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 (2014-07-11)Premium Content

Annaly Capital Management Inc (NLY)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 140725C00004000 C 07/25/14 4.0 7.05 7.50
NLY 140725C00004500 C 07/25/14 4.5 6.55 7.00
NLY 140725C00005000 C 07/25/14 5.0 6.05 6.50
NLY 140725C00005500 C 07/25/14 5.5 5.55 6.00
NLY 140725C00006000 C 07/25/14 6.0 5.05 5.50
NLY 140725C00006500 C 07/25/14 6.5 4.55 5.00
NLY 140725C00007000 C 07/25/14 7.0 4.05 4.50
NLY 140725C00007500 C 07/25/14 7.5 3.55 4.00
NLY 140725C00008000 C 07/25/14 8.0 3.05 3.45
NLY 140725C00008500 C 07/25/14 8.5 2.57 2.96
NLY 140725C00009000 C 07/25/14 9.0 2.07 2.47
NLY 140725C00009500 C 07/25/14 9.5 1.64 1.89
NLY 140725C00010000 C 07/25/14 10.0 1.14 1.39
NLY 140725C00010500 C 07/25/14 10.5 0.67 0.89
NLY 140725C00011000 C 07/25/14 11.0 0.18 0.40
NLY 140725C00011500 C 07/25/14 11.5 0.00 0.04
NLY 140725C00012000 C 07/25/14 12.0 0.00 0.02
NLY 140725C00012500 C 07/25/14 12.5 0.00 0.03
NLY 140725C00013000 C 07/25/14 13.0 0.00 0.03
NLY 140725C00013500 C 07/25/14 13.5 0.00 0.03
NLY 140725C00014000 C 07/25/14 14.0 0.00 0.03
NLY 140725C00014500 C 07/25/14 14.5 0.00 0.03
NLY 140725C00015000 C 07/25/14 15.0 0.00 0.03
NLY 140725C00015500 C 07/25/14 15.5 0.00 0.03
NLY 140725C00016000 C 07/25/14 16.0 0.00 0.03
NLY 140725C00016500 C 07/25/14 16.5 0.00 0.03
NLY 140725C00017000 C 07/25/14 17.0 0.00 0.03
NLY 140725C00017500 C 07/25/14 17.5 0.00 0.03
NLY 140725C00018000 C 07/25/14 18.0 0.00 0.03
NLY 140725C00018500 C 07/25/14 18.5 0.00 0.03
NLY 140725C00019000 C 07/25/14 19.0 0.00 0.03
NLY 140725C00019500 C 07/25/14 19.5 0.00 0.03
NLY 140725C00020000 C 07/25/14 20.0 0.00 0.03
NLY 140725C00020500 C 07/25/14 20.5 0.00 0.03
NLY 140725P00004000 P 07/25/14 4.0 0.00 0.03
NLY 140725P00004500 P 07/25/14 4.5 0.00 0.03
NLY 140725P00005000 P 07/25/14 5.0 0.00 0.03
NLY 140725P00005500 P 07/25/14 5.5 0.00 0.03
NLY 140725P00006000 P 07/25/14 6.0 0.00 0.03
NLY 140725P00006500 P 07/25/14 6.5 0.00 0.03
NLY 140725P00007000 P 07/25/14 7.0 0.00 0.03
NLY 140725P00007500 P 07/25/14 7.5 0.00 0.03
NLY 140725P00008000 P 07/25/14 8.0 0.00 0.03
NLY 140725P00008500 P 07/25/14 8.5 0.00 0.03
NLY 140725P00009000 P 07/25/14 9.0 0.00 0.03
NLY 140725P00009500 P 07/25/14 9.5 0.00 0.03
NLY 140725P00010000 P 07/25/14 10.0 0.00 0.03
NLY 140725P00010500 P 07/25/14 10.5 0.00 0.05
NLY 140725P00011000 P 07/25/14 11.0 0.00 0.04
NLY 140725P00011500 P 07/25/14 11.5 0.20 0.31
NLY 140725P00012000 P 07/25/14 12.0 0.61 0.84
NLY 140725P00012500 P 07/25/14 12.5 1.11 1.36
NLY 140725P00013000 P 07/25/14 13.0 1.61 1.86
NLY 140725P00013500 P 07/25/14 13.5 2.04 2.40
NLY 140725P00014000 P 07/25/14 14.0 2.54 2.90
NLY 140725P00014500 P 07/25/14 14.5 3.05 3.40
NLY 140725P00015000 P 07/25/14 15.0 3.55 3.90
NLY 140725P00015500 P 07/25/14 15.5 4.05 4.40
NLY 140725P00016000 P 07/25/14 16.0 4.55 4.90
NLY 140725P00016500 P 07/25/14 16.5 5.05 5.40
NLY 140725P00017000 P 07/25/14 17.0 5.55 5.90
NLY 140725P00017500 P 07/25/14 17.5 6.05 6.40
NLY 140725P00018000 P 07/25/14 18.0 6.55 6.90
NLY 140725P00018500 P 07/25/14 18.5 7.05 7.40
NLY 140725P00019000 P 07/25/14 19.0 7.50 7.90
NLY 140725P00019500 P 07/25/14 19.5 8.00 8.40
NLY 140725P00020000 P 07/25/14 20.0 8.50 8.90
NLY 140725P00020500 P 07/25/14 20.5 9.00 9.40
NLY 140801C00004000 C 08/01/14 4.0 7.05 7.50
NLY 140801C00004500 C 08/01/14 4.5 6.55 7.05
NLY 140801C00005000 C 08/01/14 5.0 6.05 6.50
NLY 140801C00005500 C 08/01/14 5.5 5.55 6.00
NLY 140801C00006000 C 08/01/14 6.0 5.05 5.55
NLY 140801C00006500 C 08/01/14 6.5 4.55 4.95
NLY 140801C00007000 C 08/01/14 7.0 4.05 4.45
NLY 140801C00007500 C 08/01/14 7.5 3.55 3.95
NLY 140801C00008000 C 08/01/14 8.0 3.05 3.45
NLY 140801C00008500 C 08/01/14 8.5 2.59 2.97
NLY 140801C00009000 C 08/01/14 9.0 2.09 2.47
NLY 140801C00009500 C 08/01/14 9.5 1.66 1.89
NLY 140801C00010000 C 08/01/14 10.0 1.17 1.39
NLY 140801C00010500 C 08/01/14 10.5 0.68 0.90
NLY 140801C00011000 C 08/01/14 11.0 0.26 0.41
NLY 140801C00011500 C 08/01/14 11.5 0.02 0.03
NLY 140801C00012000 C 08/01/14 12.0 0.00 0.05
NLY 140801C00012500 C 08/01/14 12.5 0.00 0.05
NLY 140801C00013000 C 08/01/14 13.0 0.00 0.03
NLY 140801C00013500 C 08/01/14 13.5 0.00 0.03
NLY 140801C00014000 C 08/01/14 14.0 0.00 0.03
NLY 140801C00014500 C 08/01/14 14.5 0.00 0.03
NLY 140801C00015000 C 08/01/14 15.0 0.00 0.03
NLY 140801C00015500 C 08/01/14 15.5 0.00 0.03
NLY 140801C00016000 C 08/01/14 16.0 0.00 0.03
NLY 140801C00016500 C 08/01/14 16.5 0.00 0.03
NLY 140801C00017000 C 08/01/14 17.0 0.00 0.03
NLY 140801C00017500 C 08/01/14 17.5 0.00 0.03
NLY 140801C00018000 C 08/01/14 18.0 0.00 0.03
NLY 140801C00018500 C 08/01/14 18.5 0.00 0.03
NLY 140801C00019000 C 08/01/14 19.0 0.00 0.03
NLY 140801C00019500 C 08/01/14 19.5 0.00 0.03
NLY 140801C00020000 C 08/01/14 20.0 0.00 0.03
NLY 140801C00020500 C 08/01/14 20.5 0.00 0.03
NLY 140801P00004000 P 08/01/14 4.0 0.00 0.03
NLY 140801P00004500 P 08/01/14 4.5 0.00 0.03
NLY 140801P00005000 P 08/01/14 5.0 0.00 0.03
NLY 140801P00005500 P 08/01/14 5.5 0.00 0.03
NLY 140801P00006000 P 08/01/14 6.0 0.00 0.03
NLY 140801P00006500 P 08/01/14 6.5 0.00 0.03
NLY 140801P00007000 P 08/01/14 7.0 0.00 0.03
NLY 140801P00007500 P 08/01/14 7.5 0.00 0.03
NLY 140801P00008000 P 08/01/14 8.0 0.00 0.03
NLY 140801P00008500 P 08/01/14 8.5 0.00 0.03
NLY 140801P00009000 P 08/01/14 9.0 0.00 0.03
NLY 140801P00009500 P 08/01/14 9.5 0.00 0.05
NLY 140801P00010000 P 08/01/14 10.0 0.00 0.11
NLY 140801P00010500 P 08/01/14 10.5 0.00 0.12
NLY 140801P00011000 P 08/01/14 11.0 0.03 0.06
NLY 140801P00011500 P 08/01/14 11.5 0.14 0.26
NLY 140801P00012000 P 08/01/14 12.0 0.61 0.84
NLY 140801P00012500 P 08/01/14 12.5 1.11 1.34
NLY 140801P00013000 P 08/01/14 13.0 1.61 1.84
NLY 140801P00013500 P 08/01/14 13.5 2.04 2.40
NLY 140801P00014000 P 08/01/14 14.0 2.54 2.90
NLY 140801P00014500 P 08/01/14 14.5 3.05 3.40
NLY 140801P00015000 P 08/01/14 15.0 3.55 3.90
NLY 140801P00015500 P 08/01/14 15.5 4.05 4.40
NLY 140801P00016000 P 08/01/14 16.0 4.55 4.90
NLY 140801P00016500 P 08/01/14 16.5 5.05 5.40
NLY 140801P00017000 P 08/01/14 17.0 5.55 5.90
NLY 140801P00017500 P 08/01/14 17.5 6.05 6.40
NLY 140801P00018000 P 08/01/14 18.0 6.55 6.90
NLY 140801P00018500 P 08/01/14 18.5 7.05 7.40
NLY 140801P00019000 P 08/01/14 19.0 7.50 7.90
NLY 140801P00019500 P 08/01/14 19.5 8.00 8.40
NLY 140801P00020000 P 08/01/14 20.0 8.50 8.90
NLY 140801P00020500 P 08/01/14 20.5 9.00 9.40
NLY 140808C00004000 C 08/08/14 4.0 7.00 7.55
NLY 140808C00004500 C 08/08/14 4.5 6.50 7.05
NLY 140808C00005000 C 08/08/14 5.0 6.00 6.55
NLY 140808C00005500 C 08/08/14 5.5 5.50 6.05
NLY 140808C00006000 C 08/08/14 6.0 5.00 5.55
NLY 140808C00006500 C 08/08/14 6.5 4.55 4.95
NLY 140808C00007000 C 08/08/14 7.0 4.05 4.45
NLY 140808C00007500 C 08/08/14 7.5 3.55 3.95
NLY 140808C00008000 C 08/08/14 8.0 3.05 3.45
NLY 140808C00008500 C 08/08/14 8.5 2.58 2.97
NLY 140808C00009000 C 08/08/14 9.0 2.10 2.47
NLY 140808C00009500 C 08/08/14 9.5 1.67 1.89
NLY 140808C00010000 C 08/08/14 10.0 1.15 1.40
NLY 140808C00010500 C 08/08/14 10.5 0.70 0.91
NLY 140808C00011000 C 08/08/14 11.0 0.28 0.37
NLY 140808C00011500 C 08/08/14 11.5 0.05 0.06
NLY 140808C00012000 C 08/08/14 12.0 0.00 0.07
NLY 140808C00012500 C 08/08/14 12.5 0.00 0.09
NLY 140808C00013000 C 08/08/14 13.0 0.00 0.07
NLY 140808C00013500 C 08/08/14 13.5 0.00 0.04
NLY 140808C00014000 C 08/08/14 14.0 0.00 0.03
NLY 140808C00014500 C 08/08/14 14.5 0.00 0.03
NLY 140808C00015000 C 08/08/14 15.0 0.00 0.03
NLY 140808C00015500 C 08/08/14 15.5 0.00 0.03
NLY 140808C00016000 C 08/08/14 16.0 0.00 0.03
NLY 140808C00016500 C 08/08/14 16.5 0.00 0.03
NLY 140808C00017000 C 08/08/14 17.0 0.00 0.03
NLY 140808C00017500 C 08/08/14 17.5 0.00 0.03
NLY 140808C00018000 C 08/08/14 18.0 0.00 0.03
NLY 140808C00018500 C 08/08/14 18.5 0.00 0.03
NLY 140808C00019000 C 08/08/14 19.0 0.00 0.03
NLY 140808C00019500 C 08/08/14 19.5 0.00 0.03
NLY 140808C00020000 C 08/08/14 20.0 0.00 0.03
NLY 140808C00020500 C 08/08/14 20.5 0.00 0.03
NLY 140808P00004000 P 08/08/14 4.0 0.00 0.03
NLY 140808P00004500 P 08/08/14 4.5 0.00 0.03
NLY 140808P00005000 P 08/08/14 5.0 0.00 0.03
NLY 140808P00005500 P 08/08/14 5.5 0.00 0.03
NLY 140808P00006000 P 08/08/14 6.0 0.00 0.03
NLY 140808P00006500 P 08/08/14 6.5 0.00 0.03
NLY 140808P00007000 P 08/08/14 7.0 0.00 0.03
NLY 140808P00007500 P 08/08/14 7.5 0.00 0.03
NLY 140808P00008000 P 08/08/14 8.0 0.00 0.03
NLY 140808P00008500 P 08/08/14 8.5 0.00 0.03
NLY 140808P00009000 P 08/08/14 9.0 0.00 0.03
NLY 140808P00009500 P 08/08/14 9.5 0.00 0.08
NLY 140808P00010000 P 08/08/14 10.0 0.00 0.15
NLY 140808P00010500 P 08/08/14 10.5 0.00 0.08
NLY 140808P00011000 P 08/08/14 11.0 0.05 0.07
NLY 140808P00011500 P 08/08/14 11.5 0.18 0.34
NLY 140808P00012000 P 08/08/14 12.0 0.61 0.86
NLY 140808P00012500 P 08/08/14 12.5 1.11 1.36
NLY 140808P00013000 P 08/08/14 13.0 1.61 1.85
NLY 140808P00013500 P 08/08/14 13.5 2.04 2.41
NLY 140808P00014000 P 08/08/14 14.0 2.54 2.90
NLY 140808P00014500 P 08/08/14 14.5 3.05 3.40
NLY 140808P00015000 P 08/08/14 15.0 3.55 3.90
NLY 140808P00015500 P 08/08/14 15.5 4.05 4.40
NLY 140808P00016000 P 08/08/14 16.0 4.55 4.90
NLY 140808P00016500 P 08/08/14 16.5 5.05 5.40
NLY 140808P00017000 P 08/08/14 17.0 5.55 5.90
NLY 140808P00017500 P 08/08/14 17.5 6.05 6.40
NLY 140808P00018000 P 08/08/14 18.0 6.55 6.90
NLY 140808P00018500 P 08/08/14 18.5 7.05 7.40
NLY 140808P00019000 P 08/08/14 19.0 7.50 7.90
NLY 140808P00019500 P 08/08/14 19.5 8.00 8.40
NLY 140808P00020000 P 08/08/14 20.0 8.50 8.90
NLY 140808P00020500 P 08/08/14 20.5 9.00 9.40
NLY 140816C00004000 C 08/16/14 4.0 7.00 7.50
NLY 140816C00005000 C 08/16/14 5.0 6.15 6.45
NLY 140816C00006000 C 08/16/14 6.0 5.05 5.55
NLY 140816C00006500 C 08/16/14 6.5 4.60 4.95
NLY 140816C00007000 C 08/16/14 7.0 4.15 4.35
NLY 140816C00007500 C 08/16/14 7.5 3.55 3.95
NLY 140816C00008000 C 08/16/14 8.0 3.15 3.35
NLY 140816C00008500 C 08/16/14 8.5 2.72 2.84
NLY 140816C00009000 C 08/16/14 9.0 2.23 2.32
NLY 140816C00009500 C 08/16/14 9.5 1.73 1.83
NLY 140816C00010000 C 08/16/14 10.0 1.17 1.39
NLY 140816C00010500 C 08/16/14 10.5 0.76 0.85
NLY 140816C00011000 C 08/16/14 11.0 0.31 0.38
NLY 140816C00011500 C 08/16/14 11.5 0.07 0.08
NLY 140816C00012000 C 08/16/14 12.0 0.01 0.02
NLY 140816C00012500 C 08/16/14 12.5 0.00 0.05
NLY 140816C00013000 C 08/16/14 13.0 0.00 0.01
NLY 140816C00013500 C 08/16/14 13.5 0.00 0.05
NLY 140816C00014000 C 08/16/14 14.0 0.00 0.04
NLY 140816C00014500 C 08/16/14 14.5 0.00 0.03
NLY 140816C00015000 C 08/16/14 15.0 0.00 0.03
NLY 140816C00015500 C 08/16/14 15.5 0.00 0.03
NLY 140816C00016000 C 08/16/14 16.0 0.00 0.03
NLY 140816C00017000 C 08/16/14 17.0 0.00 0.02
NLY 140816C00018000 C 08/16/14 18.0 0.00 0.03
NLY 140816C00019000 C 08/16/14 19.0 0.00 0.03
NLY 140816C00020000 C 08/16/14 20.0 0.00 0.02
NLY 140816P00004000 P 08/16/14 4.0 0.00 0.03
NLY 140816P00005000 P 08/16/14 5.0 0.00 0.02
NLY 140816P00006000 P 08/16/14 6.0 0.00 0.03
NLY 140816P00006500 P 08/16/14 6.5 0.00 0.03
NLY 140816P00007000 P 08/16/14 7.0 0.00 0.02
NLY 140816P00007500 P 08/16/14 7.5 0.00 0.03
NLY 140816P00008000 P 08/16/14 8.0 0.00 0.02
NLY 140816P00008500 P 08/16/14 8.5 0.00 0.03
NLY 140816P00009000 P 08/16/14 9.0 0.00 0.07
NLY 140816P00009500 P 08/16/14 9.5 0.00 0.05
NLY 140816P00010000 P 08/16/14 10.0 0.00 0.03
NLY 140816P00010500 P 08/16/14 10.5 0.01 0.07
NLY 140816P00011000 P 08/16/14 11.0 0.07 0.08
NLY 140816P00011500 P 08/16/14 11.5 0.28 0.32
NLY 140816P00012000 P 08/16/14 12.0 0.67 0.79
NLY 140816P00012500 P 08/16/14 12.5 1.18 1.28
NLY 140816P00013000 P 08/16/14 13.0 1.61 1.85
NLY 140816P00013500 P 08/16/14 13.5 2.17 2.28
NLY 140816P00014000 P 08/16/14 14.0 2.54 2.91
NLY 140816P00014500 P 08/16/14 14.5 3.05 3.35
NLY 140816P00015000 P 08/16/14 15.0 3.65 3.80
NLY 140816P00015500 P 08/16/14 15.5 4.05 4.40
NLY 140816P00016000 P 08/16/14 16.0 4.55 4.90
NLY 140816P00017000 P 08/16/14 17.0 5.60 5.85
NLY 140816P00018000 P 08/16/14 18.0 6.55 6.90
NLY 140816P00019000 P 08/16/14 19.0 7.55 7.90
NLY 140816P00020000 P 08/16/14 20.0 8.60 8.85
NLY 140822C00004000 C 08/22/14 4.0 7.00 7.50
NLY 140822C00004500 C 08/22/14 4.5 6.50 7.00
NLY 140822C00005000 C 08/22/14 5.0 6.00 6.50
NLY 140822C00005500 C 08/22/14 5.5 5.50 6.00
NLY 140822C00006000 C 08/22/14 6.0 5.05 5.55
NLY 140822C00006500 C 08/22/14 6.5 4.55 4.95
NLY 140822C00007000 C 08/22/14 7.0 4.05 4.45
NLY 140822C00007500 C 08/22/14 7.5 3.55 3.95
NLY 140822C00008000 C 08/22/14 8.0 3.10 3.45
NLY 140822C00008500 C 08/22/14 8.5 2.59 2.97
NLY 140822C00009000 C 08/22/14 9.0 2.10 2.47
NLY 140822C00009500 C 08/22/14 9.5 1.67 1.90
NLY 140822C00010000 C 08/22/14 10.0 1.19 1.40
NLY 140822C00010500 C 08/22/14 10.5 0.71 0.92
NLY 140822C00011000 C 08/22/14 11.0 0.38 0.43
NLY 140822C00011500 C 08/22/14 11.5 0.09 0.10
NLY 140822C00012000 C 08/22/14 12.0 0.00 0.06
NLY 140822C00012500 C 08/22/14 12.5 0.00 0.11
NLY 140822C00013000 C 08/22/14 13.0 0.00 0.09
NLY 140822C00013500 C 08/22/14 13.5 0.00 0.07
NLY 140822C00014000 C 08/22/14 14.0 0.00 0.05
NLY 140822C00014500 C 08/22/14 14.5 0.00 0.03
NLY 140822C00015000 C 08/22/14 15.0 0.00 0.03
NLY 140822C00015500 C 08/22/14 15.5 0.00 0.03
NLY 140822C00016000 C 08/22/14 16.0 0.00 0.03
NLY 140822C00016500 C 08/22/14 16.5 0.00 0.03
NLY 140822C00017000 C 08/22/14 17.0 0.00 0.03
NLY 140822C00017500 C 08/22/14 17.5 0.00 0.03
NLY 140822C00018000 C 08/22/14 18.0 0.00 0.03
NLY 140822C00018500 C 08/22/14 18.5 0.00 0.03
NLY 140822C00019000 C 08/22/14 19.0 0.00 0.03
NLY 140822C00019500 C 08/22/14 19.5 0.00 0.03
NLY 140822C00020000 C 08/22/14 20.0 0.00 0.03
NLY 140822C00020500 C 08/22/14 20.5 0.00 0.03
NLY 140822C00021000 C 08/22/14 21.0 0.00 0.03
NLY 140822C00021500 C 08/22/14 21.5 0.00 0.03
NLY 140822P00004000 P 08/22/14 4.0 0.00 0.03
NLY 140822P00004500 P 08/22/14 4.5 0.00 0.03
NLY 140822P00005000 P 08/22/14 5.0 0.00 0.03
NLY 140822P00005500 P 08/22/14 5.5 0.00 0.03
NLY 140822P00006000 P 08/22/14 6.0 0.00 0.03
NLY 140822P00006500 P 08/22/14 6.5 0.00 0.03
NLY 140822P00007000 P 08/22/14 7.0 0.00 0.03
NLY 140822P00007500 P 08/22/14 7.5 0.00 0.03
NLY 140822P00008000 P 08/22/14 8.0 0.00 0.03
NLY 140822P00008500 P 08/22/14 8.5 0.00 0.05
NLY 140822P00009000 P 08/22/14 9.0 0.00 0.10
NLY 140822P00009500 P 08/22/14 9.5 0.00 0.16
NLY 140822P00010000 P 08/22/14 10.0 0.00 0.15
NLY 140822P00010500 P 08/22/14 10.5 0.01 0.15
NLY 140822P00011000 P 08/22/14 11.0 0.08 0.12
NLY 140822P00011500 P 08/22/14 11.5 0.30 0.35
NLY 140822P00012000 P 08/22/14 12.0 0.62 0.81
NLY 140822P00012500 P 08/22/14 12.5 1.11 1.36
NLY 140822P00013000 P 08/22/14 13.0 1.62 1.85
NLY 140822P00013500 P 08/22/14 13.5 2.04 2.44
NLY 140822P00014000 P 08/22/14 14.0 2.54 2.92
NLY 140822P00014500 P 08/22/14 14.5 3.05 3.40
NLY 140822P00015000 P 08/22/14 15.0 3.55 3.90
NLY 140822P00015500 P 08/22/14 15.5 4.05 4.40
NLY 140822P00016000 P 08/22/14 16.0 4.55 4.90
NLY 140822P00016500 P 08/22/14 16.5 5.05 5.40
NLY 140822P00017000 P 08/22/14 17.0 5.55 5.90
NLY 140822P00017500 P 08/22/14 17.5 6.05 6.40
NLY 140822P00018000 P 08/22/14 18.0 6.55 6.90
NLY 140822P00018500 P 08/22/14 18.5 7.05 7.40
NLY 140822P00019000 P 08/22/14 19.0 7.50 7.90
NLY 140822P00019500 P 08/22/14 19.5 8.00 8.40
NLY 140822P00020000 P 08/22/14 20.0 8.50 8.90
NLY 140822P00020500 P 08/22/14 20.5 9.00 9.40
NLY 140822P00021000 P 08/22/14 21.0 9.50 9.90
NLY 140822P00021500 P 08/22/14 21.5 10.00 10.40
NLY 140829C00004000 C 08/29/14 4.0 7.00 7.50
NLY 140829C00004500 C 08/29/14 4.5 6.50 7.00
NLY 140829C00005000 C 08/29/14 5.0 6.00 6.50
NLY 140829C00005500 C 08/29/14 5.5 5.50 6.00
NLY 140829C00006000 C 08/29/14 6.0 5.05 5.55
NLY 140829C00006500 C 08/29/14 6.5 4.60 5.00
NLY 140829C00007000 C 08/29/14 7.0 4.10 4.50
NLY 140829C00007500 C 08/29/14 7.5 3.60 3.95
NLY 140829C00008000 C 08/29/14 8.0 3.10 3.45
NLY 140829C00008500 C 08/29/14 8.5 2.60 2.97
NLY 140829C00009000 C 08/29/14 9.0 2.11 2.47
NLY 140829C00009500 C 08/29/14 9.5 1.68 1.90
NLY 140829C00010000 C 08/29/14 10.0 1.20 1.41
NLY 140829C00010500 C 08/29/14 10.5 0.72 0.93
NLY 140829C00011000 C 08/29/14 11.0 0.39 0.45
NLY 140829C00011500 C 08/29/14 11.5 0.10 0.13
NLY 140829C00012000 C 08/29/14 12.0 0.00 0.05
NLY 140829C00012500 C 08/29/14 12.5 0.00 0.05
NLY 140829C00013000 C 08/29/14 13.0 0.00 0.09
NLY 140829C00013500 C 08/29/14 13.5 0.00 0.09
NLY 140829C00014000 C 08/29/14 14.0 0.00 0.07
NLY 140829C00014500 C 08/29/14 14.5 0.00 0.04
NLY 140829C00015000 C 08/29/14 15.0 0.00 0.03
NLY 140829C00015500 C 08/29/14 15.5 0.00 0.03
NLY 140829C00016000 C 08/29/14 16.0 0.00 0.03
NLY 140829C00016500 C 08/29/14 16.5 0.00 0.03
NLY 140829C00017000 C 08/29/14 17.0 0.00 0.03
NLY 140829C00017500 C 08/29/14 17.5 0.00 0.03
NLY 140829C00018000 C 08/29/14 18.0 0.00 0.03
NLY 140829C00018500 C 08/29/14 18.5 0.00 0.03
NLY 140829C00019000 C 08/29/14 19.0 0.00 0.03
NLY 140829C00019500 C 08/29/14 19.5 0.00 0.03
NLY 140829C00020000 C 08/29/14 20.0 0.00 0.03
NLY 140829C00020500 C 08/29/14 20.5 0.00 0.03
NLY 140829P00004000 P 08/29/14 4.0 0.00 0.03
NLY 140829P00004500 P 08/29/14 4.5 0.00 0.03
NLY 140829P00005000 P 08/29/14 5.0 0.00 0.03
NLY 140829P00005500 P 08/29/14 5.5 0.00 0.03
NLY 140829P00006000 P 08/29/14 6.0 0.00 0.03
NLY 140829P00006500 P 08/29/14 6.5 0.00 0.03
NLY 140829P00007000 P 08/29/14 7.0 0.00 0.03
NLY 140829P00007500 P 08/29/14 7.5 0.00 0.03
NLY 140829P00008000 P 08/29/14 8.0 0.00 0.04
NLY 140829P00008500 P 08/29/14 8.5 0.00 0.07
NLY 140829P00009000 P 08/29/14 9.0 0.00 0.13
NLY 140829P00009500 P 08/29/14 9.5 0.00 0.17
NLY 140829P00010000 P 08/29/14 10.0 0.00 0.15
NLY 140829P00010500 P 08/29/14 10.5 0.02 0.15
NLY 140829P00011000 P 08/29/14 11.0 0.10 0.14
NLY 140829P00011500 P 08/29/14 11.5 0.30 0.39
NLY 140829P00012000 P 08/29/14 12.0 0.64 0.81
NLY 140829P00012500 P 08/29/14 12.5 1.11 1.35
NLY 140829P00013000 P 08/29/14 13.0 1.61 1.85
NLY 140829P00013500 P 08/29/14 13.5 2.04 2.42
NLY 140829P00014000 P 08/29/14 14.0 2.54 2.94
NLY 140829P00014500 P 08/29/14 14.5 3.05 3.40
NLY 140829P00015000 P 08/29/14 15.0 3.50 3.90
NLY 140829P00015500 P 08/29/14 15.5 4.00 4.40
NLY 140829P00016000 P 08/29/14 16.0 4.50 4.90
NLY 140829P00016500 P 08/29/14 16.5 5.00 5.40
NLY 140829P00017000 P 08/29/14 17.0 5.50 5.90
NLY 140829P00017500 P 08/29/14 17.5 6.00 6.40
NLY 140829P00018000 P 08/29/14 18.0 6.50 6.90
NLY 140829P00018500 P 08/29/14 18.5 7.00 7.40
NLY 140829P00019000 P 08/29/14 19.0 7.50 7.90
NLY 140829P00019500 P 08/29/14 19.5 8.00 8.40
NLY 140829P00020000 P 08/29/14 20.0 8.50 8.90
NLY 140829P00020500 P 08/29/14 20.5 9.00 9.40
NLY 140920C00003000 C 09/20/14 3.0 8.20 8.35
NLY 140920C00004000 C 09/20/14 4.0 7.10 7.50
NLY 140920C00005000 C 09/20/14 5.0 6.00 6.50
NLY 140920C00006000 C 09/20/14 6.0 5.20 5.35
NLY 140920C00007000 C 09/20/14 7.0 4.20 4.40
NLY 140920C00008000 C 09/20/14 8.0 3.20 3.40
NLY 140920C00009000 C 09/20/14 9.0 2.14 2.48
NLY 140920C00010000 C 09/20/14 10.0 1.30 1.39
NLY 140920C00011000 C 09/20/14 11.0 0.43 0.47
NLY 140920C00012000 C 09/20/14 12.0 0.03 0.05
NLY 140920C00013000 C 09/20/14 13.0 0.00 0.02
NLY 140920C00014000 C 09/20/14 14.0 0.00 0.03
NLY 140920C00015000 C 09/20/14 15.0 0.00 0.06
NLY 140920C00016000 C 09/20/14 16.0 0.00 0.02
NLY 140920C00017000 C 09/20/14 17.0 0.00 0.02
NLY 140920C00018000 C 09/20/14 18.0 0.00 0.02
NLY 140920C00019000 C 09/20/14 19.0 0.00 0.03
NLY 140920P00003000 P 09/20/14 3.0 0.00 0.02
NLY 140920P00004000 P 09/20/14 4.0 0.00 0.03
NLY 140920P00005000 P 09/20/14 5.0 0.00 0.03
NLY 140920P00006000 P 09/20/14 6.0 0.00 0.02
NLY 140920P00007000 P 09/20/14 7.0 0.00 0.03
NLY 140920P00008000 P 09/20/14 8.0 0.00 0.08
NLY 140920P00009000 P 09/20/14 9.0 0.00 0.14
NLY 140920P00010000 P 09/20/14 10.0 0.05 0.07
NLY 140920P00011000 P 09/20/14 11.0 0.14 0.16
NLY 140920P00012000 P 09/20/14 12.0 0.72 0.77
NLY 140920P00013000 P 09/20/14 13.0 1.69 1.78
NLY 140920P00014000 P 09/20/14 14.0 2.67 2.80
NLY 140920P00015000 P 09/20/14 15.0 3.55 3.90
NLY 140920P00016000 P 09/20/14 16.0 4.65 4.80
NLY 140920P00017000 P 09/20/14 17.0 5.65 5.80
NLY 140920P00018000 P 09/20/14 18.0 6.65 6.80
NLY 140920P00019000 P 09/20/14 19.0 7.55 7.90
NLY 141018C00003000 C 10/18/14 3.0 8.10 8.45
NLY 141018C00004000 C 10/18/14 4.0 7.10 7.45
NLY 141018C00005000 C 10/18/14 5.0 5.95 6.60
NLY 141018C00006000 C 10/18/14 6.0 4.95 5.65
NLY 141018C00007000 C 10/18/14 7.0 4.15 4.40
NLY 141018C00008000 C 10/18/14 8.0 3.15 3.40
NLY 141018C00009000 C 10/18/14 9.0 2.23 2.36
NLY 141018C00010000 C 10/18/14 10.0 1.25 1.39
NLY 141018C00011000 C 10/18/14 11.0 0.44 0.49
NLY 141018C00012000 C 10/18/14 12.0 0.05 0.06
NLY 141018C00013000 C 10/18/14 13.0 0.00 0.02
NLY 141018C00014000 C 10/18/14 14.0 0.00 0.03
NLY 141018C00015000 C 10/18/14 15.0 0.00 0.04
NLY 141018C00016000 C 10/18/14 16.0 0.00 0.03
NLY 141018C00017000 C 10/18/14 17.0 0.00 0.03
NLY 141018C00018000 C 10/18/14 18.0 0.00 0.03
NLY 141018C00019000 C 10/18/14 19.0 0.00 0.03
NLY 141018P00003000 P 10/18/14 3.0 0.00 0.03
NLY 141018P00004000 P 10/18/14 4.0 0.00 0.03
NLY 141018P00005000 P 10/18/14 5.0 0.00 0.03
NLY 141018P00006000 P 10/18/14 6.0 0.00 0.03
NLY 141018P00007000 P 10/18/14 7.0 0.00 0.07
NLY 141018P00008000 P 10/18/14 8.0 0.00 0.05
NLY 141018P00009000 P 10/18/14 9.0 0.04 0.08
NLY 141018P00010000 P 10/18/14 10.0 0.06 0.13
NLY 141018P00011000 P 10/18/14 11.0 0.30 0.33
NLY 141018P00012000 P 10/18/14 12.0 0.97 1.06
NLY 141018P00013000 P 10/18/14 13.0 1.91 2.13
NLY 141018P00014000 P 10/18/14 14.0 2.90 3.10
NLY 141018P00015000 P 10/18/14 15.0 3.75 4.20
NLY 141018P00016000 P 10/18/14 16.0 4.85 5.15
NLY 141018P00017000 P 10/18/14 17.0 5.85 6.15
NLY 141018P00018000 P 10/18/14 18.0 6.80 7.15
NLY 141018P00019000 P 10/18/14 19.0 7.80 8.15
NLY 150117C00004000 C 01/17/15 4.0 6.95 7.60
NLY 150117C00005000 C 01/17/15 5.0 6.00 6.60
NLY 150117C00006000 C 01/17/15 6.0 5.00 5.60
NLY 150117C00007000 C 01/17/15 7.0 4.05 4.45
NLY 150117C00008000 C 01/17/15 8.0 3.10 3.45
NLY 150117C00009000 C 01/17/15 9.0 2.08 2.48
NLY 150117C00010000 C 01/17/15 10.0 1.27 1.38
NLY 150117C00011000 C 01/17/15 11.0 0.50 0.53
NLY 150117C00012000 C 01/17/15 12.0 0.11 0.12
NLY 150117C00013000 C 01/17/15 13.0 0.04 0.05
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.07
NLY 150117C00015000 C 01/17/15 15.0 0.01 0.02
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.06
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.05
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.11
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.08
NLY 150117C00020000 C 01/17/15 20.0 0.00 0.07
NLY 150117C00022000 C 01/17/15 22.0 0.00 0.04
NLY 150117C00025000 C 01/17/15 25.0 0.00 0.03
NLY 150117C00027000 C 01/17/15 27.0 0.00 0.03
NLY 150117C00030000 C 01/17/15 30.0 0.00 0.03
NLY 150117C00035000 C 01/17/15 35.0 0.00 0.03
NLY 150117P00004000 P 01/17/15 4.0 0.00 0.03
NLY 150117P00005000 P 01/17/15 5.0 0.00 0.07
NLY 150117P00006000 P 01/17/15 6.0 0.00 0.10
NLY 150117P00007000 P 01/17/15 7.0 0.01 0.07
NLY 150117P00008000 P 01/17/15 8.0 0.05 0.15
NLY 150117P00009000 P 01/17/15 9.0 0.04 0.15
NLY 150117P00010000 P 01/17/15 10.0 0.22 0.24
NLY 150117P00011000 P 01/17/15 11.0 0.61 0.65
NLY 150117P00012000 P 01/17/15 12.0 1.29 1.37
NLY 150117P00013000 P 01/17/15 13.0 2.22 2.33
NLY 150117P00014000 P 01/17/15 14.0 3.10 3.45
NLY 150117P00015000 P 01/17/15 15.0 4.05 4.35
NLY 150117P00016000 P 01/17/15 16.0 5.00 5.60
NLY 150117P00017000 P 01/17/15 17.0 6.00 6.50
NLY 150117P00018000 P 01/17/15 18.0 6.95 7.65
NLY 150117P00019000 P 01/17/15 19.0 7.95 8.65
NLY 150117P00020000 P 01/17/15 20.0 9.00 9.60
NLY 150117P00022000 P 01/17/15 22.0 10.85 11.75
NLY 150117P00025000 P 01/17/15 25.0 13.80 14.70
NLY 150117P00027000 P 01/17/15 27.0 15.75 16.70
NLY 150117P00030000 P 01/17/15 30.0 18.75 19.70
NLY 150117P00035000 P 01/17/15 35.0 23.70 24.75
NLY 160115C00003000 C 01/15/16 3.0 8.00 8.55
NLY 160115C00005000 C 01/15/16 5.0 6.00 6.55
NLY 160115C00008000 C 01/15/16 8.0 3.05 3.55
NLY 160115C00010000 C 01/15/16 10.0 1.33 1.38
NLY 160115C00012000 C 01/15/16 12.0 0.30 0.33
NLY 160115C00015000 C 01/15/16 15.0 0.05 0.13
NLY 160115C00017000 C 01/15/16 17.0 0.05 0.16
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.05
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.23
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.12
NLY 160115P00005000 P 01/15/16 5.0 0.09 0.20
NLY 160115P00008000 P 01/15/16 8.0 0.37 0.42
NLY 160115P00010000 P 01/15/16 10.0 1.12 1.18
NLY 160115P00012000 P 01/15/16 12.0 2.20 3.00
NLY 160115P00015000 P 01/15/16 15.0 5.00 5.80
NLY 160115P00017000 P 01/15/16 17.0 6.85 7.85
NLY 160115P00020000 P 01/15/16 20.0 9.80 10.90
NLY 160115P00022000 P 01/15/16 22.0 11.45 13.15

OPRA data is delayed 15 minutes.