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 (2016-07-08)Premium Content

Annaly Capital Management Inc (NLY)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 160729C00003000 C 07/29/16 3.0 5.55 9.85
NLY 160729C00004000 C 07/29/16 4.0 4.50 8.10
NLY 160729C00005000 C 07/29/16 5.0 3.50 7.10
NLY 160729C00006000 C 07/29/16 6.0 2.56 5.15
NLY 160729C00006500 C 07/29/16 6.5 2.07 4.65
NLY 160729C00007000 C 07/29/16 7.0 1.71 5.80
NLY 160729C00007500 C 07/29/16 7.5 2.90 3.70
NLY 160729C00008000 C 07/29/16 8.0 2.41 3.20
NLY 160729C00008500 C 07/29/16 8.5 2.01 2.58
NLY 160729C00009000 C 07/29/16 9.0 1.54 2.06
NLY 160729C00009500 C 07/29/16 9.5 1.04 1.53
NLY 160729C00010000 C 07/29/16 10.0 0.55 1.04
NLY 160729C00010500 C 07/29/16 10.5 0.40 0.48
NLY 160729C00011000 C 07/29/16 11.0 0.04 0.05
NLY 160729C00011500 C 07/29/16 11.5 0.00 0.05
NLY 160729C00012000 C 07/29/16 12.0 0.00 0.01
NLY 160729C00012500 C 07/29/16 12.5 0.00 0.22
NLY 160729C00013000 C 07/29/16 13.0 0.00 0.21
NLY 160729C00013500 C 07/29/16 13.5 0.00 0.21
NLY 160729C00014000 C 07/29/16 14.0 0.00 0.21
NLY 160729C00014500 C 07/29/16 14.5 0.00 0.21
NLY 160729C00015000 C 07/29/16 15.0 0.00 0.21
NLY 160729C00015500 C 07/29/16 15.5 0.00 0.21
NLY 160729C00016000 C 07/29/16 16.0 0.00 0.21
NLY 160729C00016500 C 07/29/16 16.5 0.00 0.21
NLY 160729C00017000 C 07/29/16 17.0 0.00 0.21
NLY 160729C00017500 C 07/29/16 17.5 0.00 0.21
NLY 160729C00018000 C 07/29/16 18.0 0.00 0.21
NLY 160729C00018500 C 07/29/16 18.5 0.00 0.21
NLY 160729C00019000 C 07/29/16 19.0 0.00 0.21
NLY 160729C00019500 C 07/29/16 19.5 0.00 0.21
NLY 160729C00020000 C 07/29/16 20.0 0.00 0.21
NLY 160729C00020500 C 07/29/16 20.5 0.00 0.21
NLY 160729P00003000 P 07/29/16 3.0 0.00 0.21
NLY 160729P00004000 P 07/29/16 4.0 0.00 0.21
NLY 160729P00005000 P 07/29/16 5.0 0.00 0.21
NLY 160729P00006000 P 07/29/16 6.0 0.00 0.21
NLY 160729P00006500 P 07/29/16 6.5 0.00 0.21
NLY 160729P00007000 P 07/29/16 7.0 0.00 0.21
NLY 160729P00007500 P 07/29/16 7.5 0.00 0.21
NLY 160729P00008000 P 07/29/16 8.0 0.00 0.21
NLY 160729P00008500 P 07/29/16 8.5 0.00 0.21
NLY 160729P00009000 P 07/29/16 9.0 0.00 0.05
NLY 160729P00009500 P 07/29/16 9.5 0.00 0.31
NLY 160729P00010000 P 07/29/16 10.0 0.00 0.18
NLY 160729P00010500 P 07/29/16 10.5 0.00 0.10
NLY 160729P00011000 P 07/29/16 11.0 0.10 0.22
NLY 160729P00011500 P 07/29/16 11.5 0.51 0.67
NLY 160729P00012000 P 07/29/16 12.0 0.02 1.60
NLY 160729P00012500 P 07/29/16 12.5 0.02 2.79
NLY 160729P00013000 P 07/29/16 13.0 0.02 3.25
NLY 160729P00013500 P 07/29/16 13.5 1.29 3.20
NLY 160729P00014000 P 07/29/16 14.0 1.25 3.70
NLY 160729P00014500 P 07/29/16 14.5 1.49 4.55
NLY 160729P00015000 P 07/29/16 15.0 1.89 4.25
NLY 160729P00015500 P 07/29/16 15.5 2.47 5.90
NLY 160729P00016000 P 07/29/16 16.0 2.87 5.25
NLY 160729P00016500 P 07/29/16 16.5 3.40 6.90
NLY 160729P00017000 P 07/29/16 17.0 3.85 6.25
NLY 160729P00017500 P 07/29/16 17.5 4.35 6.75
NLY 160729P00018000 P 07/29/16 18.0 4.95 8.45
NLY 160729P00018500 P 07/29/16 18.5 5.30 9.15
NLY 160729P00019000 P 07/29/16 19.0 5.85 10.15
NLY 160729P00019500 P 07/29/16 19.5 6.35 10.35
NLY 160729P00020000 P 07/29/16 20.0 6.85 11.15
NLY 160729P00020500 P 07/29/16 20.5 7.35 11.60
NLY 160805C00001000 C 08/05/16 1.0 7.50 11.95
NLY 160805C00002000 C 08/05/16 2.0 6.50 10.85
NLY 160805C00003000 C 08/05/16 3.0 5.50 9.90
NLY 160805C00003500 C 08/05/16 3.5 5.00 8.60
NLY 160805C00004000 C 08/05/16 4.0 4.50 8.90
NLY 160805C00004500 C 08/05/16 4.5 4.00 7.60
NLY 160805C00005000 C 08/05/16 5.0 3.50 6.15
NLY 160805C00005500 C 08/05/16 5.5 3.00 7.45
NLY 160805C00006000 C 08/05/16 6.0 2.65 7.00
NLY 160805C00006500 C 08/05/16 6.5 2.15 4.60
NLY 160805C00007000 C 08/05/16 7.0 1.56 5.90
NLY 160805C00007500 C 08/05/16 7.5 2.91 3.70
NLY 160805C00008000 C 08/05/16 8.0 2.41 3.20
NLY 160805C00008500 C 08/05/16 8.5 2.01 2.54
NLY 160805C00009000 C 08/05/16 9.0 1.54 2.11
NLY 160805C00009500 C 08/05/16 9.5 1.05 1.64
NLY 160805C00010000 C 08/05/16 10.0 0.56 1.12
NLY 160805C00010500 C 08/05/16 10.5 0.40 0.61
NLY 160805C00011000 C 08/05/16 11.0 0.07 0.10
NLY 160805C00011500 C 08/05/16 11.5 0.00 0.36
NLY 160805C00012000 C 08/05/16 12.0 0.00 0.02
NLY 160805C00012500 C 08/05/16 12.5 0.00 0.25
NLY 160805C00013000 C 08/05/16 13.0 0.00 0.22
NLY 160805C00013500 C 08/05/16 13.5 0.00 0.21
NLY 160805C00014000 C 08/05/16 14.0 0.00 0.21
NLY 160805C00014500 C 08/05/16 14.5 0.00 0.21
NLY 160805C00015000 C 08/05/16 15.0 0.00 0.21
NLY 160805C00015500 C 08/05/16 15.5 0.00 0.21
NLY 160805C00016000 C 08/05/16 16.0 0.00 0.21
NLY 160805C00016500 C 08/05/16 16.5 0.00 0.21
NLY 160805C00017000 C 08/05/16 17.0 0.00 0.21
NLY 160805C00017500 C 08/05/16 17.5 0.00 0.21
NLY 160805C00018000 C 08/05/16 18.0 0.00 0.21
NLY 160805C00018500 C 08/05/16 18.5 0.00 0.21
NLY 160805C00019000 C 08/05/16 19.0 0.00 0.21
NLY 160805C00019500 C 08/05/16 19.5 0.00 0.21
NLY 160805C00020000 C 08/05/16 20.0 0.00 0.21
NLY 160805C00020500 C 08/05/16 20.5 0.00 0.21
NLY 160805P00001000 P 08/05/16 1.0 0.00 0.21
NLY 160805P00002000 P 08/05/16 2.0 0.00 0.21
NLY 160805P00003000 P 08/05/16 3.0 0.00 0.21
NLY 160805P00003500 P 08/05/16 3.5 0.00 0.21
NLY 160805P00004000 P 08/05/16 4.0 0.00 0.21
NLY 160805P00004500 P 08/05/16 4.5 0.00 0.21
NLY 160805P00005000 P 08/05/16 5.0 0.00 0.21
NLY 160805P00005500 P 08/05/16 5.5 0.00 0.21
NLY 160805P00006000 P 08/05/16 6.0 0.00 0.21
NLY 160805P00006500 P 08/05/16 6.5 0.00 0.21
NLY 160805P00007000 P 08/05/16 7.0 0.00 0.21
NLY 160805P00007500 P 08/05/16 7.5 0.00 0.21
NLY 160805P00008000 P 08/05/16 8.0 0.00 0.21
NLY 160805P00008500 P 08/05/16 8.5 0.00 0.23
NLY 160805P00009000 P 08/05/16 9.0 0.00 0.30
NLY 160805P00009500 P 08/05/16 9.5 0.00 0.43
NLY 160805P00010000 P 08/05/16 10.0 0.00 0.17
NLY 160805P00010500 P 08/05/16 10.5 0.00 0.10
NLY 160805P00011000 P 08/05/16 11.0 0.14 0.22
NLY 160805P00011500 P 08/05/16 11.5 0.47 0.73
NLY 160805P00012000 P 08/05/16 12.0 0.02 1.60
NLY 160805P00012500 P 08/05/16 12.5 1.39 1.83
NLY 160805P00013000 P 08/05/16 13.0 1.90 2.47
NLY 160805P00013500 P 08/05/16 13.5 1.27 2.77
NLY 160805P00014000 P 08/05/16 14.0 2.82 3.25
NLY 160805P00014500 P 08/05/16 14.5 1.74 3.85
NLY 160805P00015000 P 08/05/16 15.0 2.24 4.65
NLY 160805P00015500 P 08/05/16 15.5 2.72 5.15
NLY 160805P00016000 P 08/05/16 16.0 2.88 5.80
NLY 160805P00016500 P 08/05/16 16.5 3.45 6.30
NLY 160805P00017000 P 08/05/16 17.0 3.90 6.90
NLY 160805P00017500 P 08/05/16 17.5 4.35 7.70
NLY 160805P00018000 P 08/05/16 18.0 4.95 8.30
NLY 160805P00018500 P 08/05/16 18.5 5.35 9.35
NLY 160805P00019000 P 08/05/16 19.0 5.85 9.75
NLY 160805P00019500 P 08/05/16 19.5 6.40 10.20
NLY 160805P00020000 P 08/05/16 20.0 6.85 10.75
NLY 160805P00020500 P 08/05/16 20.5 7.35 11.25
NLY 160812C00002000 C 08/12/16 2.0 6.50 10.90
NLY 160812C00003000 C 08/12/16 3.0 5.50 9.90
NLY 160812C00003500 C 08/12/16 3.5 5.25 7.60
NLY 160812C00004000 C 08/12/16 4.0 4.50 8.10
NLY 160812C00004500 C 08/12/16 4.5 4.05 7.60
NLY 160812C00005000 C 08/12/16 5.0 3.50 7.90
NLY 160812C00005500 C 08/12/16 5.5 3.00 5.60
NLY 160812C00006000 C 08/12/16 6.0 2.70 5.00
NLY 160812C00006500 C 08/12/16 6.5 3.90 4.60
NLY 160812C00007000 C 08/12/16 7.0 1.51 5.70
NLY 160812C00007500 C 08/12/16 7.5 2.91 3.70
NLY 160812C00008000 C 08/12/16 8.0 2.41 3.20
NLY 160812C00008500 C 08/12/16 8.5 2.01 2.57
NLY 160812C00009000 C 08/12/16 9.0 1.55 2.07
NLY 160812C00009500 C 08/12/16 9.5 1.06 1.50
NLY 160812C00010000 C 08/12/16 10.0 0.58 1.04
NLY 160812C00010500 C 08/12/16 10.5 0.16 0.57
NLY 160812C00011000 C 08/12/16 11.0 0.09 0.15
NLY 160812C00011500 C 08/12/16 11.5 0.00 0.25
NLY 160812C00012000 C 08/12/16 12.0 0.00 0.30
NLY 160812C00012500 C 08/12/16 12.5 0.00 0.28
NLY 160812C00013000 C 08/12/16 13.0 0.00 0.25
NLY 160812C00013500 C 08/12/16 13.5 0.00 0.22
NLY 160812C00014000 C 08/12/16 14.0 0.00 0.21
NLY 160812C00014500 C 08/12/16 14.5 0.00 0.21
NLY 160812C00015000 C 08/12/16 15.0 0.00 0.21
NLY 160812C00015500 C 08/12/16 15.5 0.00 0.21
NLY 160812C00016000 C 08/12/16 16.0 0.00 0.21
NLY 160812C00016500 C 08/12/16 16.5 0.00 0.21
NLY 160812C00017000 C 08/12/16 17.0 0.00 0.21
NLY 160812C00017500 C 08/12/16 17.5 0.00 0.21
NLY 160812C00018000 C 08/12/16 18.0 0.00 0.21
NLY 160812C00018500 C 08/12/16 18.5 0.00 0.21
NLY 160812C00019000 C 08/12/16 19.0 0.00 0.21
NLY 160812C00019500 C 08/12/16 19.5 0.00 0.21
NLY 160812C00020000 C 08/12/16 20.0 0.00 0.21
NLY 160812C00020500 C 08/12/16 20.5 0.00 0.21
NLY 160812P00002000 P 08/12/16 2.0 0.00 0.21
NLY 160812P00003000 P 08/12/16 3.0 0.00 0.21
NLY 160812P00003500 P 08/12/16 3.5 0.00 0.21
NLY 160812P00004000 P 08/12/16 4.0 0.00 0.21
NLY 160812P00004500 P 08/12/16 4.5 0.00 0.21
NLY 160812P00005000 P 08/12/16 5.0 0.00 0.21
NLY 160812P00005500 P 08/12/16 5.5 0.00 0.21
NLY 160812P00006000 P 08/12/16 6.0 0.00 0.21
NLY 160812P00006500 P 08/12/16 6.5 0.00 0.21
NLY 160812P00007000 P 08/12/16 7.0 0.00 0.21
NLY 160812P00007500 P 08/12/16 7.5 0.00 0.21
NLY 160812P00008000 P 08/12/16 8.0 0.00 0.23
NLY 160812P00008500 P 08/12/16 8.5 0.00 0.27
NLY 160812P00009000 P 08/12/16 9.0 0.00 0.41
NLY 160812P00009500 P 08/12/16 9.5 0.00 0.50
NLY 160812P00010000 P 08/12/16 10.0 0.00 0.17
NLY 160812P00010500 P 08/12/16 10.5 0.00 0.14
NLY 160812P00011000 P 08/12/16 11.0 0.17 0.24
NLY 160812P00011500 P 08/12/16 11.5 0.50 0.72
NLY 160812P00012000 P 08/12/16 12.0 0.93 1.47
NLY 160812P00012500 P 08/12/16 12.5 1.45 1.83
NLY 160812P00013000 P 08/12/16 13.0 1.98 2.24
NLY 160812P00013500 P 08/12/16 13.5 2.32 3.10
NLY 160812P00014000 P 08/12/16 14.0 2.81 3.60
NLY 160812P00014500 P 08/12/16 14.5 3.30 4.10
NLY 160812P00015000 P 08/12/16 15.0 3.80 4.25
NLY 160812P00015500 P 08/12/16 15.5 3.10 6.20
NLY 160812P00016000 P 08/12/16 16.0 2.97 5.60
NLY 160812P00016500 P 08/12/16 16.5 5.15 6.10
NLY 160812P00017000 P 08/12/16 17.0 5.65 6.60
NLY 160812P00017500 P 08/12/16 17.5 6.15 7.10
NLY 160812P00018000 P 08/12/16 18.0 4.95 7.70
NLY 160812P00018500 P 08/12/16 18.5 5.35 10.00
NLY 160812P00019000 P 08/12/16 19.0 5.85 8.35
NLY 160812P00019500 P 08/12/16 19.5 6.30 8.80
NLY 160812P00020000 P 08/12/16 20.0 6.85 9.30
NLY 160812P00020500 P 08/12/16 20.5 7.35 9.80
NLY 160819C00002000 C 08/19/16 2.0 6.50 10.05
NLY 160819C00003000 C 08/19/16 3.0 5.50 9.90
NLY 160819C00003500 C 08/19/16 3.5 5.00 9.20
NLY 160819C00004000 C 08/19/16 4.0 4.55 9.15
NLY 160819C00004500 C 08/19/16 4.5 4.05 8.20
NLY 160819C00005000 C 08/19/16 5.0 3.50 7.60
NLY 160819C00005500 C 08/19/16 5.5 3.00 7.20
NLY 160819C00006000 C 08/19/16 6.0 2.65 6.80
NLY 160819C00006500 C 08/19/16 6.5 2.97 4.50
NLY 160819C00007000 C 08/19/16 7.0 1.55 5.80
NLY 160819C00007500 C 08/19/16 7.5 1.05 4.80
NLY 160819C00008000 C 08/19/16 8.0 2.40 3.05
NLY 160819C00008500 C 08/19/16 8.5 2.01 2.49
NLY 160819C00009000 C 08/19/16 9.0 1.75 1.97
NLY 160819C00009500 C 08/19/16 9.5 1.07 1.54
NLY 160819C00010000 C 08/19/16 10.0 0.89 0.96
NLY 160819C00010500 C 08/19/16 10.5 0.37 0.60
NLY 160819C00011000 C 08/19/16 11.0 0.12 0.13
NLY 160819C00011500 C 08/19/16 11.5 0.00 0.15
NLY 160819C00012000 C 08/19/16 12.0 0.00 0.02
NLY 160819C00012500 C 08/19/16 12.5 0.00 0.29
NLY 160819C00013000 C 08/19/16 13.0 0.00 0.27
NLY 160819C00013500 C 08/19/16 13.5 0.00 0.24
NLY 160819C00014000 C 08/19/16 14.0 0.00 0.22
NLY 160819C00014500 C 08/19/16 14.5 0.00 0.21
NLY 160819C00015000 C 08/19/16 15.0 0.00 0.20
NLY 160819C00015500 C 08/19/16 15.5 0.00 0.21
NLY 160819C00016000 C 08/19/16 16.0 0.00 0.21
NLY 160819C00016500 C 08/19/16 16.5 0.00 0.21
NLY 160819C00017000 C 08/19/16 17.0 0.00 0.02
NLY 160819C00017500 C 08/19/16 17.5 0.00 0.21
NLY 160819C00018000 C 08/19/16 18.0 0.00 0.21
NLY 160819C00018500 C 08/19/16 18.5 0.00 0.21
NLY 160819C00019000 C 08/19/16 19.0 0.00 0.21
NLY 160819C00019500 C 08/19/16 19.5 0.00 0.21
NLY 160819C00020000 C 08/19/16 20.0 0.00 0.21
NLY 160819P00002000 P 08/19/16 2.0 0.00 0.21
NLY 160819P00003000 P 08/19/16 3.0 0.00 0.21
NLY 160819P00003500 P 08/19/16 3.5 0.00 0.21
NLY 160819P00004000 P 08/19/16 4.0 0.00 0.21
NLY 160819P00004500 P 08/19/16 4.5 0.00 0.21
NLY 160819P00005000 P 08/19/16 5.0 0.00 0.21
NLY 160819P00005500 P 08/19/16 5.5 0.00 0.21
NLY 160819P00006000 P 08/19/16 6.0 0.00 0.21
NLY 160819P00006500 P 08/19/16 6.5 0.00 0.21
NLY 160819P00007000 P 08/19/16 7.0 0.00 0.21
NLY 160819P00007500 P 08/19/16 7.5 0.00 0.15
NLY 160819P00008000 P 08/19/16 8.0 0.00 0.25
NLY 160819P00008500 P 08/19/16 8.5 0.00 0.32
NLY 160819P00009000 P 08/19/16 9.0 0.00 0.04
NLY 160819P00009500 P 08/19/16 9.5 0.00 0.50
NLY 160819P00010000 P 08/19/16 10.0 0.00 0.08
NLY 160819P00010500 P 08/19/16 10.5 0.05 0.09
NLY 160819P00011000 P 08/19/16 11.0 0.22 0.24
NLY 160819P00011500 P 08/19/16 11.5 0.51 0.71
NLY 160819P00012000 P 08/19/16 12.0 1.00 1.20
NLY 160819P00012500 P 08/19/16 12.5 1.50 1.83
NLY 160819P00013000 P 08/19/16 13.0 2.00 2.23
NLY 160819P00013500 P 08/19/16 13.5 1.29 3.70
NLY 160819P00014000 P 08/19/16 14.0 2.80 3.60
NLY 160819P00014500 P 08/19/16 14.5 1.74 5.20
NLY 160819P00015000 P 08/19/16 15.0 2.77 4.90
NLY 160819P00015500 P 08/19/16 15.5 2.74 6.20
NLY 160819P00016000 P 08/19/16 16.0 3.30 6.70
NLY 160819P00016500 P 08/19/16 16.5 3.70 7.25
NLY 160819P00017000 P 08/19/16 17.0 4.30 7.75
NLY 160819P00017500 P 08/19/16 17.5 4.70 8.25
NLY 160819P00018000 P 08/19/16 18.0 4.95 8.75
NLY 160819P00018500 P 08/19/16 18.5 5.70 7.75
NLY 160819P00019000 P 08/19/16 19.0 5.90 10.20
NLY 160819P00019500 P 08/19/16 19.5 6.70 8.75
NLY 160819P00020000 P 08/19/16 20.0 6.90 10.40
NLY 160826C00002000 C 08/26/16 2.0 6.50 9.85
NLY 160826C00003000 C 08/26/16 3.0 5.55 9.95
NLY 160826C00003500 C 08/26/16 3.5 5.00 9.60
NLY 160826C00004000 C 08/26/16 4.0 4.55 7.10
NLY 160826C00004500 C 08/26/16 4.5 4.00 8.60
NLY 160826C00005000 C 08/26/16 5.0 3.50 8.10
NLY 160826C00005500 C 08/26/16 5.5 3.05 5.65
NLY 160826C00006000 C 08/26/16 6.0 2.51 5.15
NLY 160826C00006500 C 08/26/16 6.5 2.03 6.60
NLY 160826C00007000 C 08/26/16 7.0 2.16 4.05
NLY 160826C00007500 C 08/26/16 7.5 0.98 4.80
NLY 160826C00008000 C 08/26/16 8.0 2.41 3.05
NLY 160826C00008500 C 08/26/16 8.5 2.01 2.54
NLY 160826C00009000 C 08/26/16 9.0 1.56 2.04
NLY 160826C00009500 C 08/26/16 9.5 1.07 1.54
NLY 160826C00010000 C 08/26/16 10.0 0.60 1.05
NLY 160826C00010500 C 08/26/16 10.5 0.35 0.55
NLY 160826C00011000 C 08/26/16 11.0 0.14 0.17
NLY 160826C00011500 C 08/26/16 11.5 0.00 0.23
NLY 160826C00012000 C 08/26/16 12.0 0.00 0.04
NLY 160826C00012500 C 08/26/16 12.5 0.00 0.18
NLY 160826C00013000 C 08/26/16 13.0 0.00 0.28
NLY 160826C00013500 C 08/26/16 13.5 0.00 0.26
NLY 160826C00014000 C 08/26/16 14.0 0.00 0.23
NLY 160826C00014500 C 08/26/16 14.5 0.00 0.22
NLY 160826C00015000 C 08/26/16 15.0 0.00 0.21
NLY 160826C00015500 C 08/26/16 15.5 0.00 0.21
NLY 160826C00016000 C 08/26/16 16.0 0.00 0.21
NLY 160826C00016500 C 08/26/16 16.5 0.00 0.21
NLY 160826C00017000 C 08/26/16 17.0 0.00 0.21
NLY 160826C00017500 C 08/26/16 17.5 0.00 0.21
NLY 160826C00018000 C 08/26/16 18.0 0.00 0.21
NLY 160826C00018500 C 08/26/16 18.5 0.00 0.21
NLY 160826C00019000 C 08/26/16 19.0 0.00 0.21
NLY 160826C00019500 C 08/26/16 19.5 0.00 0.21
NLY 160826C00020000 C 08/26/16 20.0 0.00 0.21
NLY 160826C00020500 C 08/26/16 20.5 0.00 0.21
NLY 160826P00002000 P 08/26/16 2.0 0.00 0.21
NLY 160826P00003000 P 08/26/16 3.0 0.00 0.21
NLY 160826P00003500 P 08/26/16 3.5 0.00 0.21
NLY 160826P00004000 P 08/26/16 4.0 0.00 0.21
NLY 160826P00004500 P 08/26/16 4.5 0.00 0.21
NLY 160826P00005000 P 08/26/16 5.0 0.00 0.21
NLY 160826P00005500 P 08/26/16 5.5 0.00 0.21
NLY 160826P00006000 P 08/26/16 6.0 0.00 0.21
NLY 160826P00006500 P 08/26/16 6.5 0.00 0.21
NLY 160826P00007000 P 08/26/16 7.0 0.00 0.22
NLY 160826P00007500 P 08/26/16 7.5 0.00 0.23
NLY 160826P00008000 P 08/26/16 8.0 0.00 0.10
NLY 160826P00008500 P 08/26/16 8.5 0.00 0.39
NLY 160826P00009000 P 08/26/16 9.0 0.00 0.50
NLY 160826P00009500 P 08/26/16 9.5 0.00 0.45
NLY 160826P00010000 P 08/26/16 10.0 0.00 0.10
NLY 160826P00010500 P 08/26/16 10.5 0.05 0.10
NLY 160826P00011000 P 08/26/16 11.0 0.23 0.29
NLY 160826P00011500 P 08/26/16 11.5 0.51 0.73
NLY 160826P00012000 P 08/26/16 12.0 1.00 1.23
NLY 160826P00012500 P 08/26/16 12.5 1.50 1.83
NLY 160826P00013000 P 08/26/16 13.0 1.99 2.33
NLY 160826P00013500 P 08/26/16 13.5 2.32 3.10
NLY 160826P00014000 P 08/26/16 14.0 2.82 3.60
NLY 160826P00014500 P 08/26/16 14.5 1.51 5.20
NLY 160826P00015000 P 08/26/16 15.0 2.77 4.65
NLY 160826P00015500 P 08/26/16 15.5 4.30 5.10
NLY 160826P00016000 P 08/26/16 16.0 3.75 5.60
NLY 160826P00016500 P 08/26/16 16.5 3.35 6.20
NLY 160826P00017000 P 08/26/16 17.0 5.70 6.60
NLY 160826P00017500 P 08/26/16 17.5 4.45 7.20
NLY 160826P00018000 P 08/26/16 18.0 4.95 7.70
NLY 160826P00018500 P 08/26/16 18.5 5.45 9.85
NLY 160826P00019000 P 08/26/16 19.0 5.90 10.20
NLY 160826P00019500 P 08/26/16 19.5 6.35 8.80
NLY 160826P00020000 P 08/26/16 20.0 6.85 11.30
NLY 160826P00020500 P 08/26/16 20.5 7.35 10.40
NLY 160902C00001000 C 09/02/16 1.0 7.50 10.70
NLY 160902C00002000 C 09/02/16 2.0 6.50 11.15
NLY 160902C00003000 C 09/02/16 3.0 5.50 10.00
NLY 160902C00003500 C 09/02/16 3.5 5.00 9.60
NLY 160902C00004000 C 09/02/16 4.0 4.50 9.15
NLY 160902C00004500 C 09/02/16 4.5 4.00 8.60
NLY 160902C00005000 C 09/02/16 5.0 3.55 8.10
NLY 160902C00005500 C 09/02/16 5.5 3.00 7.40
NLY 160902C00006000 C 09/02/16 6.0 4.40 5.20
NLY 160902C00006500 C 09/02/16 6.5 3.90 4.70
NLY 160902C00007000 C 09/02/16 7.0 3.40 4.20
NLY 160902C00007500 C 09/02/16 7.5 2.91 3.70
NLY 160902C00008000 C 09/02/16 8.0 2.41 3.20
NLY 160902C00008500 C 09/02/16 8.5 1.87 2.57
NLY 160902C00009000 C 09/02/16 9.0 1.47 2.09
NLY 160902C00009500 C 09/02/16 9.5 0.96 1.55
NLY 160902C00010000 C 09/02/16 10.0 0.61 1.12
NLY 160902C00010500 C 09/02/16 10.5 0.42 0.56
NLY 160902C00011000 C 09/02/16 11.0 0.14 0.20
NLY 160902C00011500 C 09/02/16 11.5 0.00 0.50
NLY 160902C00012000 C 09/02/16 12.0 0.00 0.36
NLY 160902C00012500 C 09/02/16 12.5 0.00 0.30
NLY 160902C00013000 C 09/02/16 13.0 0.00 0.29
NLY 160902C00013500 C 09/02/16 13.5 0.00 0.27
NLY 160902C00014000 C 09/02/16 14.0 0.00 0.25
NLY 160902C00014500 C 09/02/16 14.5 0.00 0.23
NLY 160902C00015000 C 09/02/16 15.0 0.00 0.22
NLY 160902C00015500 C 09/02/16 15.5 0.00 0.21
NLY 160902C00016000 C 09/02/16 16.0 0.00 0.21
NLY 160902C00016500 C 09/02/16 16.5 0.00 0.21
NLY 160902C00017000 C 09/02/16 17.0 0.00 0.21
NLY 160902C00017500 C 09/02/16 17.5 0.00 0.21
NLY 160902C00018000 C 09/02/16 18.0 0.00 0.21
NLY 160902C00018500 C 09/02/16 18.5 0.00 0.21
NLY 160902C00019000 C 09/02/16 19.0 0.00 0.21
NLY 160902C00019500 C 09/02/16 19.5 0.00 0.21
NLY 160902C00020000 C 09/02/16 20.0 0.00 0.21
NLY 160902P00001000 P 09/02/16 1.0 0.00 0.21
NLY 160902P00002000 P 09/02/16 2.0 0.00 0.21
NLY 160902P00003000 P 09/02/16 3.0 0.00 0.21
NLY 160902P00003500 P 09/02/16 3.5 0.00 0.21
NLY 160902P00004000 P 09/02/16 4.0 0.00 0.21
NLY 160902P00004500 P 09/02/16 4.5 0.00 0.21
NLY 160902P00005000 P 09/02/16 5.0 0.00 0.21
NLY 160902P00005500 P 09/02/16 5.5 0.00 0.21
NLY 160902P00006000 P 09/02/16 6.0 0.00 0.21
NLY 160902P00006500 P 09/02/16 6.5 0.00 0.21
NLY 160902P00007000 P 09/02/16 7.0 0.00 0.22
NLY 160902P00007500 P 09/02/16 7.5 0.00 0.26
NLY 160902P00008000 P 09/02/16 8.0 0.00 0.35
NLY 160902P00008500 P 09/02/16 8.5 0.00 0.45
NLY 160902P00009000 P 09/02/16 9.0 0.00 0.50
NLY 160902P00009500 P 09/02/16 9.5 0.00 0.50
NLY 160902P00010000 P 09/02/16 10.0 0.00 0.17
NLY 160902P00010500 P 09/02/16 10.5 0.06 0.12
NLY 160902P00011000 P 09/02/16 11.0 0.23 0.31
NLY 160902P00011500 P 09/02/16 11.5 0.52 0.99
NLY 160902P00012000 P 09/02/16 12.0 0.96 1.29
NLY 160902P00012500 P 09/02/16 12.5 0.02 3.50
NLY 160902P00013000 P 09/02/16 13.0 0.02 3.75
NLY 160902P00013500 P 09/02/16 13.5 0.77 4.20
NLY 160902P00014000 P 09/02/16 14.0 2.82 3.60
NLY 160902P00014500 P 09/02/16 14.5 1.51 6.00
NLY 160902P00015000 P 09/02/16 15.0 2.01 6.45
NLY 160902P00015500 P 09/02/16 15.5 2.74 6.20
NLY 160902P00016000 P 09/02/16 16.0 2.97 6.70
NLY 160902P00016500 P 09/02/16 16.5 4.20 5.80
NLY 160902P00017000 P 09/02/16 17.0 3.95 7.75
NLY 160902P00017500 P 09/02/16 17.5 4.45 9.00
NLY 160902P00018000 P 09/02/16 18.0 4.95 8.75
NLY 160902P00018500 P 09/02/16 18.5 5.45 9.75
NLY 160902P00019000 P 09/02/16 19.0 5.95 10.15
NLY 160902P00019500 P 09/02/16 19.5 6.40 11.00
NLY 160902P00020000 P 09/02/16 20.0 6.90 11.15
NLY 160916C00002000 C 09/16/16 2.0 6.75 9.70
NLY 160916C00003000 C 09/16/16 3.0 5.50 9.80
NLY 160916C00004000 C 09/16/16 4.0 6.25 7.35
NLY 160916C00005000 C 09/16/16 5.0 5.25 6.35
NLY 160916C00006000 C 09/16/16 6.0 4.40 5.20
NLY 160916C00007000 C 09/16/16 7.0 3.40 4.20
NLY 160916C00008000 C 09/16/16 8.0 2.41 3.20
NLY 160916C00009000 C 09/16/16 9.0 1.58 2.05
NLY 160916C00010000 C 09/16/16 10.0 0.74 1.04
NLY 160916C00011000 C 09/16/16 11.0 0.17 0.22
NLY 160916C00012000 C 09/16/16 12.0 0.00 0.03
NLY 160916C00013000 C 09/16/16 13.0 0.00 0.25
NLY 160916C00014000 C 09/16/16 14.0 0.00 0.02
NLY 160916C00015000 C 09/16/16 15.0 0.00 0.23
NLY 160916C00016000 C 09/16/16 16.0 0.00 0.22
NLY 160916C00017000 C 09/16/16 17.0 0.00 0.21
NLY 160916C00018000 C 09/16/16 18.0 0.00 0.21
NLY 160916C00019000 C 09/16/16 19.0 0.00 0.21
NLY 160916C00020000 C 09/16/16 20.0 0.00 0.21
NLY 160916P00002000 P 09/16/16 2.0 0.00 0.21
NLY 160916P00003000 P 09/16/16 3.0 0.00 0.21
NLY 160916P00004000 P 09/16/16 4.0 0.00 0.21
NLY 160916P00005000 P 09/16/16 5.0 0.00 0.21
NLY 160916P00006000 P 09/16/16 6.0 0.00 0.21
NLY 160916P00007000 P 09/16/16 7.0 0.00 0.25
NLY 160916P00008000 P 09/16/16 8.0 0.00 0.41
NLY 160916P00009000 P 09/16/16 9.0 0.00 0.50
NLY 160916P00010000 P 09/16/16 10.0 0.00 0.12
NLY 160916P00011000 P 09/16/16 11.0 0.26 0.31
NLY 160916P00012000 P 09/16/16 12.0 1.00 1.47
NLY 160916P00013000 P 09/16/16 13.0 2.00 2.47
NLY 160916P00014000 P 09/16/16 14.0 2.82 3.60
NLY 160916P00015000 P 09/16/16 15.0 2.32 4.60
NLY 160916P00016000 P 09/16/16 16.0 3.30 5.60
NLY 160916P00017000 P 09/16/16 17.0 5.70 6.30
NLY 160916P00018000 P 09/16/16 18.0 6.65 7.30
NLY 160916P00019000 P 09/16/16 19.0 7.30 8.30
NLY 160916P00020000 P 09/16/16 20.0 7.30 9.30
NLY 161021C00001000 C 10/21/16 1.0 7.55 10.05
NLY 161021C00002000 C 10/21/16 2.0 6.65 11.05
NLY 161021C00003000 C 10/21/16 3.0 5.50 8.25
NLY 161021C00004000 C 10/21/16 4.0 4.50 8.90
NLY 161021C00005000 C 10/21/16 5.0 3.65 8.15
NLY 161021C00006000 C 10/21/16 6.0 2.51 7.15
NLY 161021C00007000 C 10/21/16 7.0 3.40 4.20
NLY 161021C00008000 C 10/21/16 8.0 2.51 3.20
NLY 161021C00009000 C 10/21/16 9.0 1.58 2.05
NLY 161021C00010000 C 10/21/16 10.0 0.94 1.06
NLY 161021C00011000 C 10/21/16 11.0 0.21 0.22
NLY 161021C00012000 C 10/21/16 12.0 0.00 0.04
NLY 161021C00013000 C 10/21/16 13.0 0.00 0.02
NLY 161021C00014000 C 10/21/16 14.0 0.00 0.30
NLY 161021C00015000 C 10/21/16 15.0 0.00 0.25
NLY 161021C00016000 C 10/21/16 16.0 0.00 0.20
NLY 161021C00017000 C 10/21/16 17.0 0.00 0.22
NLY 161021C00018000 C 10/21/16 18.0 0.00 0.21
NLY 161021C00019000 C 10/21/16 19.0 0.00 0.21
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 0.21
NLY 161021P00005000 P 10/21/16 5.0 0.00 0.21
NLY 161021P00006000 P 10/21/16 6.0 0.00 0.25
NLY 161021P00007000 P 10/21/16 7.0 0.00 0.07
NLY 161021P00008000 P 10/21/16 8.0 0.00 0.05
NLY 161021P00009000 P 10/21/16 9.0 0.00 0.13
NLY 161021P00010000 P 10/21/16 10.0 0.11 0.14
NLY 161021P00011000 P 10/21/16 11.0 0.45 0.80
NLY 161021P00012000 P 10/21/16 12.0 1.25 1.69
NLY 161021P00013000 P 10/21/16 13.0 2.08 2.85
NLY 161021P00014000 P 10/21/16 14.0 1.27 5.80
NLY 161021P00015000 P 10/21/16 15.0 2.20 6.60
NLY 161021P00016000 P 10/21/16 16.0 3.30 7.80
NLY 161021P00017000 P 10/21/16 17.0 4.30 8.60
NLY 161021P00018000 P 10/21/16 18.0 5.30 9.60
NLY 161021P00019000 P 10/21/16 19.0 6.30 10.60
NLY 170120C00001000 C 01/20/17 1.0 7.60 11.90
NLY 170120C00002000 C 01/20/17 2.0 6.65 10.90
NLY 170120C00003000 C 01/20/17 3.0 5.55 9.90
NLY 170120C00004000 C 01/20/17 4.0 6.30 7.30
NLY 170120C00005000 C 01/20/17 5.0 5.30 6.30
NLY 170120C00006000 C 01/20/17 6.0 4.40 5.20
NLY 170120C00007000 C 01/20/17 7.0 3.40 4.20
NLY 170120C00008000 C 01/20/17 8.0 2.50 3.15
NLY 170120C00009000 C 01/20/17 9.0 1.58 2.08
NLY 170120C00010000 C 01/20/17 10.0 0.93 1.02
NLY 170120C00011000 C 01/20/17 11.0 0.25 0.29
NLY 170120C00012000 C 01/20/17 12.0 0.05 0.15
NLY 170120C00013000 C 01/20/17 13.0 0.00 0.06
NLY 170120C00014000 C 01/20/17 14.0 0.00 0.20
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.10
NLY 170120C00016000 C 01/20/17 16.0 0.00 0.20
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.22
NLY 170120C00018000 C 01/20/17 18.0 0.00 0.27
NLY 170120C00019000 C 01/20/17 19.0 0.00 0.05
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.23
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.22
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 0.21
NLY 170120P00004000 P 01/20/17 4.0 0.00 0.23
NLY 170120P00005000 P 01/20/17 5.0 0.03 0.22
NLY 170120P00006000 P 01/20/17 6.0 0.00 0.49
NLY 170120P00007000 P 01/20/17 7.0 0.00 0.50
NLY 170120P00008000 P 01/20/17 8.0 0.05 0.15
NLY 170120P00009000 P 01/20/17 9.0 0.08 0.30
NLY 170120P00010000 P 01/20/17 10.0 0.27 0.36
NLY 170120P00011000 P 01/20/17 11.0 0.73 0.85
NLY 170120P00012000 P 01/20/17 12.0 1.50 1.89
NLY 170120P00013000 P 01/20/17 13.0 2.30 3.10
NLY 170120P00014000 P 01/20/17 14.0 1.45 5.90
NLY 170120P00015000 P 01/20/17 15.0 2.42 6.90
NLY 170120P00016000 P 01/20/17 16.0 3.50 8.00
NLY 170120P00017000 P 01/20/17 17.0 4.40 8.85
NLY 170120P00018000 P 01/20/17 18.0 5.40 9.85
NLY 170120P00019000 P 01/20/17 19.0 6.30 10.85
NLY 170120P00020000 P 01/20/17 20.0 7.55 11.85
NLY 170120P00022000 P 01/20/17 22.0 9.55 13.85
NLY 180119C00003000 C 01/19/18 3.0 5.55 10.20
NLY 180119C00004000 C 01/19/18 4.0 4.55 9.20
NLY 180119C00005000 C 01/19/18 5.0 3.55 8.20
NLY 180119C00008000 C 01/19/18 8.0 1.00 4.90
NLY 180119C00010000 C 01/19/18 10.0 0.73 1.20
NLY 180119C00012000 C 01/19/18 12.0 0.15 0.17
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.10
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.50
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.14
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.50
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.50
NLY 180119P00005000 P 01/19/18 5.0 0.05 0.50
NLY 180119P00008000 P 01/19/18 8.0 0.27 0.40
NLY 180119P00010000 P 01/19/18 10.0 1.10 1.26
NLY 180119P00012000 P 01/19/18 12.0 2.20 3.00
NLY 180119P00015000 P 01/19/18 15.0 3.30 7.70
NLY 180119P00017000 P 01/19/18 17.0 5.30 9.75
NLY 180119P00020000 P 01/19/18 20.0 8.30 12.60

OPRA data is delayed 15 minutes.