.0 0.00 0.20
NLY 160603P00008500 P 06/03/16 8.5 0.00 0.31
NLY 160603P00009000 P 06/03/16 9.0 0.00 0.17
NLY 160603P00009500 P 06/03/16 9.5 0.00 0.47
NLY 160603P00010000 P 06/03/16 10.0 0.06 0.13
NLY 160603P00010500 P 06/03/16 10.5 0.25 0.35
NLY 160603P00011000 P 06/03/16 11.0 0.40 0.83
NLY 160603P00011500 P 06/03/16 11.5 0.82 1.33
NLY 160603P00012000 P 06/03/16 12.0 1.32 1.82
NLY 160603P00012500 P 06/03/16 12.5 1.82 2.32
NLY 160603P00013000 P 06/03/16 13.0 2.17 2.97
NLY 160603P00013500 P 06/03/16 13.5 1.43 4.55
NLY 160603P00014000 P 06/03/16 14.0 1.93 3.95
NLY 160603P00014500 P 06/03/16 14.5 2.43 4.45
NLY 160603P00015000 P 06/03/16 15.0 2.93 4.95
NLY 160603P00015500 P 06/03/16 15.5 3.40 5.45
NLY 160603P00016000 P 06/03/16 16.0 3.90 6.05
NLY 160603P00016500 P 06/03/16 16.5 4.40 6.55
NLY 160603P00017000 P 06/03/16 17.0 6.05 7.05
NLY 160603P00017500 P 06/03/16 17.5 6.55 7.55
NLY 160603P00018000 P 06/03/16 18.0 5.90 9.20
NLY 160603P00018500 P 06/03/16 18.5 6.40 9.70
NLY 160603P00019000 P 06/03/16 19.0 6.90 10.20
NLY 160603P00019500 P 06/03/16 19.5 7.55 9.50
NLY 160610C00001000 C 06/10/16 1.0 7.80 9.60
NLY 160610C00002000 C 06/10/16 2.0 6.80 10.10
NLY 160610C00003000 C 06/10/16 3.0 5.80 9.05
NLY 160610C00003500 C 06/10/16 3.5 5.30 8.55
NLY 160610C00004000 C 06/10/16 4.0 5.95 6.55
NLY 160610C00004500 C 06/10/16 4.5 5.45 6.45
NLY 160610C00005000 C 06/10/16 5.0 5.05 5.85
NLY 160610C00005500 C 06/10/16 5.5 4.55 5.35
NLY 160610C00006000 C 06/10/16 6.0 4.05 4.80
NLY 160610C00006500 C 06/10/16 6.5 3.55 4.30
NLY 160610C00007000 C 06/10/16 7.0 3.05 3.85
NLY 160610C00007500 C 06/10/16 7.5 2.55 3.35
NLY 160610C00008000 C 06/10/16 8.0 2.06 2.85
NLY 160610C00008500 C 06/10/16 8.5 1.60 2.21
NLY 160610C00009000 C 06/10/16 9.0 1.11 1.68
NLY 160610C00009500 C 06/10/16 9.5 0.73 1.23
NLY 160610C00010000 C 06/10/16 10.0 0.27 0.59
NLY 160610C00010500 C 06/10/16 10.5 0.09 0.18
NLY 160610C00011000 C 06/10/16 11.0 0.00 0.07
NLY 160610C00011500 C 06/10/16 11.5 0.00 0.22
NLY 160610C00012000 C 06/10/16 12.0 0.00 0.19
NLY 160610C00012500 C 06/10/16 12.5 0.00 0.17
NLY 160610C00013000 C 06/10/16 13.0 0.00 0.15
NLY 160610C00013500 C 06/10/16 13.5 0.00 0.13
NLY 160610C00014000 C 06/10/16 14.0 0.00 0.12
NLY 160610C00014500 C 06/10/16 14.5 0.00 0.11
NLY 160610C00015000 C 06/10/16 15.0 0.00 0.11
NLY 160610C00015500 C 06/10/16 15.5 0.00 0.11
NLY 160610C00016000 C 06/10/16 16.0 0.00 0.11
NLY 160610C00016500 C 06/10/16 16.5 0.00 0.11
NLY 160610C00017000 C 06/10/16 17.0 0.00 0.11
NLY 160610C00017500 C 06/10/16 17.5 0.00 0.11
NLY 160610C00018000 C 06/10/16 18.0 0.00 0.11
NLY 160610C00018500 C 06/10/16 18.5 0.00 0.11
NLY 160610C00019000 C 06/10/16 19.0 0.00 0.11
NLY 160610P00001000 P 06/10/16 1.0 0.00 0.11
NLY 160610P00002000 P 06/10/16 2.0 0.00 0.11
NLY 160610P00003000 P 06/10/16 3.0 0.00 0.11
NLY 160610P00003500 P 06/10/16 3.5 0.00 0.11
NLY 160610P00004000 P 06/10/16 4.0 0.00 0.11
NLY 160610P00004500 P 06/10/16 4.5 0.00 0.11
NLY 160610P00005000 P 06/10/16 5.0 0.00 0.11
NLY 160610P00005500 P 06/10/16 5.5 0.00 0.11
NLY 160610P00006000 P 06/10/16 6.0 0.00 0.11
NLY 160610P00006500 P 06/10/16 6.5 0.00 0.11
NLY 160610P00007000 P 06/10/16 7.0 0.00 0.12
NLY 160610P00007500 P 06/10/16 7.5 0.00 0.16
NLY 160610P00008000 P 06/10/16 8.0 0.00 0.25
NLY 160610P00008500 P 06/10/16 8.5 0.00 0.36
NLY 160610P00009000 P 06/10/16 9.0 0.00 0.17
NLY 160610P00009500 P 06/10/16 9.5 0.00 0.50
NLY 160610P00010000 P 06/10/16 10.0 0.08 0.12
NLY 160610P00010500 P 06/10/16 10.5 0.28 0.37
NLY 160610P00011000 P 06/10/16 11.0 0.34 0.86
NLY 160610P00011500 P 06/10/16 11.5 0.82 1.37
NLY 160610P00012000 P 06/10/16 12.0 1.32 1.82
NLY 160610P00012500 P 06/10/16 12.5 1.82 2.32
NLY 160610P00013000 P 06/10/16 13.0 2.17 2.97
NLY 160610P00013500 P 06/10/16 13.5 1.47 4.55
NLY 160610P00014000 P 06/10/16 14.0 3.15 3.80
NLY 160610P00014500 P 06/10/16 14.5 2.51 4.45
NLY 160610P00015000 P 06/10/16 15.0 3.00 4.95
NLY 160610P00015500 P 06/10/16 15.5 3.50 5.45
NLY 160610P00016000 P 06/10/16 16.0 5.05 6.05
NLY 160610P00016500 P 06/10/16 16.5 5.55 6.30
NLY 160610P00017000 P 06/10/16 17.0 6.05 6.80
NLY 160610P00017500 P 06/10/16 17.5 6.55 7.55
NLY 160610P00018000 P 06/10/16 18.0 6.00 9.20
NLY 160610P00018500 P 06/10/16 18.5 6.50 9.70
NLY 160610P00019000 P 06/10/16 19.0 6.95 10.20
NLY 160617C00001000 C 06/17/16 1.0 8.60 9.60
NLY 160617C00002000 C 06/17/16 2.0 7.50 8.55
NLY 160617C00003000 C 06/17/16 3.0 6.60 7.55
NLY 160617C00004000 C 06/17/16 4.0 4.90 8.05
NLY 160617C00005000 C 06/17/16 5.0 4.95 5.55
NLY 160617C00006000 C 06/17/16 6.0 4.05 4.85
NLY 160617C00007000 C 06/17/16 7.0 3.05 3.85
NLY 160617C00008000 C 06/17/16 8.0 2.05 2.85
NLY 160617C00009000 C 06/17/16 9.0 1.23 1.50
NLY 160617C00010000 C 06/17/16 10.0 0.40 0.60
NLY 160617C00011000 C 06/17/16 11.0 0.01 0.04
NLY 160617C00012000 C 06/17/16 12.0 0.00 0.02
NLY 160617C00013000 C 06/17/16 13.0 0.00 0.01
NLY 160617C00014000 C 06/17/16 14.0 0.00 0.21
NLY 160617C00015000 C 06/17/16 15.0 0.00 0.21
NLY 160617C00016000 C 06/17/16 16.0 0.00 0.21
NLY 160617C00017000 C 06/17/16 17.0 0.00 0.21
NLY 160617C00018000 C 06/17/16 18.0 0.00 0.21
NLY 160617C00019000 C 06/17/16 19.0 0.00 0.21
NLY 160617P00001000 P 06/17/16 1.0 0.00 0.21
NLY 160617P00002000 P 06/17/16 2.0 0.00 0.21
NLY 160617P00003000 P 06/17/16 3.0 0.00 0.21
NLY 160617P00004000 P 06/17/16 4.0 0.00 0.21
NLY 160617P00005000 P 06/17/16 5.0 0.00 0.21
NLY 160617P00006000 P 06/17/16 6.0 0.00 0.21
NLY 160617P00007000 P 06/17/16 7.0 0.00 0.24
NLY 160617P00008000 P 06/17/16 8.0 0.00 0.40
NLY 160617P00009000 P 06/17/16 9.0 0.00 0.15
NLY 160617P00010000 P 06/17/16 10.0 0.09 0.13
NLY 160617P00011000 P 06/17/16 11.0 0.54 0.76
NLY 160617P00012000 P 06/17/16 12.0 1.32 1.82
NLY 160617P00013000 P 06/17/16 13.0 2.17 2.97
NLY 160617P00014000 P 06/17/16 14.0 3.15 3.95
NLY 160617P00015000 P 06/17/16 15.0 4.15 4.95
NLY 160617P00016000 P 06/17/16 16.0 5.05 6.05
NLY 160617P00017000 P 06/17/16 17.0 6.05 7.05
NLY 160617P00018000 P 06/17/16 18.0 7.05 8.05
NLY 160617P00019000 P 06/17/16 19.0 8.05 9.10
NLY 160715C00001000 C 07/15/16 1.0 9.00 9.55
NLY 160715C00002000 C 07/15/16 2.0 6.80 8.95
NLY 160715C00003000 C 07/15/16 3.0 6.95 7.95
NLY 160715C00004000 C 07/15/16 4.0 5.95 6.95
NLY 160715C00005000 C 07/15/16 5.0 5.05 5.85
NLY 160715C00006000 C 07/15/16 6.0 4.05 4.85
NLY 160715C00007000 C 07/15/16 7.0 3.05 3.85
NLY 160715C00008000 C 07/15/16 8.0 2.06 2.86
NLY 160715C00009000 C 07/15/16 9.0 1.22 1.60
NLY 160715C00010000 C 07/15/16 10.0 0.40 0.58
NLY 160715C00011000 C 07/15/16 11.0 0.03 0.15
NLY 160715C00012000 C 07/15/16 12.0 0.00 0.03
NLY 160715C00013000 C 07/15/16 13.0 0.00 0.01
NLY 160715C00014000 C 07/15/16 14.0 0.00 0.10
NLY 160715C00015000 C 07/15/16 15.0 0.00 0.23
NLY 160715C00016000 C 07/15/16 16.0 0.00 0.22
NLY 160715C00017000 C 07/15/16 17.0 0.00 0.21
NLY 160715C00018000 C 07/15/16 18.0 0.00 0.21
NLY 160715C00019000 C 07/15/16 19.0 0.00 0.02
NLY 160715P00001000 P 07/15/16 1.0 0.00 0.21
NLY 160715P00002000 P 07/15/16 2.0 0.00 0.21
NLY 160715P00003000 P 07/15/16 3.0 0.00 0.21
NLY 160715P00004000 P 07/15/16 4.0 0.00 0.21
NLY 160715P00005000 P 07/15/16 5.0 0.00 0.21
NLY 160715P00006000 P 07/15/16 6.0 0.00 0.24
NLY 160715P00007000 P 07/15/16 7.0 0.00 0.38
NLY 160715P00008000 P 07/15/16 8.0 0.00 0.50
NLY 160715P00009000 P 07/15/16 9.0 0.05 0.15
NLY 160715P00010000 P 07/15/16 10.0 0.25 0.26
NLY 160715P00011000 P 07/15/16 11.0 0.79 1.09
NLY 160715P00012000 P 07/15/16 12.0 1.59 2.07
NLY 160715P00013000 P 07/15/16 13.0 2.40 3.20
NLY 160715P00014000 P 07/15/16 14.0 3.40 4.20
NLY 160715P00015000 P 07/15/16 15.0 4.40 5.20
NLY 160715P00016000 P 07/15/16 16.0 5.30 6.30
NLY 160715P00017000 P 07/15/16 17.0 6.30 7.30
NLY 160715P00018000 P 07/15/16 18.0 7.25 8.30
NLY 160715P00019000 P 07/15/16 19.0 8.30 9.35
NLY 161021C00001000 C 10/21/16 1.0 7.30 10.80
NLY 161021C00002000 C 10/21/16 2.0 6.05 10.65
NLY 161021C00003000 C 10/21/16 3.0 5.05 9.65
NLY 161021C00004000 C 10/21/16 4.0 4.10 8.70
NLY 161021C00005000 C 10/21/16 5.0 5.05 5.85
NLY 161021C00006000 C 10/21/16 6.0 4.05 4.85
NLY 161021C00007000 C 10/21/16 7.0 3.05 3.85
NLY 161021C00008000 C 10/21/16 8.0 2.06 2.86
NLY 161021C00009000 C 10/21/16 9.0 1.19 1.74
NLY 161021C00010000 C 10/21/16 10.0 0.42 0.55
NLY 161021C00011000 C 10/21/16 11.0 0.09 0.15
NLY 161021C00012000 C 10/21/16 12.0 0.00 0.10
NLY 161021C00013000 C 10/21/16 13.0 0.00 0.41
NLY 161021C00014000 C 10/21/16 14.0 0.00 0.11
NLY 161021C00015000 C 10/21/16 15.0 0.00 0.12
NLY 161021C00016000 C 10/21/16 16.0 0.00 0.30
NLY 161021C00017000 C 10/21/16 17.0 0.00 0.28
NLY 161021C00018000 C 10/21/16 18.0 0.00 0.25
NLY 161021C00019000 C 10/21/16 19.0 0.00 0.24
NLY 161021P00001000 P 10/21/16 1.0 0.00 0.21
NLY 161021P00002000 P 10/21/16 2.0 0.00 0.21
NLY 161021P00003000 P 10/21/16 3.0 0.00 0.21
NLY 161021P00004000 P 10/21/16 4.0 0.00 0.24
NLY 161021P00005000 P 10/21/16 5.0 0.00 0.35
NLY 161021P00006000 P 10/21/16 6.0 0.00 0.50
NLY 161021P00007000 P 10/21/16 7.0 0.00 0.50
NLY 161021P00008000 P 10/21/16 8.0 0.00 0.16
NLY 161021P00009000 P 10/21/16 9.0 0.18 0.24
NLY 161021P00010000 P 10/21/16 10.0 0.42 0.54
NLY 161021P00011000 P 10/21/16 11.0 0.89 1.39
NLY 161021P00012000 P 10/21/16 12.0 1.80 2.52
NLY 161021P00013000 P 10/21/16 13.0 2.65 3.45
NLY 161021P00014000 P 10/21/16 14.0 2.26 6.40
NLY 161021P00015000 P 10/21/16 15.0 2.87 6.80
NLY 161021P00016000 P 10/21/16 16.0 4.00 8.40
NLY 161021P00017000 P 10/21/16 17.0 4.85 9.00
NLY 161021P00018000 P 10/21/16 18.0 5.85 10.00
NLY 161021P00019000 P 10/21/16 19.0 7.00 11.40
NLY 170120C00001000 C 01/20/17 1.0 7.10 11.70
NLY 170120C00002000 C 01/20/17 2.0 7.95 9.75
NLY 170120C00003000 C 01/20/17 3.0 6.95 7.95
NLY 170120C00004000 C 01/20/17 4.0 5.95 6.95
NLY 170120C00005000 C 01/20/17 5.0 5.05 5.85
NLY 170120C00006000 C 01/20/17 6.0 3.25 4.85
NLY 170120C00007000 C 01/20/17 7.0 3.05 3.85
NLY 170120C00008000 C 01/20/17 8.0 2.20 2.53
NLY 170120C00009000 C 01/20/17 9.0 1.25 1.51
NLY 170120C00010000 C 01/20/17 10.0 0.42 0.55
NLY 170120C00011000 C 01/20/17 11.0 0.02 0.18
NLY 170120C00012000 C 01/20/17 12.0 0.01 0.05
NLY 170120C00013000 C 01/20/17 13.0 0.00 0.30
NLY 170120C00014000 C 01/20/17 14.0 0.00 0.43
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.04
NLY 170120C00016000 C 01/20/17 16.0 0.00 0.37
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.22
NLY 170120C00018000 C 01/20/17 18.0 0.00 0.32
NLY 170120C00019000 C 01/20/17 19.0 0.00 0.29
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.27
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.24
NLY 170120P00001000 P 01/20/17 1.0 0.00 0.21
NLY 170120P00002000 P 01/20/17 2.0 0.00 0.21
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.24
NLY 170120P00004000 P 01/20/17 4.0 0.00 0.35
NLY 170120P00005000 P 01/20/17 5.0 0.00 0.06
NLY 170120P00006000 P 01/20/17 6.0 0.00 0.40
NLY 170120P00007000 P 01/20/17 7.0 0.00 0.50
NLY 170120P00008000 P 01/20/17 8.0 0.14 0.45
NLY 170120P00009000 P 01/20/17 9.0 0.18 0.42
NLY 170120P00010000 P 01/20/17 10.0 0.50 0.87
NLY 170120P00011000 P 01/20/17 11.0 1.16 1.65
NLY 170120P00012000 P 01/20/17 12.0 2.03 2.55
NLY 170120P00013000 P 01/20/17 13.0 2.85 3.65
NLY 170120P00014000 P 01/20/17 14.0 2.64 6.60
NLY 170120P00015000 P 01/20/17 15.0 3.10 7.45
NLY 170120P00016000 P 01/20/17 16.0 4.15 8.50
NLY 170120P00017000 P 01/20/17 17.0 5.10 9.20
NLY 170120P00018000 P 01/20/17 18.0 6.25 10.60
NLY 170120P00019000 P 01/20/17 19.0 7.25 11.60
NLY 170120P00020000 P 01/20/17 20.0 8.10 12.45
NLY 170120P00022000 P 01/20/17 22.0 10.00 14.50
NLY 180119C00003000 C 01/19/18 3.0 5.15 9.70
NLY 180119C00004000 C 01/19/18 4.0 4.00 8.70
NLY 180119C00005000 C 01/19/18 5.0 4.90 6.40
NLY 180119C00008000 C 01/19/18 8.0 1.00 4.90
NLY 180119C00010000 C 01/19/18 10.0 0.50 0.74
NLY 180119C00012000 C 01/19/18 12.0 0.00 0.23
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.10
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.51
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.20
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.68
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.89
NLY 180119P00005000 P 01/19/18 5.0 0.00 0.20
NLY 180119P00008000 P 01/19/18 8.0 0.17 1.07
NLY 180119P00010000 P 01/19/18 10.0 1.30 1.60
NLY 180119P00012000 P 01/19/18 12.0 2.35 3.85
NLY 180119P00015000 P 01/19/18 15.0 4.10 8.50
NLY 180119P00017000 P 01/19/18 17.0 6.10 9.75
NLY 180119P00020000 P 01/19/18 20.0 8.90 13.40

OPRA data is delayed 15 minutes.