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 (2014-10-10)Premium Content

Annaly Capital Management Inc (NLY)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 141031C00004000 C 10/31/14 4.0 7.00 7.60
NLY 141031C00004500 C 10/31/14 4.5 6.35 7.25
NLY 141031C00005000 C 10/31/14 5.0 6.00 6.60
NLY 141031C00005500 C 10/31/14 5.5 5.40 6.20
NLY 141031C00006000 C 10/31/14 6.0 4.90 5.70
NLY 141031C00006500 C 10/31/14 6.5 4.55 5.05
NLY 141031C00007000 C 10/31/14 7.0 4.05 4.55
NLY 141031C00007500 C 10/31/14 7.5 3.40 4.20
NLY 141031C00008000 C 10/31/14 8.0 2.99 3.65
NLY 141031C00008500 C 10/31/14 8.5 2.60 3.05
NLY 141031C00009000 C 10/31/14 9.0 2.11 2.52
NLY 141031C00009500 C 10/31/14 9.5 1.67 1.93
NLY 141031C00010000 C 10/31/14 10.0 1.18 1.43
NLY 141031C00010500 C 10/31/14 10.5 0.68 0.95
NLY 141031C00011000 C 10/31/14 11.0 0.29 0.40
NLY 141031C00011500 C 10/31/14 11.5 0.01 0.05
NLY 141031C00012000 C 10/31/14 12.0 0.00 0.05
NLY 141031C00012500 C 10/31/14 12.5 0.00 0.05
NLY 141031C00013000 C 10/31/14 13.0 0.00 0.05
NLY 141031C00013500 C 10/31/14 13.5 0.00 0.03
NLY 141031C00014000 C 10/31/14 14.0 0.00 0.03
NLY 141031C00014500 C 10/31/14 14.5 0.00 0.03
NLY 141031C00015000 C 10/31/14 15.0 0.00 0.03
NLY 141031C00015500 C 10/31/14 15.5 0.00 0.03
NLY 141031C00016000 C 10/31/14 16.0 0.00 0.03
NLY 141031C00016500 C 10/31/14 16.5 0.00 0.03
NLY 141031C00017000 C 10/31/14 17.0 0.00 0.03
NLY 141031C00017500 C 10/31/14 17.5 0.00 0.03
NLY 141031C00018000 C 10/31/14 18.0 0.00 0.03
NLY 141031C00018500 C 10/31/14 18.5 0.00 0.03
NLY 141031C00019000 C 10/31/14 19.0 0.00 0.03
NLY 141031C00019500 C 10/31/14 19.5 0.00 0.03
NLY 141031C00020000 C 10/31/14 20.0 0.00 0.03
NLY 141031C00020500 C 10/31/14 20.5 0.00 0.03
NLY 141031C00021000 C 10/31/14 21.0 0.00 0.03
NLY 141031C00021500 C 10/31/14 21.5 0.00 0.03
NLY 141031C00022000 C 10/31/14 22.0 0.00 0.03
NLY 141031P00004000 P 10/31/14 4.0 0.00 0.03
NLY 141031P00004500 P 10/31/14 4.5 0.00 0.03
NLY 141031P00005000 P 10/31/14 5.0 0.00 0.03
NLY 141031P00005500 P 10/31/14 5.5 0.00 0.03
NLY 141031P00006000 P 10/31/14 6.0 0.00 0.03
NLY 141031P00006500 P 10/31/14 6.5 0.00 0.03
NLY 141031P00007000 P 10/31/14 7.0 0.00 0.03
NLY 141031P00007500 P 10/31/14 7.5 0.00 0.03
NLY 141031P00008000 P 10/31/14 8.0 0.00 0.03
NLY 141031P00008500 P 10/31/14 8.5 0.00 0.03
NLY 141031P00009000 P 10/31/14 9.0 0.00 0.03
NLY 141031P00009500 P 10/31/14 9.5 0.00 0.09
NLY 141031P00010000 P 10/31/14 10.0 0.00 0.15
NLY 141031P00010500 P 10/31/14 10.5 0.00 0.14
NLY 141031P00011000 P 10/31/14 11.0 0.01 0.05
NLY 141031P00011500 P 10/31/14 11.5 0.16 0.23
NLY 141031P00012000 P 10/31/14 12.0 0.54 0.76
NLY 141031P00012500 P 10/31/14 12.5 1.06 1.33
NLY 141031P00013000 P 10/31/14 13.0 1.51 1.87
NLY 141031P00013500 P 10/31/14 13.5 2.03 2.40
NLY 141031P00014000 P 10/31/14 14.0 2.48 2.90
NLY 141031P00014500 P 10/31/14 14.5 2.99 3.45
NLY 141031P00015000 P 10/31/14 15.0 3.40 3.95
NLY 141031P00015500 P 10/31/14 15.5 3.95 4.45
NLY 141031P00016000 P 10/31/14 16.0 4.40 4.95
NLY 141031P00016500 P 10/31/14 16.5 4.95 5.45
NLY 141031P00017000 P 10/31/14 17.0 5.40 5.95
NLY 141031P00017500 P 10/31/14 17.5 5.85 6.50
NLY 141031P00018000 P 10/31/14 18.0 6.35 7.00
NLY 141031P00018500 P 10/31/14 18.5 6.85 7.50
NLY 141031P00019000 P 10/31/14 19.0 7.05 8.30
NLY 141031P00019500 P 10/31/14 19.5 7.65 8.75
NLY 141031P00020000 P 10/31/14 20.0 8.05 9.30
NLY 141031P00020500 P 10/31/14 20.5 8.65 9.70
NLY 141031P00021000 P 10/31/14 21.0 8.90 10.50
NLY 141031P00021500 P 10/31/14 21.5 9.40 11.00
NLY 141031P00022000 P 10/31/14 22.0 9.80 11.75
NLY 141107C00004000 C 11/07/14 4.0 6.95 7.65
NLY 141107C00004500 C 11/07/14 4.5 6.35 7.25
NLY 141107C00005000 C 11/07/14 5.0 5.85 6.75
NLY 141107C00005500 C 11/07/14 5.5 5.35 6.25
NLY 141107C00006000 C 11/07/14 6.0 4.90 5.70
NLY 141107C00006500 C 11/07/14 6.5 4.55 5.05
NLY 141107C00007000 C 11/07/14 7.0 3.90 4.70
NLY 141107C00007500 C 11/07/14 7.5 3.55 4.05
NLY 141107C00008000 C 11/07/14 8.0 3.10 3.55
NLY 141107C00008500 C 11/07/14 8.5 2.60 3.05
NLY 141107C00009000 C 11/07/14 9.0 2.11 2.51
NLY 141107C00009500 C 11/07/14 9.5 1.67 1.93
NLY 141107C00010000 C 11/07/14 10.0 1.19 1.44
NLY 141107C00010500 C 11/07/14 10.5 0.71 0.97
NLY 141107C00011000 C 11/07/14 11.0 0.38 0.48
NLY 141107C00011500 C 11/07/14 11.5 0.09 0.11
NLY 141107C00012000 C 11/07/14 12.0 0.00 0.06
NLY 141107C00012500 C 11/07/14 12.5 0.00 0.14
NLY 141107C00013000 C 11/07/14 13.0 0.00 0.11
NLY 141107C00013500 C 11/07/14 13.5 0.00 0.07
NLY 141107C00014000 C 11/07/14 14.0 0.00 0.04
NLY 141107C00014500 C 11/07/14 14.5 0.00 0.03
NLY 141107C00015000 C 11/07/14 15.0 0.00 0.03
NLY 141107C00015500 C 11/07/14 15.5 0.00 0.03
NLY 141107C00016000 C 11/07/14 16.0 0.00 0.03
NLY 141107C00016500 C 11/07/14 16.5 0.00 0.03
NLY 141107C00017000 C 11/07/14 17.0 0.00 0.03
NLY 141107C00017500 C 11/07/14 17.5 0.00 0.03
NLY 141107C00018000 C 11/07/14 18.0 0.00 0.03
NLY 141107C00018500 C 11/07/14 18.5 0.00 0.03
NLY 141107C00019000 C 11/07/14 19.0 0.00 0.03
NLY 141107C00019500 C 11/07/14 19.5 0.00 0.03
NLY 141107C00020000 C 11/07/14 20.0 0.00 0.03
NLY 141107C00020500 C 11/07/14 20.5 0.00 0.03
NLY 141107C00021000 C 11/07/14 21.0 0.00 0.03
NLY 141107C00021500 C 11/07/14 21.5 0.00 0.03
NLY 141107P00004000 P 11/07/14 4.0 0.00 0.03
NLY 141107P00004500 P 11/07/14 4.5 0.00 0.03
NLY 141107P00005000 P 11/07/14 5.0 0.00 0.03
NLY 141107P00005500 P 11/07/14 5.5 0.00 0.03
NLY 141107P00006000 P 11/07/14 6.0 0.00 0.03
NLY 141107P00006500 P 11/07/14 6.5 0.00 0.03
NLY 141107P00007000 P 11/07/14 7.0 0.00 0.03
NLY 141107P00007500 P 11/07/14 7.5 0.00 0.03
NLY 141107P00008000 P 11/07/14 8.0 0.00 0.03
NLY 141107P00008500 P 11/07/14 8.5 0.00 0.04
NLY 141107P00009000 P 11/07/14 9.0 0.00 0.11
NLY 141107P00009500 P 11/07/14 9.5 0.00 0.18
NLY 141107P00010000 P 11/07/14 10.0 0.00 0.16
NLY 141107P00010500 P 11/07/14 10.5 0.01 0.14
NLY 141107P00011000 P 11/07/14 11.0 0.05 0.09
NLY 141107P00011500 P 11/07/14 11.5 0.23 0.28
NLY 141107P00012000 P 11/07/14 12.0 0.59 0.86
NLY 141107P00012500 P 11/07/14 12.5 1.07 1.34
NLY 141107P00013000 P 11/07/14 13.0 1.57 1.83
NLY 141107P00013500 P 11/07/14 13.5 2.03 2.40
NLY 141107P00014000 P 11/07/14 14.0 2.41 2.98
NLY 141107P00014500 P 11/07/14 14.5 2.87 3.45
NLY 141107P00015000 P 11/07/14 15.0 3.40 3.95
NLY 141107P00015500 P 11/07/14 15.5 3.90 4.45
NLY 141107P00016000 P 11/07/14 16.0 4.40 4.95
NLY 141107P00016500 P 11/07/14 16.5 4.90 5.45
NLY 141107P00017000 P 11/07/14 17.0 5.40 5.95
NLY 141107P00017500 P 11/07/14 17.5 5.90 6.45
NLY 141107P00018000 P 11/07/14 18.0 6.40 6.95
NLY 141107P00018500 P 11/07/14 18.5 6.90 7.45
NLY 141107P00019000 P 11/07/14 19.0 7.25 8.15
NLY 141107P00019500 P 11/07/14 19.5 7.35 9.05
NLY 141107P00020000 P 11/07/14 20.0 8.25 9.15
NLY 141107P00020500 P 11/07/14 20.5 8.25 10.15
NLY 141107P00021000 P 11/07/14 21.0 8.75 10.65
NLY 141107P00021500 P 11/07/14 21.5 8.80 11.65
NLY 141114C00003500 C 11/14/14 3.5 7.10 8.55
NLY 141114C00004000 C 11/14/14 4.0 6.80 7.80
NLY 141114C00004500 C 11/14/14 4.5 6.30 7.30
NLY 141114C00005000 C 11/14/14 5.0 5.80 6.80
NLY 141114C00005500 C 11/14/14 5.5 5.50 6.10
NLY 141114C00006000 C 11/14/14 6.0 4.95 5.65
NLY 141114C00006500 C 11/14/14 6.5 4.55 5.05
NLY 141114C00007000 C 11/14/14 7.0 3.90 4.70
NLY 141114C00007500 C 11/14/14 7.5 3.40 4.20
NLY 141114C00008000 C 11/14/14 8.0 3.05 3.55
NLY 141114C00008500 C 11/14/14 8.5 2.61 3.00
NLY 141114C00009000 C 11/14/14 9.0 2.11 2.51
NLY 141114C00009500 C 11/14/14 9.5 1.67 1.95
NLY 141114C00010000 C 11/14/14 10.0 1.19 1.46
NLY 141114C00010500 C 11/14/14 10.5 0.71 0.97
NLY 141114C00011000 C 11/14/14 11.0 0.40 0.47
NLY 141114C00011500 C 11/14/14 11.5 0.11 0.15
NLY 141114C00012000 C 11/14/14 12.0 0.01 0.09
NLY 141114C00012500 C 11/14/14 12.5 0.00 0.16
NLY 141114C00013000 C 11/14/14 13.0 0.00 0.12
NLY 141114C00013500 C 11/14/14 13.5 0.00 0.11
NLY 141114C00014000 C 11/14/14 14.0 0.00 0.09
NLY 141114C00014500 C 11/14/14 14.5 0.00 0.05
NLY 141114C00015000 C 11/14/14 15.0 0.00 0.03
NLY 141114C00015500 C 11/14/14 15.5 0.00 0.03
NLY 141114C00016000 C 11/14/14 16.0 0.00 0.03
NLY 141114C00016500 C 11/14/14 16.5 0.00 0.03
NLY 141114C00017000 C 11/14/14 17.0 0.00 0.03
NLY 141114C00017500 C 11/14/14 17.5 0.00 0.03
NLY 141114C00018000 C 11/14/14 18.0 0.00 0.03
NLY 141114C00018500 C 11/14/14 18.5 0.00 0.03
NLY 141114C00019000 C 11/14/14 19.0 0.00 0.03
NLY 141114C00019500 C 11/14/14 19.5 0.00 0.03
NLY 141114C00020000 C 11/14/14 20.0 0.00 0.03
NLY 141114C00020500 C 11/14/14 20.5 0.00 0.03
NLY 141114C00021000 C 11/14/14 21.0 0.00 0.03
NLY 141114C00021500 C 11/14/14 21.5 0.00 0.03
NLY 141114P00003500 P 11/14/14 3.5 0.00 0.03
NLY 141114P00004000 P 11/14/14 4.0 0.00 0.03
NLY 141114P00004500 P 11/14/14 4.5 0.00 0.03
NLY 141114P00005000 P 11/14/14 5.0 0.00 0.03
NLY 141114P00005500 P 11/14/14 5.5 0.00 0.03
NLY 141114P00006000 P 11/14/14 6.0 0.00 0.03
NLY 141114P00006500 P 11/14/14 6.5 0.00 0.03
NLY 141114P00007000 P 11/14/14 7.0 0.00 0.03
NLY 141114P00007500 P 11/14/14 7.5 0.00 0.03
NLY 141114P00008000 P 11/14/14 8.0 0.00 0.05
NLY 141114P00008500 P 11/14/14 8.5 0.00 0.11
NLY 141114P00009000 P 11/14/14 9.0 0.00 0.17
NLY 141114P00009500 P 11/14/14 9.5 0.00 0.15
NLY 141114P00010000 P 11/14/14 10.0 0.00 0.03
NLY 141114P00010500 P 11/14/14 10.5 0.02 0.13
NLY 141114P00011000 P 11/14/14 11.0 0.09 0.13
NLY 141114P00011500 P 11/14/14 11.5 0.27 0.37
NLY 141114P00012000 P 11/14/14 12.0 0.60 0.86
NLY 141114P00012500 P 11/14/14 12.5 1.09 1.34
NLY 141114P00013000 P 11/14/14 13.0 1.57 1.84
NLY 141114P00013500 P 11/14/14 13.5 2.04 2.41
NLY 141114P00014000 P 11/14/14 14.0 2.42 2.97
NLY 141114P00014500 P 11/14/14 14.5 2.84 3.50
NLY 141114P00015000 P 11/14/14 15.0 3.40 3.95
NLY 141114P00015500 P 11/14/14 15.5 3.95 4.45
NLY 141114P00016000 P 11/14/14 16.0 4.40 4.95
NLY 141114P00016500 P 11/14/14 16.5 4.90 5.45
NLY 141114P00017000 P 11/14/14 17.0 5.40 5.95
NLY 141114P00017500 P 11/14/14 17.5 5.90 6.45
NLY 141114P00018000 P 11/14/14 18.0 6.40 6.95
NLY 141114P00018500 P 11/14/14 18.5 6.90 7.45
NLY 141114P00019000 P 11/14/14 19.0 6.70 8.70
NLY 141114P00019500 P 11/14/14 19.5 7.60 8.80
NLY 141114P00020000 P 11/14/14 20.0 8.15 9.25
NLY 141114P00020500 P 11/14/14 20.5 8.35 10.05
NLY 141114P00021000 P 11/14/14 21.0 9.10 10.30
NLY 141114P00021500 P 11/14/14 21.5 9.75 10.65
NLY 141122C00003000 C 11/22/14 3.0 8.00 8.60
NLY 141122C00004000 C 11/22/14 4.0 7.00 7.55
NLY 141122C00004500 C 11/22/14 4.5 6.50 7.20
NLY 141122C00005000 C 11/22/14 5.0 6.05 6.60
NLY 141122C00005500 C 11/22/14 5.5 5.60 6.05
NLY 141122C00006000 C 11/22/14 6.0 5.05 5.45
NLY 141122C00006500 C 11/22/14 6.5 4.60 5.10
NLY 141122C00007000 C 11/22/14 7.0 4.10 4.55
NLY 141122C00007500 C 11/22/14 7.5 3.65 4.05
NLY 141122C00008000 C 11/22/14 8.0 3.10 3.50
NLY 141122C00008500 C 11/22/14 8.5 2.61 2.91
NLY 141122C00009000 C 11/22/14 9.0 2.11 2.51
NLY 141122C00009500 C 11/22/14 9.5 1.69 1.92
NLY 141122C00010000 C 11/22/14 10.0 1.21 1.46
NLY 141122C00010500 C 11/22/14 10.5 0.74 0.94
NLY 141122C00011000 C 11/22/14 11.0 0.43 0.48
NLY 141122C00011500 C 11/22/14 11.5 0.14 0.16
NLY 141122C00012000 C 11/22/14 12.0 0.02 0.04
NLY 141122C00012500 C 11/22/14 12.5 0.00 0.09
NLY 141122C00013000 C 11/22/14 13.0 0.00 0.03
NLY 141122C00013500 C 11/22/14 13.5 0.00 0.08
NLY 141122C00014000 C 11/22/14 14.0 0.00 0.08
NLY 141122C00014500 C 11/22/14 14.5 0.00 0.08
NLY 141122C00015000 C 11/22/14 15.0 0.00 0.06
NLY 141122C00015500 C 11/22/14 15.5 0.00 0.04
NLY 141122C00016000 C 11/22/14 16.0 0.00 0.03
NLY 141122C00016500 C 11/22/14 16.5 0.00 0.03
NLY 141122C00017000 C 11/22/14 17.0 0.00 0.03
NLY 141122C00017500 C 11/22/14 17.5 0.00 0.03
NLY 141122C00018000 C 11/22/14 18.0 0.00 0.03
NLY 141122C00018500 C 11/22/14 18.5 0.00 0.03
NLY 141122C00019000 C 11/22/14 19.0 0.00 0.03
NLY 141122C00019500 C 11/22/14 19.5 0.00 0.03
NLY 141122C00020000 C 11/22/14 20.0 0.00 0.03
NLY 141122C00020500 C 11/22/14 20.5 0.00 0.03
NLY 141122C00021000 C 11/22/14 21.0 0.00 0.03
NLY 141122C00021500 C 11/22/14 21.5 0.00 0.03
NLY 141122P00003000 P 11/22/14 3.0 0.00 0.03
NLY 141122P00004000 P 11/22/14 4.0 0.00 0.03
NLY 141122P00004500 P 11/22/14 4.5 0.00 0.03
NLY 141122P00005000 P 11/22/14 5.0 0.00 0.03
NLY 141122P00005500 P 11/22/14 5.5 0.00 0.03
NLY 141122P00006000 P 11/22/14 6.0 0.00 0.03
NLY 141122P00006500 P 11/22/14 6.5 0.00 0.03
NLY 141122P00007000 P 11/22/14 7.0 0.00 0.03
NLY 141122P00007500 P 11/22/14 7.5 0.00 0.04
NLY 141122P00008000 P 11/22/14 8.0 0.00 0.09
NLY 141122P00008500 P 11/22/14 8.5 0.00 0.10
NLY 141122P00009000 P 11/22/14 9.0 0.00 0.10
NLY 141122P00009500 P 11/22/14 9.5 0.00 0.11
NLY 141122P00010000 P 11/22/14 10.0 0.01 0.12
NLY 141122P00010500 P 11/22/14 10.5 0.03 0.14
NLY 141122P00011000 P 11/22/14 11.0 0.11 0.15
NLY 141122P00011500 P 11/22/14 11.5 0.29 0.38
NLY 141122P00012000 P 11/22/14 12.0 0.66 0.75
NLY 141122P00012500 P 11/22/14 12.5 1.13 1.33
NLY 141122P00013000 P 11/22/14 13.0 1.56 1.83
NLY 141122P00013500 P 11/22/14 13.5 2.12 2.40
NLY 141122P00014000 P 11/22/14 14.0 2.48 2.90
NLY 141122P00014500 P 11/22/14 14.5 2.99 3.40
NLY 141122P00015000 P 11/22/14 15.0 3.45 3.95
NLY 141122P00015500 P 11/22/14 15.5 3.95 4.45
NLY 141122P00016000 P 11/22/14 16.0 4.40 4.95
NLY 141122P00016500 P 11/22/14 16.5 4.95 5.40
NLY 141122P00017000 P 11/22/14 17.0 5.40 5.95
NLY 141122P00017500 P 11/22/14 17.5 5.90 6.45
NLY 141122P00018000 P 11/22/14 18.0 6.35 7.00
NLY 141122P00018500 P 11/22/14 18.5 6.85 7.50
NLY 141122P00019000 P 11/22/14 19.0 7.15 8.15
NLY 141122P00019500 P 11/22/14 19.5 7.65 8.80
NLY 141122P00020000 P 11/22/14 20.0 8.45 8.85
NLY 141122P00020500 P 11/22/14 20.5 8.65 9.80
NLY 141122P00021000 P 11/22/14 21.0 9.40 9.95
NLY 141122P00021500 P 11/22/14 21.5 9.25 11.15
NLY 141128C00004000 C 11/28/14 4.0 7.00 7.60
NLY 141128C00004500 C 11/28/14 4.5 6.55 7.05
NLY 141128C00005000 C 11/28/14 5.0 6.05 6.55
NLY 141128C00005500 C 11/28/14 5.5 5.55 6.05
NLY 141128C00006000 C 11/28/14 6.0 5.10 5.60
NLY 141128C00006500 C 11/28/14 6.5 4.60 5.05
NLY 141128C00007000 C 11/28/14 7.0 4.10 4.55
NLY 141128C00007500 C 11/28/14 7.5 3.60 4.05
NLY 141128C00008000 C 11/28/14 8.0 3.10 3.50
NLY 141128C00008500 C 11/28/14 8.5 2.60 3.00
NLY 141128C00009000 C 11/28/14 9.0 2.11 2.52
NLY 141128C00009500 C 11/28/14 9.5 1.69 1.96
NLY 141128C00010000 C 11/28/14 10.0 1.21 1.46
NLY 141128C00010500 C 11/28/14 10.5 0.74 0.97
NLY 141128C00011000 C 11/28/14 11.0 0.42 0.54
NLY 141128C00011500 C 11/28/14 11.5 0.14 0.19
NLY 141128C00012000 C 11/28/14 12.0 0.03 0.09
NLY 141128C00012500 C 11/28/14 12.5 0.00 0.15
NLY 141128C00013000 C 11/28/14 13.0 0.00 0.15
NLY 141128C00013500 C 11/28/14 13.5 0.00 0.13
NLY 141128C00014000 C 11/28/14 14.0 0.00 0.12
NLY 141128C00014500 C 11/28/14 14.5 0.00 0.10
NLY 141128C00015000 C 11/28/14 15.0 0.00 0.08
NLY 141128C00015500 C 11/28/14 15.5 0.00 0.05
NLY 141128C00016000 C 11/28/14 16.0 0.00 0.04
NLY 141128C00016500 C 11/28/14 16.5 0.00 0.03
NLY 141128C00017000 C 11/28/14 17.0 0.00 0.03
NLY 141128C00017500 C 11/28/14 17.5 0.00 0.03
NLY 141128C00018000 C 11/28/14 18.0 0.00 0.03
NLY 141128C00018500 C 11/28/14 18.5 0.00 0.03
NLY 141128C00019000 C 11/28/14 19.0 0.00 0.03
NLY 141128C00019500 C 11/28/14 19.5 0.00 0.03
NLY 141128C00020000 C 11/28/14 20.0 0.00 0.03
NLY 141128C00020500 C 11/28/14 20.5 0.00 0.03
NLY 141128C00021000 C 11/28/14 21.0 0.00 0.03
NLY 141128C00021500 C 11/28/14 21.5 0.00 0.03
NLY 141128P00004000 P 11/28/14 4.0 0.00 0.03
NLY 141128P00004500 P 11/28/14 4.5 0.00 0.03
NLY 141128P00005000 P 11/28/14 5.0 0.00 0.03
NLY 141128P00005500 P 11/28/14 5.5 0.00 0.03
NLY 141128P00006000 P 11/28/14 6.0 0.00 0.03
NLY 141128P00006500 P 11/28/14 6.5 0.00 0.03
NLY 141128P00007000 P 11/28/14 7.0 0.00 0.03
NLY 141128P00007500 P 11/28/14 7.5 0.00 0.06
NLY 141128P00008000 P 11/28/14 8.0 0.00 0.14
NLY 141128P00008500 P 11/28/14 8.5 0.00 0.17
NLY 141128P00009000 P 11/28/14 9.0 0.00 0.16
NLY 141128P00009500 P 11/28/14 9.5 0.01 0.15
NLY 141128P00010000 P 11/28/14 10.0 0.01 0.15
NLY 141128P00010500 P 11/28/14 10.5 0.03 0.14
NLY 141128P00011000 P 11/28/14 11.0 0.11 0.17
NLY 141128P00011500 P 11/28/14 11.5 0.31 0.45
NLY 141128P00012000 P 11/28/14 12.0 0.62 0.85
NLY 141128P00012500 P 11/28/14 12.5 1.10 1.35
NLY 141128P00013000 P 11/28/14 13.0 1.58 1.85
NLY 141128P00013500 P 11/28/14 13.5 2.02 2.42
NLY 141128P00014000 P 11/28/14 14.0 2.49 2.90
NLY 141128P00014500 P 11/28/14 14.5 2.99 3.45
NLY 141128P00015000 P 11/28/14 15.0 3.45 3.95
NLY 141128P00015500 P 11/28/14 15.5 3.90 4.45
NLY 141128P00016000 P 11/28/14 16.0 4.40 4.95
NLY 141128P00016500 P 11/28/14 16.5 4.95 5.45
NLY 141128P00017000 P 11/28/14 17.0 5.40 5.95
NLY 141128P00017500 P 11/28/14 17.5 5.90 6.45
NLY 141128P00018000 P 11/28/14 18.0 6.40 6.95
NLY 141128P00018500 P 11/28/14 18.5 6.90 7.45
NLY 141128P00019000 P 11/28/14 19.0 6.90 8.50
NLY 141128P00019500 P 11/28/14 19.5 7.40 9.00
NLY 141128P00020000 P 11/28/14 20.0 7.90 9.50
NLY 141128P00020500 P 11/28/14 20.5 8.75 9.65
NLY 141128P00021000 P 11/28/14 21.0 9.25 10.15
NLY 141128P00021500 P 11/28/14 21.5 9.25 11.15
NLY 141205C00004000 C 12/05/14 4.0 6.80 7.80
NLY 141205C00004500 C 12/05/14 4.5 6.30 7.30
NLY 141205C00005000 C 12/05/14 5.0 5.80 6.80
NLY 141205C00005500 C 12/05/14 5.5 5.30 6.30
NLY 141205C00006000 C 12/05/14 6.0 4.90 5.70
NLY 141205C00006500 C 12/05/14 6.5 4.40 5.20
NLY 141205C00007000 C 12/05/14 7.0 3.90 4.70
NLY 141205C00007500 C 12/05/14 7.5 3.40 4.20
NLY 141205C00008000 C 12/05/14 8.0 2.95 3.70
NLY 141205C00008500 C 12/05/14 8.5 2.45 3.20
NLY 141205C00009000 C 12/05/14 9.0 2.00 2.80
NLY 141205C00009500 C 12/05/14 9.5 1.60 2.08
NLY 141205C00010000 C 12/05/14 10.0 1.12 1.59
NLY 141205C00010500 C 12/05/14 10.5 0.74 1.00
NLY 141205C00011000 C 12/05/14 11.0 0.43 0.58
NLY 141205C00011500 C 12/05/14 11.5 0.13 0.28
NLY 141205C00012000 C 12/05/14 12.0 0.02 0.10
NLY 141205C00012500 C 12/05/14 12.5 0.00 0.25
NLY 141205C00013000 C 12/05/14 13.0 0.00 0.17
NLY 141205C00013500 C 12/05/14 13.5 0.00 0.14
NLY 141205C00014000 C 12/05/14 14.0 0.00 0.12
NLY 141205C00014500 C 12/05/14 14.5 0.00 0.12
NLY 141205C00015000 C 12/05/14 15.0 0.00 0.09
NLY 141205C00015500 C 12/05/14 15.5 0.00 0.08
NLY 141205C00016000 C 12/05/14 16.0 0.00 0.05
NLY 141205C00016500 C 12/05/14 16.5 0.00 0.04
NLY 141205C00017000 C 12/05/14 17.0 0.00 0.03
NLY 141205C00017500 C 12/05/14 17.5 0.00 0.03
NLY 141205C00018000 C 12/05/14 18.0 0.00 0.03
NLY 141205C00018500 C 12/05/14 18.5 0.00 0.03
NLY 141205C00019000 C 12/05/14 19.0 0.00 0.03
NLY 141205C00019500 C 12/05/14 19.5 0.00 0.03
NLY 141205C00020000 C 12/05/14 20.0 0.00 0.03
NLY 141205C00020500 C 12/05/14 20.5 0.00 0.03
NLY 141205C00021000 C 12/05/14 21.0 0.00 0.03
NLY 141205C00021500 C 12/05/14 21.5 0.00 0.03
NLY 141205P00004000 P 12/05/14 4.0 0.00 0.03
NLY 141205P00004500 P 12/05/14 4.5 0.00 0.03
NLY 141205P00005000 P 12/05/14 5.0 0.00 0.03
NLY 141205P00005500 P 12/05/14 5.5 0.00 0.03
NLY 141205P00006000 P 12/05/14 6.0 0.00 0.03
NLY 141205P00006500 P 12/05/14 6.5 0.00 0.03
NLY 141205P00007000 P 12/05/14 7.0 0.00 0.05
NLY 141205P00007500 P 12/05/14 7.5 0.00 0.10
NLY 141205P00008000 P 12/05/14 8.0 0.00 0.18
NLY 141205P00008500 P 12/05/14 8.5 0.00 0.25
NLY 141205P00009000 P 12/05/14 9.0 0.00 0.25
NLY 141205P00009500 P 12/05/14 9.5 0.00 0.25
NLY 141205P00010000 P 12/05/14 10.0 0.01 0.25
NLY 141205P00010500 P 12/05/14 10.5 0.04 0.25
NLY 141205P00011000 P 12/05/14 11.0 0.11 0.23
NLY 141205P00011500 P 12/05/14 11.5 0.32 0.45
NLY 141205P00012000 P 12/05/14 12.0 0.58 0.92
NLY 141205P00012500 P 12/05/14 12.5 0.96 1.45
NLY 141205P00013000 P 12/05/14 13.0 1.45 1.94
NLY 141205P00013500 P 12/05/14 13.5 1.95 2.44
NLY 141205P00014000 P 12/05/14 14.0 2.30 3.05
NLY 141205P00014500 P 12/05/14 14.5 2.80 3.55
NLY 141205P00015000 P 12/05/14 15.0 3.35 4.05
NLY 141205P00015500 P 12/05/14 15.5 3.85 4.50
NLY 141205P00016000 P 12/05/14 16.0 4.40 4.95
NLY 141205P00016500 P 12/05/14 16.5 4.90 5.45
NLY 141205P00017000 P 12/05/14 17.0 5.40 5.95
NLY 141205P00017500 P 12/05/14 17.5 5.85 6.50
NLY 141205P00018000 P 12/05/14 18.0 6.35 7.00
NLY 141205P00018500 P 12/05/14 18.5 6.85 7.50
NLY 141205P00019000 P 12/05/14 19.0 7.15 8.50
NLY 141205P00019500 P 12/05/14 19.5 7.75 8.65
NLY 141205P00020000 P 12/05/14 20.0 8.25 9.15
NLY 141205P00020500 P 12/05/14 20.5 8.65 10.00
NLY 141205P00021000 P 12/05/14 21.0 9.15 10.20
NLY 141205P00021500 P 12/05/14 21.5 9.40 11.00
NLY 141220C00003000 C 12/20/14 3.0 7.80 8.80
NLY 141220C00004000 C 12/20/14 4.0 6.80 7.80
NLY 141220C00005000 C 12/20/14 5.0 5.80 6.80
NLY 141220C00006000 C 12/20/14 6.0 4.90 5.70
NLY 141220C00007000 C 12/20/14 7.0 3.90 4.70
NLY 141220C00008000 C 12/20/14 8.0 2.95 3.70
NLY 141220C00009000 C 12/20/14 9.0 2.09 2.59
NLY 141220C00010000 C 12/20/14 10.0 1.23 1.48
NLY 141220C00011000 C 12/20/14 11.0 0.49 0.56
NLY 141220C00012000 C 12/20/14 12.0 0.07 0.09
NLY 141220C00013000 C 12/20/14 13.0 0.00 0.03
NLY 141220C00014000 C 12/20/14 14.0 0.00 0.10
NLY 141220C00015000 C 12/20/14 15.0 0.00 0.06
NLY 141220C00016000 C 12/20/14 16.0 0.00 0.06
NLY 141220C00017000 C 12/20/14 17.0 0.00 0.05
NLY 141220C00018000 C 12/20/14 18.0 0.00 0.03
NLY 141220C00019000 C 12/20/14 19.0 0.00 0.03
NLY 141220P00003000 P 12/20/14 3.0 0.00 0.03
NLY 141220P00004000 P 12/20/14 4.0 0.00 0.03
NLY 141220P00005000 P 12/20/14 5.0 0.00 0.03
NLY 141220P00006000 P 12/20/14 6.0 0.00 0.03
NLY 141220P00007000 P 12/20/14 7.0 0.00 0.07
NLY 141220P00008000 P 12/20/14 8.0 0.00 0.18
NLY 141220P00009000 P 12/20/14 9.0 0.00 0.19
NLY 141220P00010000 P 12/20/14 10.0 0.01 0.21
NLY 141220P00011000 P 12/20/14 11.0 0.18 0.22
NLY 141220P00012000 P 12/20/14 12.0 0.72 0.92
NLY 141220P00013000 P 12/20/14 13.0 1.45 1.95
NLY 141220P00014000 P 12/20/14 14.0 2.30 3.05
NLY 141220P00015000 P 12/20/14 15.0 3.30 4.10
NLY 141220P00016000 P 12/20/14 16.0 4.35 5.00
NLY 141220P00017000 P 12/20/14 17.0 5.40 5.95
NLY 141220P00018000 P 12/20/14 18.0 6.40 6.95
NLY 141220P00019000 P 12/20/14 19.0 7.40 7.95
NLY 150117C00004000 C 01/17/15 4.0 6.95 7.65
NLY 150117C00005000 C 01/17/15 5.0 5.80 6.80
NLY 150117C00006000 C 01/17/15 6.0 5.10 5.55
NLY 150117C00007000 C 01/17/15 7.0 4.10 4.55
NLY 150117C00008000 C 01/17/15 8.0 3.10 3.55
NLY 150117C00009000 C 01/17/15 9.0 2.25 2.53
NLY 150117C00010000 C 01/17/15 10.0 1.23 1.43
NLY 150117C00011000 C 01/17/15 11.0 0.54 0.58
NLY 150117C00012000 C 01/17/15 12.0 0.09 0.12
NLY 150117C00013000 C 01/17/15 13.0 0.03 0.05
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.03
NLY 150117C00015000 C 01/17/15 15.0 0.00 0.02
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.11
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.03
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.07
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.04
NLY 150117C00020000 C 01/17/15 20.0 0.00 0.03
NLY 150117C00022000 C 01/17/15 22.0 0.00 0.03
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 0.01 0.03
NLY 150117P00006000 P 01/17/15 6.0 0.00 0.10
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.14
NLY 150117P00008000 P 01/17/15 8.0 0.04 0.10
NLY 150117P00009000 P 01/17/15 9.0 0.02 0.09
NLY 150117P00010000 P 01/17/15 10.0 0.07 0.15
NLY 150117P00011000 P 01/17/15 11.0 0.35 0.37
NLY 150117P00012000 P 01/17/15 12.0 0.93 1.07
NLY 150117P00013000 P 01/17/15 13.0 1.86 2.10
NLY 150117P00014000 P 01/17/15 14.0 2.76 3.15
NLY 150117P00015000 P 01/17/15 15.0 3.75 4.15
NLY 150117P00016000 P 01/17/15 16.0 4.20 6.10
NLY 150117P00017000 P 01/17/15 17.0 5.90 6.40
NLY 150117P00018000 P 01/17/15 18.0 6.25 7.65
NLY 150117P00019000 P 01/17/15 19.0 7.40 8.50
NLY 150117P00020000 P 01/17/15 20.0 8.40 9.50
NLY 150117P00022000 P 01/17/15 22.0 9.60 12.30
NLY 150117P00025000 P 01/17/15 25.0 12.60 15.25
NLY 150117P00027000 P 01/17/15 27.0 14.60 17.25
NLY 150117P00030000 P 01/17/15 30.0 17.60 20.25
NLY 150117P00035000 P 01/17/15 35.0 22.75 25.35
NLY 150417C00004000 C 04/17/15 4.0 6.90 7.70
NLY 150417C00005000 C 04/17/15 5.0 5.90 6.70
NLY 150417C00006000 C 04/17/15 6.0 4.95 5.70
NLY 150417C00007000 C 04/17/15 7.0 4.05 4.55
NLY 150417C00008000 C 04/17/15 8.0 3.15 3.55
NLY 150417C00009000 C 04/17/15 9.0 2.13 2.45
NLY 150417C00010000 C 04/17/15 10.0 1.25 1.51
NLY 150417C00011000 C 04/17/15 11.0 0.59 0.66
NLY 150417C00012000 C 04/17/15 12.0 0.15 0.22
NLY 150417C00013000 C 04/17/15 13.0 0.02 0.11
NLY 150417C00014000 C 04/17/15 14.0 0.01 0.10
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.10
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.14
NLY 150417C00017000 C 04/17/15 17.0 0.00 0.14
NLY 150417C00018000 C 04/17/15 18.0 0.00 0.14
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.14
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.13
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.07
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.14
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.14
NLY 150417P00007000 P 04/17/15 7.0 0.01 0.14
NLY 150417P00008000 P 04/17/15 8.0 0.03 0.15
NLY 150417P00009000 P 04/17/15 9.0 0.08 0.20
NLY 150417P00010000 P 04/17/15 10.0 0.28 0.32
NLY 150417P00011000 P 04/17/15 11.0 0.63 0.74
NLY 150417P00012000 P 04/17/15 12.0 1.24 1.41
NLY 150417P00013000 P 04/17/15 13.0 2.04 2.43
NLY 150417P00014000 P 04/17/15 14.0 2.99 3.45
NLY 150417P00015000 P 04/17/15 15.0 3.85 4.50
NLY 150417P00016000 P 04/17/15 16.0 4.90 5.50
NLY 150417P00017000 P 04/17/15 17.0 5.80 6.65
NLY 150417P00018000 P 04/17/15 18.0 6.80 7.55
NLY 150417P00019000 P 04/17/15 19.0 7.70 8.70
NLY 150417P00020000 P 04/17/15 20.0 8.45 9.95
NLY 160115C00003000 C 01/15/16 3.0 7.85 9.35
NLY 160115C00005000 C 01/15/16 5.0 5.30 6.75
NLY 160115C00008000 C 01/15/16 8.0 2.84 3.75
NLY 160115C00010000 C 01/15/16 10.0 1.08 1.60
NLY 160115C00012000 C 01/15/16 12.0 0.38 0.40
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.09
NLY 160115C00017000 C 01/15/16 17.0 0.01 0.13
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.31
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.25
NLY 160115P00003000 P 01/15/16 3.0 0.01 0.17
NLY 160115P00005000 P 01/15/16 5.0 0.05 0.20
NLY 160115P00008000 P 01/15/16 8.0 0.24 0.35
NLY 160115P00010000 P 01/15/16 10.0 0.92 1.05
NLY 160115P00012000 P 01/15/16 12.0 2.00 2.20
NLY 160115P00015000 P 01/15/16 15.0 4.45 5.50
NLY 160115P00017000 P 01/15/16 17.0 6.60 7.10
NLY 160115P00020000 P 01/15/16 20.0 8.20 10.85
NLY 160115P00022000 P 01/15/16 22.0 9.95 13.40
NLY 170120C00003000 C 01/20/17 3.0 7.55 9.10
NLY 170120C00005000 C 01/20/17 5.0 5.55 7.05
NLY 170120C00008000 C 01/20/17 8.0 3.30 4.10
NLY 170120C00010000 C 01/20/17 10.0 1.37 1.77
NLY 170120C00012000 C 01/20/17 12.0 0.41 0.80
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.16
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.20
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.39
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.36
NLY 170120P00003000 P 01/20/17 3.0 0.01 0.50
NLY 170120P00005000 P 01/20/17 5.0 0.01 0.48
NLY 170120P00008000 P 01/20/17 8.0 0.62 1.17
NLY 170120P00010000 P 01/20/17 10.0 1.59 1.85
NLY 170120P00012000 P 01/20/17 12.0 2.65 3.45
NLY 170120P00015000 P 01/20/17 15.0 4.80 6.40
NLY 170120P00017000 P 01/20/17 17.0 5.90 9.30
NLY 170120P00020000 P 01/20/17 20.0 9.35 11.45
NLY 170120P00022000 P 01/20/17 22.0 10.75 14.05

OPRA data is delayed 15 minutes.