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 (2017-10-06)Premium Content

Annaly Capital Management Inc (NLY)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 171027C00006500 C 10/27/17 6.5 5.50 8.00
NLY 171027C00007500 C 10/27/17 7.5 4.50 7.00
NLY 171027C00008000 C 10/27/17 8.0 3.85 6.60
NLY 171027C00008500 C 10/27/17 8.5 3.50 6.00
NLY 171027C00009000 C 10/27/17 9.0 2.98 4.95
NLY 171027C00009500 C 10/27/17 9.5 2.55 2.86
NLY 171027C00010000 C 10/27/17 10.0 2.06 2.14
NLY 171027C00010500 C 10/27/17 10.5 1.56 1.63
NLY 171027C00011000 C 10/27/17 11.0 1.06 1.26
NLY 171027C00011500 C 10/27/17 11.5 0.53 0.62
NLY 171027C00012000 C 10/27/17 12.0 0.10 0.14
NLY 171027C00012500 C 10/27/17 12.5 0.00 0.03
NLY 171027C00013000 C 10/27/17 13.0 0.00 0.01
NLY 171027C00013500 C 10/27/17 13.5 0.00 0.07
NLY 171027C00014000 C 10/27/17 14.0 0.00 0.07
NLY 171027C00014500 C 10/27/17 14.5 0.00 0.07
NLY 171027C00015000 C 10/27/17 15.0 0.00 0.07
NLY 171027C00015500 C 10/27/17 15.5 0.00 0.07
NLY 171027C00016000 C 10/27/17 16.0 0.00 0.07
NLY 171027C00016500 C 10/27/17 16.5 0.00 0.07
NLY 171027C00017000 C 10/27/17 17.0 0.00 0.07
NLY 171027C00017500 C 10/27/17 17.5 0.00 0.07
NLY 171027P00006500 P 10/27/17 6.5 0.00 0.07
NLY 171027P00007500 P 10/27/17 7.5 0.00 0.07
NLY 171027P00008000 P 10/27/17 8.0 0.00 0.07
NLY 171027P00008500 P 10/27/17 8.5 0.00 0.07
NLY 171027P00009000 P 10/27/17 9.0 0.00 0.07
NLY 171027P00009500 P 10/27/17 9.5 0.00 0.07
NLY 171027P00010000 P 10/27/17 10.0 0.00 0.07
NLY 171027P00010500 P 10/27/17 10.5 0.00 0.07
NLY 171027P00011000 P 10/27/17 11.0 0.00 0.07
NLY 171027P00011500 P 10/27/17 11.5 0.00 0.07
NLY 171027P00012000 P 10/27/17 12.0 0.02 0.06
NLY 171027P00012500 P 10/27/17 12.5 0.39 0.45
NLY 171027P00013000 P 10/27/17 13.0 0.89 1.11
NLY 171027P00013500 P 10/27/17 13.5 1.39 1.45
NLY 171027P00014000 P 10/27/17 14.0 1.89 1.95
NLY 171027P00014500 P 10/27/17 14.5 2.39 2.63
NLY 171027P00015000 P 10/27/17 15.0 2.89 2.97
NLY 171027P00015500 P 10/27/17 15.5 3.30 5.75
NLY 171027P00016000 P 10/27/17 16.0 3.80 6.20
NLY 171027P00016500 P 10/27/17 16.5 4.25 6.75
NLY 171027P00017000 P 10/27/17 17.0 4.75 7.25
NLY 171027P00017500 P 10/27/17 17.5 5.30 7.75
NLY 171103C00006500 C 11/03/17 6.5 5.40 8.00
NLY 171103C00007500 C 11/03/17 7.5 4.55 4.75
NLY 171103C00008000 C 11/03/17 8.0 4.05 4.45
NLY 171103C00008500 C 11/03/17 8.5 3.55 4.75
NLY 171103C00009000 C 11/03/17 9.0 3.05 3.20
NLY 171103C00009500 C 11/03/17 9.5 2.56 2.62
NLY 171103C00010000 C 11/03/17 10.0 2.06 2.12
NLY 171103C00010500 C 11/03/17 10.5 1.57 1.62
NLY 171103C00011000 C 11/03/17 11.0 1.06 1.13
NLY 171103C00011500 C 11/03/17 11.5 0.59 0.64
NLY 171103C00012000 C 11/03/17 12.0 0.17 0.20
NLY 171103C00012500 C 11/03/17 12.5 0.00 0.06
NLY 171103C00013000 C 11/03/17 13.0 0.00 0.07
NLY 171103C00013500 C 11/03/17 13.5 0.00 0.07
NLY 171103C00014000 C 11/03/17 14.0 0.00 0.07
NLY 171103C00014500 C 11/03/17 14.5 0.00 0.07
NLY 171103C00015000 C 11/03/17 15.0 0.00 0.07
NLY 171103C00015500 C 11/03/17 15.5 0.00 0.07
NLY 171103C00016000 C 11/03/17 16.0 0.00 0.07
NLY 171103C00016500 C 11/03/17 16.5 0.00 0.07
NLY 171103C00017000 C 11/03/17 17.0 0.00 0.07
NLY 171103C00017500 C 11/03/17 17.5 0.00 0.07
NLY 171103P00006500 P 11/03/17 6.5 0.00 0.07
NLY 171103P00007500 P 11/03/17 7.5 0.00 0.07
NLY 171103P00008000 P 11/03/17 8.0 0.00 0.07
NLY 171103P00008500 P 11/03/17 8.5 0.00 0.07
NLY 171103P00009000 P 11/03/17 9.0 0.00 0.07
NLY 171103P00009500 P 11/03/17 9.5 0.00 0.07
NLY 171103P00010000 P 11/03/17 10.0 0.00 0.07
NLY 171103P00010500 P 11/03/17 10.5 0.00 0.07
NLY 171103P00011000 P 11/03/17 11.0 0.00 0.07
NLY 171103P00011500 P 11/03/17 11.5 0.00 0.04
NLY 171103P00012000 P 11/03/17 12.0 0.08 0.11
NLY 171103P00012500 P 11/03/17 12.5 0.41 0.46
NLY 171103P00013000 P 11/03/17 13.0 0.83 0.94
NLY 171103P00013500 P 11/03/17 13.5 1.39 1.44
NLY 171103P00014000 P 11/03/17 14.0 1.89 1.94
NLY 171103P00014500 P 11/03/17 14.5 2.39 2.44
NLY 171103P00015000 P 11/03/17 15.0 2.89 2.94
NLY 171103P00015500 P 11/03/17 15.5 3.35 3.70
NLY 171103P00016000 P 11/03/17 16.0 3.85 3.95
NLY 171103P00016500 P 11/03/17 16.5 4.35 4.45
NLY 171103P00017000 P 11/03/17 17.0 4.85 5.70
NLY 171103P00017500 P 11/03/17 17.5 5.35 5.75
NLY 171110C00007000 C 11/10/17 7.0 5.00 7.60
NLY 171110C00007500 C 11/10/17 7.5 4.40 6.90
NLY 171110C00008000 C 11/10/17 8.0 4.00 6.55
NLY 171110C00008500 C 11/10/17 8.5 3.50 5.90
NLY 171110C00009000 C 11/10/17 9.0 1.67 3.40
NLY 171110C00009500 C 11/10/17 9.5 2.57 2.62
NLY 171110C00010000 C 11/10/17 10.0 2.07 2.13
NLY 171110C00010500 C 11/10/17 10.5 1.57 1.63
NLY 171110C00011000 C 11/10/17 11.0 1.07 1.13
NLY 171110C00011500 C 11/10/17 11.5 0.57 0.65
NLY 171110C00012000 C 11/10/17 12.0 0.19 0.23
NLY 171110C00012500 C 11/10/17 12.5 0.02 0.04
NLY 171110C00013000 C 11/10/17 13.0 0.00 0.08
NLY 171110C00013500 C 11/10/17 13.5 0.00 0.07
NLY 171110C00014000 C 11/10/17 14.0 0.00 0.07
NLY 171110C00014500 C 11/10/17 14.5 0.00 0.07
NLY 171110C00015000 C 11/10/17 15.0 0.00 0.07
NLY 171110C00015500 C 11/10/17 15.5 0.00 0.07
NLY 171110C00016000 C 11/10/17 16.0 0.00 0.07
NLY 171110C00016500 C 11/10/17 16.5 0.00 0.07
NLY 171110C00017000 C 11/10/17 17.0 0.00 0.07
NLY 171110C00017500 C 11/10/17 17.5 0.00 0.07
NLY 171110C00018000 C 11/10/17 18.0 0.00 0.07
NLY 171110P00007000 P 11/10/17 7.0 0.00 0.07
NLY 171110P00007500 P 11/10/17 7.5 0.00 0.07
NLY 171110P00008000 P 11/10/17 8.0 0.00 0.07
NLY 171110P00008500 P 11/10/17 8.5 0.00 0.07
NLY 171110P00009000 P 11/10/17 9.0 0.00 0.07
NLY 171110P00009500 P 11/10/17 9.5 0.00 0.07
NLY 171110P00010000 P 11/10/17 10.0 0.00 0.08
NLY 171110P00010500 P 11/10/17 10.5 0.00 0.08
NLY 171110P00011000 P 11/10/17 11.0 0.00 0.08
NLY 171110P00011500 P 11/10/17 11.5 0.00 0.10
NLY 171110P00012000 P 11/10/17 12.0 0.11 0.13
NLY 171110P00012500 P 11/10/17 12.5 0.41 0.47
NLY 171110P00013000 P 11/10/17 13.0 0.89 0.94
NLY 171110P00013500 P 11/10/17 13.5 1.39 1.44
NLY 171110P00014000 P 11/10/17 14.0 1.89 1.94
NLY 171110P00014500 P 11/10/17 14.5 2.39 2.44
NLY 171110P00015000 P 11/10/17 15.0 2.89 2.94
NLY 171110P00015500 P 11/10/17 15.5 3.35 3.45
NLY 171110P00016000 P 11/10/17 16.0 3.85 3.95
NLY 171110P00016500 P 11/10/17 16.5 4.35 4.45
NLY 171110P00017000 P 11/10/17 17.0 4.85 4.95
NLY 171110P00017500 P 11/10/17 17.5 5.35 5.45
NLY 171110P00018000 P 11/10/17 18.0 5.85 5.95
NLY 171117C00004000 C 11/17/17 4.0 7.45 8.40
NLY 171117C00005000 C 11/17/17 5.0 7.05 7.15
NLY 171117C00006000 C 11/17/17 6.0 6.05 6.15
NLY 171117C00007000 C 11/17/17 7.0 5.05 5.15
NLY 171117C00008000 C 11/17/17 8.0 4.05 4.15
NLY 171117C00009000 C 11/17/17 9.0 3.05 3.15
NLY 171117C00010000 C 11/17/17 10.0 2.08 2.13
NLY 171117C00011000 C 11/17/17 11.0 1.08 1.14
NLY 171117C00012000 C 11/17/17 12.0 0.21 0.23
NLY 171117C00013000 C 11/17/17 13.0 0.00 0.04
NLY 171117C00014000 C 11/17/17 14.0 0.00 0.07
NLY 171117C00015000 C 11/17/17 15.0 0.00 0.07
NLY 171117C00016000 C 11/17/17 16.0 0.00 0.07
NLY 171117C00017000 C 11/17/17 17.0 0.00 0.07
NLY 171117C00018000 C 11/17/17 18.0 0.00 0.07
NLY 171117C00019000 C 11/17/17 19.0 0.00 0.07
NLY 171117C00020000 C 11/17/17 20.0 0.00 0.07
NLY 171117P00004000 P 11/17/17 4.0 0.00 0.07
NLY 171117P00005000 P 11/17/17 5.0 0.00 0.07
NLY 171117P00006000 P 11/17/17 6.0 0.00 0.07
NLY 171117P00007000 P 11/17/17 7.0 0.00 0.07
NLY 171117P00008000 P 11/17/17 8.0 0.00 0.07
NLY 171117P00009000 P 11/17/17 9.0 0.00 0.07
NLY 171117P00010000 P 11/17/17 10.0 0.00 0.07
NLY 171117P00011000 P 11/17/17 11.0 0.00 0.05
NLY 171117P00012000 P 11/17/17 12.0 0.12 0.14
NLY 171117P00013000 P 11/17/17 13.0 0.89 0.94
NLY 171117P00014000 P 11/17/17 14.0 1.89 1.94
NLY 171117P00015000 P 11/17/17 15.0 2.89 2.94
NLY 171117P00016000 P 11/17/17 16.0 3.85 3.95
NLY 171117P00017000 P 11/17/17 17.0 4.85 4.95
NLY 171117P00018000 P 11/17/17 18.0 5.85 6.20
NLY 171117P00019000 P 11/17/17 19.0 6.85 7.00
NLY 171117P00020000 P 11/17/17 20.0 7.85 8.10
NLY 171124C00007000 C 11/24/17 7.0 5.05 5.15
NLY 171124C00007500 C 11/24/17 7.5 4.55 4.75
NLY 171124C00008000 C 11/24/17 8.0 4.05 4.15
NLY 171124C00008500 C 11/24/17 8.5 3.55 3.65
NLY 171124C00009000 C 11/24/17 9.0 3.05 3.15
NLY 171124C00009500 C 11/24/17 9.5 2.58 2.64
NLY 171124C00010000 C 11/24/17 10.0 2.08 2.14
NLY 171124C00010500 C 11/24/17 10.5 1.57 1.64
NLY 171124C00011000 C 11/24/17 11.0 1.07 1.15
NLY 171124C00011500 C 11/24/17 11.5 0.62 0.67
NLY 171124C00012000 C 11/24/17 12.0 0.22 0.27
NLY 171124C00012500 C 11/24/17 12.5 0.03 0.05
NLY 171124C00013000 C 11/24/17 13.0 0.00 0.08
NLY 171124C00013500 C 11/24/17 13.5 0.00 0.07
NLY 171124C00014000 C 11/24/17 14.0 0.00 0.07
NLY 171124C00014500 C 11/24/17 14.5 0.00 0.07
NLY 171124C00015000 C 11/24/17 15.0 0.00 0.07
NLY 171124C00015500 C 11/24/17 15.5 0.00 0.07
NLY 171124C00016000 C 11/24/17 16.0 0.00 0.07
NLY 171124C00016500 C 11/24/17 16.5 0.00 0.07
NLY 171124C00017000 C 11/24/17 17.0 0.00 0.07
NLY 171124C00017500 C 11/24/17 17.5 0.00 0.07
NLY 171124C00018000 C 11/24/17 18.0 0.00 0.07
NLY 171124P00007000 P 11/24/17 7.0 0.00 0.07
NLY 171124P00007500 P 11/24/17 7.5 0.00 0.07
NLY 171124P00008000 P 11/24/17 8.0 0.00 0.07
NLY 171124P00008500 P 11/24/17 8.5 0.00 0.07
NLY 171124P00009000 P 11/24/17 9.0 0.00 0.08
NLY 171124P00009500 P 11/24/17 9.5 0.00 0.08
NLY 171124P00010000 P 11/24/17 10.0 0.00 0.08
NLY 171124P00010500 P 11/24/17 10.5 0.00 0.08
NLY 171124P00011000 P 11/24/17 11.0 0.00 0.09
NLY 171124P00011500 P 11/24/17 11.5 0.00 0.10
NLY 171124P00012000 P 11/24/17 12.0 0.13 0.16
NLY 171124P00012500 P 11/24/17 12.5 0.42 0.47
NLY 171124P00013000 P 11/24/17 13.0 0.89 0.94
NLY 171124P00013500 P 11/24/17 13.5 1.39 1.44
NLY 171124P00014000 P 11/24/17 14.0 1.89 1.94
NLY 171124P00014500 P 11/24/17 14.5 2.39 2.44
NLY 171124P00015000 P 11/24/17 15.0 2.89 2.94
NLY 171124P00015500 P 11/24/17 15.5 3.35 3.45
NLY 171124P00016000 P 11/24/17 16.0 3.85 3.95
NLY 171124P00016500 P 11/24/17 16.5 4.35 4.45
NLY 171124P00017000 P 11/24/17 17.0 4.85 4.95
NLY 171124P00017500 P 11/24/17 17.5 5.35 5.45
NLY 171124P00018000 P 11/24/17 18.0 5.85 5.95
NLY 171201C00006500 C 12/01/17 6.5 5.55 5.65
NLY 171201C00007000 C 12/01/17 7.0 5.05 5.15
NLY 171201C00007500 C 12/01/17 7.5 4.55 4.65
NLY 171201C00008000 C 12/01/17 8.0 4.05 4.15
NLY 171201C00008500 C 12/01/17 8.5 3.55 3.65
NLY 171201C00009000 C 12/01/17 9.0 3.05 3.15
NLY 171201C00009500 C 12/01/17 9.5 2.58 2.64
NLY 171201C00010000 C 12/01/17 10.0 2.08 2.14
NLY 171201C00010500 C 12/01/17 10.5 1.59 1.65
NLY 171201C00011000 C 12/01/17 11.0 1.10 1.15
NLY 171201C00011500 C 12/01/17 11.5 0.63 0.68
NLY 171201C00012000 C 12/01/17 12.0 0.25 0.28
NLY 171201C00012500 C 12/01/17 12.5 0.04 0.06
NLY 171201C00013000 C 12/01/17 13.0 0.00 0.09
NLY 171201C00013500 C 12/01/17 13.5 0.00 0.08
NLY 171201C00014000 C 12/01/17 14.0 0.00 0.07
NLY 171201C00014500 C 12/01/17 14.5 0.00 0.07
NLY 171201C00015000 C 12/01/17 15.0 0.00 0.07
NLY 171201C00015500 C 12/01/17 15.5 0.00 0.07
NLY 171201C00016000 C 12/01/17 16.0 0.00 0.07
NLY 171201C00016500 C 12/01/17 16.5 0.00 0.07
NLY 171201C00017000 C 12/01/17 17.0 0.00 0.07
NLY 171201C00017500 C 12/01/17 17.5 0.00 0.07
NLY 171201P00006500 P 12/01/17 6.5 0.00 0.07
NLY 171201P00007000 P 12/01/17 7.0 0.00 0.07
NLY 171201P00007500 P 12/01/17 7.5 0.00 0.07
NLY 171201P00008000 P 12/01/17 8.0 0.00 0.07
NLY 171201P00008500 P 12/01/17 8.5 0.00 0.08
NLY 171201P00009000 P 12/01/17 9.0 0.00 0.08
NLY 171201P00009500 P 12/01/17 9.5 0.00 0.08
NLY 171201P00010000 P 12/01/17 10.0 0.00 0.08
NLY 171201P00010500 P 12/01/17 10.5 0.00 0.09
NLY 171201P00011000 P 12/01/17 11.0 0.00 0.10
NLY 171201P00011500 P 12/01/17 11.5 0.00 0.09
NLY 171201P00012000 P 12/01/17 12.0 0.14 0.19
NLY 171201P00012500 P 12/01/17 12.5 0.43 0.48
NLY 171201P00013000 P 12/01/17 13.0 0.89 0.94
NLY 171201P00013500 P 12/01/17 13.5 1.39 1.44
NLY 171201P00014000 P 12/01/17 14.0 1.89 1.94
NLY 171201P00014500 P 12/01/17 14.5 2.39 2.44
NLY 171201P00015000 P 12/01/17 15.0 2.89 2.94
NLY 171201P00015500 P 12/01/17 15.5 3.35 3.45
NLY 171201P00016000 P 12/01/17 16.0 3.85 3.95
NLY 171201P00016500 P 12/01/17 16.5 4.35 4.45
NLY 171201P00017000 P 12/01/17 17.0 4.85 4.95
NLY 171201P00017500 P 12/01/17 17.5 5.35 5.45
NLY 171215C00005000 C 12/15/17 5.0 7.05 7.15
NLY 171215C00006000 C 12/15/17 6.0 6.05 6.15
NLY 171215C00007000 C 12/15/17 7.0 5.05 5.15
NLY 171215C00008000 C 12/15/17 8.0 4.05 4.15
NLY 171215C00009000 C 12/15/17 9.0 3.05 3.15
NLY 171215C00010000 C 12/15/17 10.0 2.10 2.16
NLY 171215C00011000 C 12/15/17 11.0 1.13 1.18
NLY 171215C00012000 C 12/15/17 12.0 0.29 0.31
NLY 171215C00013000 C 12/15/17 13.0 0.00 0.05
NLY 171215C00014000 C 12/15/17 14.0 0.00 0.07
NLY 171215C00015000 C 12/15/17 15.0 0.00 0.07
NLY 171215C00016000 C 12/15/17 16.0 0.00 0.07
NLY 171215C00017000 C 12/15/17 17.0 0.00 0.07
NLY 171215C00018000 C 12/15/17 18.0 0.00 0.07
NLY 171215C00019000 C 12/15/17 19.0 0.00 0.07
NLY 171215C00020000 C 12/15/17 20.0 0.00 0.07
NLY 171215P00005000 P 12/15/17 5.0 0.00 0.07
NLY 171215P00006000 P 12/15/17 6.0 0.00 0.07
NLY 171215P00007000 P 12/15/17 7.0 0.00 0.07
NLY 171215P00008000 P 12/15/17 8.0 0.00 0.07
NLY 171215P00009000 P 12/15/17 9.0 0.00 0.08
NLY 171215P00010000 P 12/15/17 10.0 0.00 0.08
NLY 171215P00011000 P 12/15/17 11.0 0.03 0.05
NLY 171215P00012000 P 12/15/17 12.0 0.18 0.20
NLY 171215P00013000 P 12/15/17 13.0 0.89 0.95
NLY 171215P00014000 P 12/15/17 14.0 1.89 1.94
NLY 171215P00015000 P 12/15/17 15.0 2.89 2.94
NLY 171215P00016000 P 12/15/17 16.0 3.85 3.95
NLY 171215P00017000 P 12/15/17 17.0 4.85 4.95
NLY 171215P00018000 P 12/15/17 18.0 5.85 6.20
NLY 171215P00019000 P 12/15/17 19.0 6.85 7.20
NLY 171215P00020000 P 12/15/17 20.0 7.85 9.55
NLY 180119C00003000 C 01/19/18 3.0 7.05 11.50
NLY 180119C00004000 C 01/19/18 4.0 7.85 8.35
NLY 180119C00005000 C 01/19/18 5.0 5.45 8.55
NLY 180119C00006000 C 01/19/18 6.0 6.05 6.15
NLY 180119C00007000 C 01/19/18 7.0 5.05 5.15
NLY 180119C00008000 C 01/19/18 8.0 4.05 4.15
NLY 180119C00009000 C 01/19/18 9.0 2.95 3.40
NLY 180119C00010000 C 01/19/18 10.0 2.07 2.22
NLY 180119C00011000 C 01/19/18 11.0 1.14 1.16
NLY 180119C00012000 C 01/19/18 12.0 0.31 0.34
NLY 180119C00013000 C 01/19/18 13.0 0.03 0.04
NLY 180119C00014000 C 01/19/18 14.0 0.00 0.08
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.04
NLY 180119C00016000 C 01/19/18 16.0 0.00 0.08
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.08
NLY 180119C00018000 C 01/19/18 18.0 0.00 0.08
NLY 180119C00019000 C 01/19/18 19.0 0.00 0.03
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.08
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.05
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.05
NLY 180119P00005000 P 01/19/18 5.0 0.00 0.01
NLY 180119P00006000 P 01/19/18 6.0 0.00 0.05
NLY 180119P00007000 P 01/19/18 7.0 0.00 0.08
NLY 180119P00008000 P 01/19/18 8.0 0.00 0.05
NLY 180119P00009000 P 01/19/18 9.0 0.00 0.05
NLY 180119P00010000 P 01/19/18 10.0 0.01 0.05
NLY 180119P00011000 P 01/19/18 11.0 0.09 0.12
NLY 180119P00012000 P 01/19/18 12.0 0.37 0.42
NLY 180119P00013000 P 01/19/18 13.0 1.15 1.22
NLY 180119P00014000 P 01/19/18 14.0 2.08 2.20
NLY 180119P00015000 P 01/19/18 15.0 3.10 3.20
NLY 180119P00016000 P 01/19/18 16.0 3.85 4.20
NLY 180119P00017000 P 01/19/18 17.0 5.10 5.20
NLY 180119P00018000 P 01/19/18 18.0 6.10 6.20
NLY 180119P00019000 P 01/19/18 19.0 7.10 7.45
NLY 180119P00020000 P 01/19/18 20.0 7.85 8.45
NLY 180420C00004000 C 04/20/18 4.0 5.85 10.50
NLY 180420C00005000 C 04/20/18 5.0 4.85 9.50
NLY 180420C00006000 C 04/20/18 6.0 4.00 8.50
NLY 180420C00007000 C 04/20/18 7.0 3.10 6.35
NLY 180420C00008000 C 04/20/18 8.0 2.20 6.00
NLY 180420C00009000 C 04/20/18 9.0 1.79 3.55
NLY 180420C00010000 C 04/20/18 10.0 0.03 3.05
NLY 180420C00011000 C 04/20/18 11.0 1.02 1.37
NLY 180420C00012000 C 04/20/18 12.0 0.41 0.44
NLY 180420C00013000 C 04/20/18 13.0 0.07 0.09
NLY 180420C00014000 C 04/20/18 14.0 0.00 0.07
NLY 180420C00015000 C 04/20/18 15.0 0.00 0.01
NLY 180420C00016000 C 04/20/18 16.0 0.00 0.11
NLY 180420C00017000 C 04/20/18 17.0 0.00 0.11
NLY 180420C00018000 C 04/20/18 18.0 0.00 0.11
NLY 180420C00019000 C 04/20/18 19.0 0.00 0.11
NLY 180420C00020000 C 04/20/18 20.0 0.00 0.02
NLY 180420P00004000 P 04/20/18 4.0 0.00 0.05
NLY 180420P00005000 P 04/20/18 5.0 0.00 0.05
NLY 180420P00006000 P 04/20/18 6.0 0.00 0.13
NLY 180420P00007000 P 04/20/18 7.0 0.00 0.14
NLY 180420P00008000 P 04/20/18 8.0 0.00 0.05
NLY 180420P00009000 P 04/20/18 9.0 0.04 0.10
NLY 180420P00010000 P 04/20/18 10.0 0.10 0.14
NLY 180420P00011000 P 04/20/18 11.0 0.27 0.32
NLY 180420P00012000 P 04/20/18 12.0 0.67 0.74
NLY 180420P00013000 P 04/20/18 13.0 1.29 1.50
NLY 180420P00014000 P 04/20/18 14.0 1.25 4.30
NLY 180420P00015000 P 04/20/18 15.0 1.72 5.00
NLY 180420P00016000 P 04/20/18 16.0 2.05 5.95
NLY 180420P00017000 P 04/20/18 17.0 3.00 7.20
NLY 180420P00018000 P 04/20/18 18.0 4.05 8.60
NLY 180420P00019000 P 04/20/18 19.0 4.95 9.50
NLY 180420P00020000 P 04/20/18 20.0 5.90 10.50
NLY 190118C00003000 C 01/18/19 3.0 6.85 11.50
NLY 190118C00004000 C 01/18/19 4.0 5.90 10.50
NLY 190118C00005000 C 01/18/19 5.0 5.25 9.50
NLY 190118C00008000 C 01/18/19 8.0 1.90 6.50
NLY 190118C00010000 C 01/18/19 10.0 2.08 2.42
NLY 190118C00012000 C 01/18/19 12.0 0.47 0.54
NLY 190118C00015000 C 01/18/19 15.0 0.00 0.04
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.20
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.20
NLY 190118C00022000 C 01/18/19 22.0 0.00 0.20
NLY 190118P00003000 P 01/18/19 3.0 0.00 0.16
NLY 190118P00004000 P 01/18/19 4.0 0.00 0.10
NLY 190118P00005000 P 01/18/19 5.0 0.00 0.12
NLY 190118P00008000 P 01/18/19 8.0 0.15 0.22
NLY 190118P00010000 P 01/18/19 10.0 0.44 0.50
NLY 190118P00012000 P 01/18/19 12.0 1.35 1.45
NLY 190118P00015000 P 01/18/19 15.0 2.60 6.40
NLY 190118P00017000 P 01/18/19 17.0 3.70 8.30
NLY 190118P00020000 P 01/18/19 20.0 6.50 11.25
NLY 200117C00001000 C 01/17/20 1.0 8.70 13.50
NLY 200117C00002000 C 01/17/20 2.0 7.70 12.50
NLY 200117C00003000 C 01/17/20 3.0 6.70 11.50
NLY 200117C00004000 C 01/17/20 4.0 5.70 10.50
NLY 200117C00005000 C 01/17/20 5.0 4.90 9.50
NLY 200117C00008000 C 01/17/20 8.0 1.90 6.50
NLY 200117C00010000 C 01/17/20 10.0 1.90 2.44
NLY 200117C00012000 C 01/17/20 12.0 0.59 0.64
NLY 200117C00015000 C 01/17/20 15.0 0.07 0.10
NLY 200117C00017000 C 01/17/20 17.0 0.00 0.29
NLY 200117C00020000 C 01/17/20 20.0 0.00 0.25
NLY 200117C00022000 C 01/17/20 22.0 0.00 0.24
NLY 200117P00001000 P 01/17/20 1.0 0.02 0.10
NLY 200117P00002000 P 01/17/20 2.0 0.04 0.23
NLY 200117P00003000 P 01/17/20 3.0 0.06 0.13
NLY 200117P00004000 P 01/17/20 4.0 0.02 0.20
NLY 200117P00005000 P 01/17/20 5.0 0.06 0.24
NLY 200117P00008000 P 01/17/20 8.0 0.31 0.55
NLY 200117P00010000 P 01/17/20 10.0 0.87 1.05
NLY 200117P00012000 P 01/17/20 12.0 1.66 2.50
NLY 200117P00015000 P 01/17/20 15.0 2.50 6.95
NLY 200117P00017000 P 01/17/20 17.0 4.50 8.80
NLY 200117P00020000 P 01/17/20 20.0 7.30 11.80
NLY 200117P00022000 P 01/17/20 22.0 9.10 13.60

OPRA data is delayed 15 minutes.