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 (2015-01-09)Premium Content

Annaly Capital Management Inc (NLY)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 150206C00003000 C 02/06/15 3.0 7.20 7.85
NLY 150206C00003500 C 02/06/15 3.5 6.70 7.35
NLY 150206C00004000 C 02/06/15 4.0 6.20 6.85
NLY 150206C00004500 C 02/06/15 4.5 5.75 6.35
NLY 150206C00005000 C 02/06/15 5.0 5.20 5.85
NLY 150206C00005500 C 02/06/15 5.5 4.70 5.35
NLY 150206C00006000 C 02/06/15 6.0 4.20 4.85
NLY 150206C00006500 C 02/06/15 6.5 3.70 4.35
NLY 150206C00007000 C 02/06/15 7.0 3.20 3.85
NLY 150206C00007500 C 02/06/15 7.5 2.65 3.35
NLY 150206C00008000 C 02/06/15 8.0 2.15 2.88
NLY 150206C00008500 C 02/06/15 8.5 1.77 2.27
NLY 150206C00009000 C 02/06/15 9.0 1.29 1.66
NLY 150206C00009500 C 02/06/15 9.5 0.78 1.28
NLY 150206C00010000 C 02/06/15 10.0 0.40 0.71
NLY 150206C00010500 C 02/06/15 10.5 0.11 0.18
NLY 150206C00011000 C 02/06/15 11.0 0.00 0.01
NLY 150206C00011500 C 02/06/15 11.5 0.00 0.05
NLY 150206C00012000 C 02/06/15 12.0 0.00 0.05
NLY 150206C00012500 C 02/06/15 12.5 0.00 0.03
NLY 150206C00013000 C 02/06/15 13.0 0.00 0.03
NLY 150206C00013500 C 02/06/15 13.5 0.00 0.03
NLY 150206C00014000 C 02/06/15 14.0 0.00 0.03
NLY 150206C00014500 C 02/06/15 14.5 0.00 0.03
NLY 150206C00015000 C 02/06/15 15.0 0.00 0.03
NLY 150206C00015500 C 02/06/15 15.5 0.00 0.03
NLY 150206C00016000 C 02/06/15 16.0 0.00 0.03
NLY 150206C00016500 C 02/06/15 16.5 0.00 0.03
NLY 150206C00017000 C 02/06/15 17.0 0.00 0.03
NLY 150206C00017500 C 02/06/15 17.5 0.00 0.03
NLY 150206C00018000 C 02/06/15 18.0 0.00 0.03
NLY 150206C00018500 C 02/06/15 18.5 0.00 0.03
NLY 150206C00019000 C 02/06/15 19.0 0.00 0.03
NLY 150206C00019500 C 02/06/15 19.5 0.00 0.03
NLY 150206C00020000 C 02/06/15 20.0 0.00 0.03
NLY 150206C00020500 C 02/06/15 20.5 0.00 0.03
NLY 150206P00003000 P 02/06/15 3.0 0.00 0.03
NLY 150206P00003500 P 02/06/15 3.5 0.00 0.03
NLY 150206P00004000 P 02/06/15 4.0 0.00 0.03
NLY 150206P00004500 P 02/06/15 4.5 0.00 0.03
NLY 150206P00005000 P 02/06/15 5.0 0.00 0.03
NLY 150206P00005500 P 02/06/15 5.5 0.00 0.03
NLY 150206P00006000 P 02/06/15 6.0 0.00 0.03
NLY 150206P00006500 P 02/06/15 6.5 0.00 0.03
NLY 150206P00007000 P 02/06/15 7.0 0.00 0.03
NLY 150206P00007500 P 02/06/15 7.5 0.00 0.03
NLY 150206P00008000 P 02/06/15 8.0 0.00 0.03
NLY 150206P00008500 P 02/06/15 8.5 0.00 0.04
NLY 150206P00009000 P 02/06/15 9.0 0.00 0.12
NLY 150206P00009500 P 02/06/15 9.5 0.00 0.13
NLY 150206P00010000 P 02/06/15 10.0 0.00 0.13
NLY 150206P00010500 P 02/06/15 10.5 0.05 0.10
NLY 150206P00011000 P 02/06/15 11.0 0.30 0.72
NLY 150206P00011500 P 02/06/15 11.5 0.74 1.24
NLY 150206P00012000 P 02/06/15 12.0 1.24 1.74
NLY 150206P00012500 P 02/06/15 12.5 1.74 2.24
NLY 150206P00013000 P 02/06/15 13.0 2.25 2.73
NLY 150206P00013500 P 02/06/15 13.5 2.74 3.20
NLY 150206P00014000 P 02/06/15 14.0 3.25 3.70
NLY 150206P00014500 P 02/06/15 14.5 3.75 4.20
NLY 150206P00015000 P 02/06/15 15.0 4.25 4.70
NLY 150206P00015500 P 02/06/15 15.5 4.75 5.20
NLY 150206P00016000 P 02/06/15 16.0 5.25 5.70
NLY 150206P00016500 P 02/06/15 16.5 5.75 6.20
NLY 150206P00017000 P 02/06/15 17.0 6.25 6.70
NLY 150206P00017500 P 02/06/15 17.5 6.75 7.20
NLY 150206P00018000 P 02/06/15 18.0 7.25 7.80
NLY 150206P00018500 P 02/06/15 18.5 7.75 8.30
NLY 150206P00019000 P 02/06/15 19.0 8.25 8.80
NLY 150206P00019500 P 02/06/15 19.5 8.75 9.30
NLY 150206P00020000 P 02/06/15 20.0 9.25 9.80
NLY 150206P00020500 P 02/06/15 20.5 8.45 11.60
NLY 150213C00003000 C 02/13/15 3.0 7.15 7.90
NLY 150213C00003500 C 02/13/15 3.5 6.65 7.40
NLY 150213C00004000 C 02/13/15 4.0 6.15 6.90
NLY 150213C00004500 C 02/13/15 4.5 5.65 6.40
NLY 150213C00005000 C 02/13/15 5.0 5.15 5.90
NLY 150213C00005500 C 02/13/15 5.5 4.65 5.40
NLY 150213C00006000 C 02/13/15 6.0 4.15 4.90
NLY 150213C00006500 C 02/13/15 6.5 3.65 4.40
NLY 150213C00007000 C 02/13/15 7.0 3.15 3.90
NLY 150213C00007500 C 02/13/15 7.5 2.60 3.40
NLY 150213C00008000 C 02/13/15 8.0 2.12 2.92
NLY 150213C00008500 C 02/13/15 8.5 1.78 2.28
NLY 150213C00009000 C 02/13/15 9.0 1.28 1.78
NLY 150213C00009500 C 02/13/15 9.5 0.78 1.21
NLY 150213C00010000 C 02/13/15 10.0 0.35 0.73
NLY 150213C00010500 C 02/13/15 10.5 0.09 0.22
NLY 150213C00011000 C 02/13/15 11.0 0.01 0.05
NLY 150213C00011500 C 02/13/15 11.5 0.00 0.04
NLY 150213C00012000 C 02/13/15 12.0 0.00 0.05
NLY 150213C00012500 C 02/13/15 12.5 0.00 0.05
NLY 150213C00013000 C 02/13/15 13.0 0.00 0.05
NLY 150213C00013500 C 02/13/15 13.5 0.00 0.03
NLY 150213C00014000 C 02/13/15 14.0 0.00 0.03
NLY 150213C00014500 C 02/13/15 14.5 0.00 0.03
NLY 150213C00015000 C 02/13/15 15.0 0.00 0.03
NLY 150213C00015500 C 02/13/15 15.5 0.00 0.03
NLY 150213C00016000 C 02/13/15 16.0 0.00 0.03
NLY 150213C00016500 C 02/13/15 16.5 0.00 0.03
NLY 150213C00017000 C 02/13/15 17.0 0.00 0.03
NLY 150213C00017500 C 02/13/15 17.5 0.00 0.03
NLY 150213C00018000 C 02/13/15 18.0 0.00 0.03
NLY 150213C00018500 C 02/13/15 18.5 0.00 0.03
NLY 150213C00019000 C 02/13/15 19.0 0.00 0.03
NLY 150213C00019500 C 02/13/15 19.5 0.00 0.03
NLY 150213C00020000 C 02/13/15 20.0 0.00 0.03
NLY 150213P00003000 P 02/13/15 3.0 0.00 0.03
NLY 150213P00003500 P 02/13/15 3.5 0.00 0.03
NLY 150213P00004000 P 02/13/15 4.0 0.00 0.03
NLY 150213P00004500 P 02/13/15 4.5 0.00 0.03
NLY 150213P00005000 P 02/13/15 5.0 0.00 0.03
NLY 150213P00005500 P 02/13/15 5.5 0.00 0.03
NLY 150213P00006000 P 02/13/15 6.0 0.00 0.03
NLY 150213P00006500 P 02/13/15 6.5 0.00 0.03
NLY 150213P00007000 P 02/13/15 7.0 0.00 0.03
NLY 150213P00007500 P 02/13/15 7.5 0.00 0.03
NLY 150213P00008000 P 02/13/15 8.0 0.00 0.05
NLY 150213P00008500 P 02/13/15 8.5 0.00 0.14
NLY 150213P00009000 P 02/13/15 9.0 0.00 0.25
NLY 150213P00009500 P 02/13/15 9.5 0.00 0.24
NLY 150213P00010000 P 02/13/15 10.0 0.01 0.13
NLY 150213P00010500 P 02/13/15 10.5 0.11 0.14
NLY 150213P00011000 P 02/13/15 11.0 0.37 0.52
NLY 150213P00011500 P 02/13/15 11.5 0.74 1.01
NLY 150213P00012000 P 02/13/15 12.0 1.24 1.54
NLY 150213P00012500 P 02/13/15 12.5 1.74 2.04
NLY 150213P00013000 P 02/13/15 13.0 2.24 2.54
NLY 150213P00013500 P 02/13/15 13.5 2.74 3.05
NLY 150213P00014000 P 02/13/15 14.0 3.20 3.55
NLY 150213P00014500 P 02/13/15 14.5 3.65 4.05
NLY 150213P00015000 P 02/13/15 15.0 4.20 4.55
NLY 150213P00015500 P 02/13/15 15.5 4.65 5.05
NLY 150213P00016000 P 02/13/15 16.0 5.15 5.55
NLY 150213P00016500 P 02/13/15 16.5 5.65 6.20
NLY 150213P00017000 P 02/13/15 17.0 6.15 6.70
NLY 150213P00017500 P 02/13/15 17.5 6.65 7.20
NLY 150213P00018000 P 02/13/15 18.0 7.05 7.85
NLY 150213P00018500 P 02/13/15 18.5 7.50 8.40
NLY 150213P00019000 P 02/13/15 19.0 8.00 8.90
NLY 150213P00019500 P 02/13/15 19.5 8.50 9.40
NLY 150213P00020000 P 02/13/15 20.0 9.05 9.85
NLY 150220C00003000 C 02/20/15 3.0 7.10 7.90
NLY 150220C00003500 C 02/20/15 3.5 6.60 7.40
NLY 150220C00004000 C 02/20/15 4.0 6.10 6.90
NLY 150220C00004500 C 02/20/15 4.5 5.60 6.40
NLY 150220C00005000 C 02/20/15 5.0 5.10 5.95
NLY 150220C00005500 C 02/20/15 5.5 4.60 5.40
NLY 150220C00006000 C 02/20/15 6.0 4.10 4.90
NLY 150220C00006500 C 02/20/15 6.5 3.60 4.40
NLY 150220C00007000 C 02/20/15 7.0 3.10 3.90
NLY 150220C00007500 C 02/20/15 7.5 2.90 3.25
NLY 150220C00008000 C 02/20/15 8.0 2.29 2.76
NLY 150220C00008500 C 02/20/15 8.5 1.90 2.13
NLY 150220C00009000 C 02/20/15 9.0 1.30 1.73
NLY 150220C00009500 C 02/20/15 9.5 0.91 1.15
NLY 150220C00010000 C 02/20/15 10.0 0.45 0.69
NLY 150220C00010500 C 02/20/15 10.5 0.18 0.24
NLY 150220C00011000 C 02/20/15 11.0 0.02 0.05
NLY 150220C00011500 C 02/20/15 11.5 0.00 0.01
NLY 150220C00012000 C 02/20/15 12.0 0.00 0.03
NLY 150220C00012500 C 02/20/15 12.5 0.00 0.06
NLY 150220C00013000 C 02/20/15 13.0 0.00 0.02
NLY 150220C00013500 C 02/20/15 13.5 0.00 0.05
NLY 150220C00014000 C 02/20/15 14.0 0.00 0.03
NLY 150220C00014500 C 02/20/15 14.5 0.00 0.03
NLY 150220C00015000 C 02/20/15 15.0 0.00 0.03
NLY 150220C00015500 C 02/20/15 15.5 0.00 0.03
NLY 150220C00016000 C 02/20/15 16.0 0.00 0.03
NLY 150220C00016500 C 02/20/15 16.5 0.00 0.03
NLY 150220C00017000 C 02/20/15 17.0 0.00 0.03
NLY 150220C00017500 C 02/20/15 17.5 0.00 0.03
NLY 150220C00018000 C 02/20/15 18.0 0.00 0.02
NLY 150220C00018500 C 02/20/15 18.5 0.00 0.03
NLY 150220C00019000 C 02/20/15 19.0 0.00 0.03
NLY 150220C00019500 C 02/20/15 19.5 0.00 0.03
NLY 150220C00020000 C 02/20/15 20.0 0.00 0.03
NLY 150220C00020500 C 02/20/15 20.5 0.00 0.03
NLY 150220C00021000 C 02/20/15 21.0 0.00 0.03
NLY 150220P00003000 P 02/20/15 3.0 0.00 0.03
NLY 150220P00003500 P 02/20/15 3.5 0.00 0.03
NLY 150220P00004000 P 02/20/15 4.0 0.00 0.03
NLY 150220P00004500 P 02/20/15 4.5 0.00 0.03
NLY 150220P00005000 P 02/20/15 5.0 0.00 0.03
NLY 150220P00005500 P 02/20/15 5.5 0.00 0.03
NLY 150220P00006000 P 02/20/15 6.0 0.00 0.03
NLY 150220P00006500 P 02/20/15 6.5 0.00 0.03
NLY 150220P00007000 P 02/20/15 7.0 0.00 0.03
NLY 150220P00007500 P 02/20/15 7.5 0.00 0.04
NLY 150220P00008000 P 02/20/15 8.0 0.00 0.11
NLY 150220P00008500 P 02/20/15 8.5 0.00 0.13
NLY 150220P00009000 P 02/20/15 9.0 0.00 0.13
NLY 150220P00009500 P 02/20/15 9.5 0.00 0.13
NLY 150220P00010000 P 02/20/15 10.0 0.03 0.11
NLY 150220P00010500 P 02/20/15 10.5 0.14 0.18
NLY 150220P00011000 P 02/20/15 11.0 0.45 0.65
NLY 150220P00011500 P 02/20/15 11.5 0.88 1.10
NLY 150220P00012000 P 02/20/15 12.0 1.24 1.66
NLY 150220P00012500 P 02/20/15 12.5 1.87 2.11
NLY 150220P00013000 P 02/20/15 13.0 2.22 2.67
NLY 150220P00013500 P 02/20/15 13.5 2.85 3.25
NLY 150220P00014000 P 02/20/15 14.0 3.25 3.70
NLY 150220P00014500 P 02/20/15 14.5 3.75 4.20
NLY 150220P00015000 P 02/20/15 15.0 4.25 4.70
NLY 150220P00015500 P 02/20/15 15.5 4.75 5.20
NLY 150220P00016000 P 02/20/15 16.0 5.25 5.70
NLY 150220P00016500 P 02/20/15 16.5 5.75 6.20
NLY 150220P00017000 P 02/20/15 17.0 6.25 6.70
NLY 150220P00017500 P 02/20/15 17.5 6.75 7.20
NLY 150220P00018000 P 02/20/15 18.0 7.25 7.80
NLY 150220P00018500 P 02/20/15 18.5 7.75 8.30
NLY 150220P00019000 P 02/20/15 19.0 8.15 8.85
NLY 150220P00019500 P 02/20/15 19.5 8.75 9.30
NLY 150220P00020000 P 02/20/15 20.0 9.25 9.75
NLY 150220P00020500 P 02/20/15 20.5 9.75 11.35
NLY 150220P00021000 P 02/20/15 21.0 10.25 11.85
NLY 150227C00003000 C 02/27/15 3.0 7.10 7.95
NLY 150227C00003500 C 02/27/15 3.5 6.60 7.45
NLY 150227C00004000 C 02/27/15 4.0 6.10 6.95
NLY 150227C00004500 C 02/27/15 4.5 5.60 6.45
NLY 150227C00005000 C 02/27/15 5.0 5.10 6.00
NLY 150227C00005500 C 02/27/15 5.5 4.60 5.40
NLY 150227C00006000 C 02/27/15 6.0 4.10 4.90
NLY 150227C00006500 C 02/27/15 6.5 3.60 4.40
NLY 150227C00007000 C 02/27/15 7.0 3.10 3.90
NLY 150227C00007500 C 02/27/15 7.5 2.60 3.40
NLY 150227C00008000 C 02/27/15 8.0 2.13 2.93
NLY 150227C00008500 C 02/27/15 8.5 1.80 2.29
NLY 150227C00009000 C 02/27/15 9.0 1.31 1.80
NLY 150227C00009500 C 02/27/15 9.5 0.82 1.32
NLY 150227C00010000 C 02/27/15 10.0 0.45 0.72
NLY 150227C00010500 C 02/27/15 10.5 0.20 0.31
NLY 150227C00011000 C 02/27/15 11.0 0.04 0.10
NLY 150227C00011500 C 02/27/15 11.5 0.00 0.09
NLY 150227C00012000 C 02/27/15 12.0 0.00 0.13
NLY 150227C00012500 C 02/27/15 12.5 0.00 0.10
NLY 150227C00013000 C 02/27/15 13.0 0.00 0.10
NLY 150227C00013500 C 02/27/15 13.5 0.00 0.06
NLY 150227C00014000 C 02/27/15 14.0 0.00 0.04
NLY 150227C00014500 C 02/27/15 14.5 0.00 0.03
NLY 150227C00015000 C 02/27/15 15.0 0.00 0.03
NLY 150227C00015500 C 02/27/15 15.5 0.00 0.03
NLY 150227C00016000 C 02/27/15 16.0 0.00 0.03
NLY 150227C00016500 C 02/27/15 16.5 0.00 0.03
NLY 150227C00017000 C 02/27/15 17.0 0.00 0.03
NLY 150227C00017500 C 02/27/15 17.5 0.00 0.03
NLY 150227C00018000 C 02/27/15 18.0 0.00 0.03
NLY 150227C00018500 C 02/27/15 18.5 0.00 0.03
NLY 150227C00019000 C 02/27/15 19.0 0.00 0.03
NLY 150227C00019500 C 02/27/15 19.5 0.00 0.03
NLY 150227C00020000 C 02/27/15 20.0 0.00 0.03
NLY 150227P00003000 P 02/27/15 3.0 0.00 0.03
NLY 150227P00003500 P 02/27/15 3.5 0.00 0.03
NLY 150227P00004000 P 02/27/15 4.0 0.00 0.03
NLY 150227P00004500 P 02/27/15 4.5 0.00 0.03
NLY 150227P00005000 P 02/27/15 5.0 0.00 0.03
NLY 150227P00005500 P 02/27/15 5.5 0.00 0.03
NLY 150227P00006000 P 02/27/15 6.0 0.00 0.03
NLY 150227P00006500 P 02/27/15 6.5 0.00 0.03
NLY 150227P00007000 P 02/27/15 7.0 0.00 0.03
NLY 150227P00007500 P 02/27/15 7.5 0.00 0.08
NLY 150227P00008000 P 02/27/15 8.0 0.00 0.17
NLY 150227P00008500 P 02/27/15 8.5 0.00 0.25
NLY 150227P00009000 P 02/27/15 9.0 0.00 0.26
NLY 150227P00009500 P 02/27/15 9.5 0.00 0.24
NLY 150227P00010000 P 02/27/15 10.0 0.04 0.10
NLY 150227P00010500 P 02/27/15 10.5 0.14 0.28
NLY 150227P00011000 P 02/27/15 11.0 0.34 0.62
NLY 150227P00011500 P 02/27/15 11.5 0.76 1.24
NLY 150227P00012000 P 02/27/15 12.0 1.24 1.81
NLY 150227P00012500 P 02/27/15 12.5 1.74 2.31
NLY 150227P00013000 P 02/27/15 13.0 2.12 2.86
NLY 150227P00013500 P 02/27/15 13.5 2.68 3.25
NLY 150227P00014000 P 02/27/15 14.0 3.20 3.75
NLY 150227P00014500 P 02/27/15 14.5 3.70 4.20
NLY 150227P00015000 P 02/27/15 15.0 4.25 4.70
NLY 150227P00015500 P 02/27/15 15.5 4.70 5.25
NLY 150227P00016000 P 02/27/15 16.0 5.20 5.70
NLY 150227P00016500 P 02/27/15 16.5 5.70 6.25
NLY 150227P00017000 P 02/27/15 17.0 6.20 6.70
NLY 150227P00017500 P 02/27/15 17.5 6.70 7.20
NLY 150227P00018000 P 02/27/15 18.0 7.10 7.85
NLY 150227P00018500 P 02/27/15 18.5 7.50 8.45
NLY 150227P00019000 P 02/27/15 19.0 8.05 8.85
NLY 150227P00019500 P 02/27/15 19.5 8.55 9.35
NLY 150227P00020000 P 02/27/15 20.0 9.05 9.85
NLY 150306C00003000 C 03/06/15 3.0 7.05 7.95
NLY 150306C00003500 C 03/06/15 3.5 6.55 7.45
NLY 150306C00004000 C 03/06/15 4.0 6.05 6.95
NLY 150306C00004500 C 03/06/15 4.5 5.55 6.45
NLY 150306C00005000 C 03/06/15 5.0 5.05 5.95
NLY 150306C00005500 C 03/06/15 5.5 4.55 5.45
NLY 150306C00006000 C 03/06/15 6.0 4.05 4.95
NLY 150306C00006500 C 03/06/15 6.5 3.55 4.45
NLY 150306C00007000 C 03/06/15 7.0 3.00 3.95
NLY 150306C00007500 C 03/06/15 7.5 2.78 3.45
NLY 150306C00008000 C 03/06/15 8.0 2.30 2.94
NLY 150306C00008500 C 03/06/15 8.5 1.78 2.30
NLY 150306C00009000 C 03/06/15 9.0 1.25 1.81
NLY 150306C00009500 C 03/06/15 9.5 0.83 1.33
NLY 150306C00010000 C 03/06/15 10.0 0.44 0.73
NLY 150306C00010500 C 03/06/15 10.5 0.20 0.34
NLY 150306C00011000 C 03/06/15 11.0 0.02 0.14
NLY 150306C00011500 C 03/06/15 11.5 0.00 0.14
NLY 150306C00012000 C 03/06/15 12.0 0.00 0.15
NLY 150306C00012500 C 03/06/15 12.5 0.00 0.12
NLY 150306C00013000 C 03/06/15 13.0 0.00 0.10
NLY 150306C00013500 C 03/06/15 13.5 0.00 0.09
NLY 150306C00014000 C 03/06/15 14.0 0.00 0.06
NLY 150306C00014500 C 03/06/15 14.5 0.00 0.04
NLY 150306C00015000 C 03/06/15 15.0 0.00 0.03
NLY 150306C00015500 C 03/06/15 15.5 0.00 0.03
NLY 150306C00016000 C 03/06/15 16.0 0.00 0.03
NLY 150306C00016500 C 03/06/15 16.5 0.00 0.03
NLY 150306C00017000 C 03/06/15 17.0 0.00 0.03
NLY 150306C00017500 C 03/06/15 17.5 0.00 0.03
NLY 150306C00018000 C 03/06/15 18.0 0.00 0.03
NLY 150306C00018500 C 03/06/15 18.5 0.00 0.03
NLY 150306C00019000 C 03/06/15 19.0 0.00 0.03
NLY 150306C00019500 C 03/06/15 19.5 0.00 0.03
NLY 150306C00020000 C 03/06/15 20.0 0.00 0.03
NLY 150306P00003000 P 03/06/15 3.0 0.00 0.03
NLY 150306P00003500 P 03/06/15 3.5 0.00 0.03
NLY 150306P00004000 P 03/06/15 4.0 0.00 0.03
NLY 150306P00004500 P 03/06/15 4.5 0.00 0.03
NLY 150306P00005000 P 03/06/15 5.0 0.00 0.03
NLY 150306P00005500 P 03/06/15 5.5 0.00 0.03
NLY 150306P00006000 P 03/06/15 6.0 0.00 0.03
NLY 150306P00006500 P 03/06/15 6.5 0.00 0.03
NLY 150306P00007000 P 03/06/15 7.0 0.00 0.06
NLY 150306P00007500 P 03/06/15 7.5 0.00 0.13
NLY 150306P00008000 P 03/06/15 8.0 0.00 0.22
NLY 150306P00008500 P 03/06/15 8.5 0.00 0.14
NLY 150306P00009000 P 03/06/15 9.0 0.00 0.25
NLY 150306P00009500 P 03/06/15 9.5 0.01 0.15
NLY 150306P00010000 P 03/06/15 10.0 0.03 0.16
NLY 150306P00010500 P 03/06/15 10.5 0.16 0.34
NLY 150306P00011000 P 03/06/15 11.0 0.33 0.76
NLY 150306P00011500 P 03/06/15 11.5 0.75 1.27
NLY 150306P00012000 P 03/06/15 12.0 1.24 1.73
NLY 150306P00012500 P 03/06/15 12.5 1.74 2.24
NLY 150306P00013000 P 03/06/15 13.0 2.16 2.74
NLY 150306P00013500 P 03/06/15 13.5 2.67 3.30
NLY 150306P00014000 P 03/06/15 14.0 3.25 3.75
NLY 150306P00014500 P 03/06/15 14.5 3.75 4.20
NLY 150306P00015000 P 03/06/15 15.0 4.25 4.70
NLY 150306P00015500 P 03/06/15 15.5 4.75 5.20
NLY 150306P00016000 P 03/06/15 16.0 5.25 5.70
NLY 150306P00016500 P 03/06/15 16.5 5.75 6.20
NLY 150306P00017000 P 03/06/15 17.0 6.25 6.70
NLY 150306P00017500 P 03/06/15 17.5 6.75 7.20
NLY 150306P00018000 P 03/06/15 18.0 7.15 7.80
NLY 150306P00018500 P 03/06/15 18.5 7.65 8.30
NLY 150306P00019000 P 03/06/15 19.0 8.15 8.80
NLY 150306P00019500 P 03/06/15 19.5 8.65 9.30
NLY 150306P00020000 P 03/06/15 20.0 9.10 9.85
NLY 150313C00003000 C 03/13/15 3.0 7.00 8.00
NLY 150313C00003500 C 03/13/15 3.5 6.50 7.50
NLY 150313C00004000 C 03/13/15 4.0 6.00 7.00
NLY 150313C00004500 C 03/13/15 4.5 5.50 6.50
NLY 150313C00005000 C 03/13/15 5.0 5.00 6.00
NLY 150313C00005500 C 03/13/15 5.5 4.55 5.55
NLY 150313C00006000 C 03/13/15 6.0 4.05 5.05
NLY 150313C00006500 C 03/13/15 6.5 3.65 4.45
NLY 150313C00007000 C 03/13/15 7.0 3.15 3.95
NLY 150313C00007500 C 03/13/15 7.5 2.78 3.45
NLY 150313C00008000 C 03/13/15 8.0 2.26 2.80
NLY 150313C00008500 C 03/13/15 8.5 1.73 2.28
NLY 150313C00009000 C 03/13/15 9.0 1.25 1.79
NLY 150313C00009500 C 03/13/15 9.5 0.84 1.31
NLY 150313C00010000 C 03/13/15 10.0 0.42 0.79
NLY 150313C00010500 C 03/13/15 10.5 0.16 0.41
NLY 150313C00011000 C 03/13/15 11.0 0.04 0.15
NLY 150313C00011500 C 03/13/15 11.5 0.00 0.13
NLY 150313C00012000 C 03/13/15 12.0 0.00 0.13
NLY 150313C00012500 C 03/13/15 12.5 0.00 0.12
NLY 150313C00013000 C 03/13/15 13.0 0.00 0.10
NLY 150313C00013500 C 03/13/15 13.5 0.00 0.10
NLY 150313C00014000 C 03/13/15 14.0 0.00 0.09
NLY 150313C00014500 C 03/13/15 14.5 0.00 0.06
NLY 150313C00015000 C 03/13/15 15.0 0.00 0.04
NLY 150313C00015500 C 03/13/15 15.5 0.00 0.03
NLY 150313C00016000 C 03/13/15 16.0 0.00 0.03
NLY 150313C00016500 C 03/13/15 16.5 0.00 0.03
NLY 150313C00017000 C 03/13/15 17.0 0.00 0.03
NLY 150313C00017500 C 03/13/15 17.5 0.00 0.03
NLY 150313C00018000 C 03/13/15 18.0 0.00 0.03
NLY 150313C00018500 C 03/13/15 18.5 0.00 0.03
NLY 150313C00019000 C 03/13/15 19.0 0.00 0.03
NLY 150313C00019500 C 03/13/15 19.5 0.00 0.03
NLY 150313C00020000 C 03/13/15 20.0 0.00 0.03
NLY 150313P00003000 P 03/13/15 3.0 0.00 0.03
NLY 150313P00003500 P 03/13/15 3.5 0.00 0.03
NLY 150313P00004000 P 03/13/15 4.0 0.00 0.03
NLY 150313P00004500 P 03/13/15 4.5 0.00 0.03
NLY 150313P00005000 P 03/13/15 5.0 0.00 0.03
NLY 150313P00005500 P 03/13/15 5.5 0.00 0.03
NLY 150313P00006000 P 03/13/15 6.0 0.00 0.03
NLY 150313P00006500 P 03/13/15 6.5 0.00 0.04
NLY 150313P00007000 P 03/13/15 7.0 0.00 0.09
NLY 150313P00007500 P 03/13/15 7.5 0.00 0.13
NLY 150313P00008000 P 03/13/15 8.0 0.00 0.19
NLY 150313P00008500 P 03/13/15 8.5 0.00 0.14
NLY 150313P00009000 P 03/13/15 9.0 0.00 0.19
NLY 150313P00009500 P 03/13/15 9.5 0.02 0.14
NLY 150313P00010000 P 03/13/15 10.0 0.02 0.20
NLY 150313P00010500 P 03/13/15 10.5 0.09 0.33
NLY 150313P00011000 P 03/13/15 11.0 0.45 0.65
NLY 150313P00011500 P 03/13/15 11.5 0.78 1.31
NLY 150313P00012000 P 03/13/15 12.0 1.24 1.77
NLY 150313P00012500 P 03/13/15 12.5 1.74 2.24
NLY 150313P00013000 P 03/13/15 13.0 2.25 2.76
NLY 150313P00013500 P 03/13/15 13.5 2.75 3.30
NLY 150313P00014000 P 03/13/15 14.0 3.20 3.75
NLY 150313P00014500 P 03/13/15 14.5 3.70 4.25
NLY 150313P00015000 P 03/13/15 15.0 4.20 4.70
NLY 150313P00015500 P 03/13/15 15.5 4.70 5.20
NLY 150313P00016000 P 03/13/15 16.0 5.20 5.70
NLY 150313P00016500 P 03/13/15 16.5 5.65 6.25
NLY 150313P00017000 P 03/13/15 17.0 6.15 6.75
NLY 150313P00017500 P 03/13/15 17.5 6.65 7.25
NLY 150313P00018000 P 03/13/15 18.0 7.10 7.85
NLY 150313P00018500 P 03/13/15 18.5 7.60 8.40
NLY 150313P00019000 P 03/13/15 19.0 8.10 8.85
NLY 150313P00019500 P 03/13/15 19.5 8.65 9.35
NLY 150313P00020000 P 03/13/15 20.0 9.15 9.85
NLY 150320C00003000 C 03/20/15 3.0 7.05 8.05
NLY 150320C00004000 C 03/20/15 4.0 6.00 7.00
NLY 150320C00005000 C 03/20/15 5.0 5.05 6.00
NLY 150320C00006000 C 03/20/15 6.0 4.10 4.90
NLY 150320C00007000 C 03/20/15 7.0 3.30 3.65
NLY 150320C00008000 C 03/20/15 8.0 2.34 2.73
NLY 150320C00009000 C 03/20/15 9.0 1.36 1.71
NLY 150320C00010000 C 03/20/15 10.0 0.64 0.76
NLY 150320C00011000 C 03/20/15 11.0 0.08 0.10
NLY 150320C00012000 C 03/20/15 12.0 0.00 0.02
NLY 150320C00013000 C 03/20/15 13.0 0.00 0.08
NLY 150320C00014000 C 03/20/15 14.0 0.00 0.09
NLY 150320C00015000 C 03/20/15 15.0 0.00 0.06
NLY 150320C00016000 C 03/20/15 16.0 0.00 0.03
NLY 150320C00017000 C 03/20/15 17.0 0.00 0.03
NLY 150320C00018000 C 03/20/15 18.0 0.00 0.03
NLY 150320C00019000 C 03/20/15 19.0 0.00 0.03
NLY 150320P00003000 P 03/20/15 3.0 0.00 0.03
NLY 150320P00004000 P 03/20/15 4.0 0.00 0.03
NLY 150320P00005000 P 03/20/15 5.0 0.00 0.03
NLY 150320P00006000 P 03/20/15 6.0 0.00 0.03
NLY 150320P00007000 P 03/20/15 7.0 0.00 0.12
NLY 150320P00008000 P 03/20/15 8.0 0.00 0.13
NLY 150320P00009000 P 03/20/15 9.0 0.00 0.13
NLY 150320P00010000 P 03/20/15 10.0 0.10 0.13
NLY 150320P00011000 P 03/20/15 11.0 0.48 0.60
NLY 150320P00012000 P 03/20/15 12.0 1.35 1.69
NLY 150320P00013000 P 03/20/15 13.0 2.34 2.68
NLY 150320P00014000 P 03/20/15 14.0 3.20 3.80
NLY 150320P00015000 P 03/20/15 15.0 4.25 4.75
NLY 150320P00016000 P 03/20/15 16.0 5.25 5.70
NLY 150320P00017000 P 03/20/15 17.0 6.25 6.70
NLY 150320P00018000 P 03/20/15 18.0 7.15 7.70
NLY 150320P00019000 P 03/20/15 19.0 8.20 8.70
NLY 150417C00004000 C 04/17/15 4.0 6.05 7.00
NLY 150417C00005000 C 04/17/15 5.0 5.05 6.00
NLY 150417C00006000 C 04/17/15 6.0 4.15 4.95
NLY 150417C00007000 C 04/17/15 7.0 3.30 3.70
NLY 150417C00008000 C 04/17/15 8.0 2.15 2.95
NLY 150417C00009000 C 04/17/15 9.0 1.42 1.70
NLY 150417C00010000 C 04/17/15 10.0 0.60 0.74
NLY 150417C00011000 C 04/17/15 11.0 0.10 0.15
NLY 150417C00012000 C 04/17/15 12.0 0.02 0.04
NLY 150417C00013000 C 04/17/15 13.0 0.00 0.02
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.05
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.05
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.05
NLY 150417C00017000 C 04/17/15 17.0 0.00 0.04
NLY 150417C00018000 C 04/17/15 18.0 0.00 0.03
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.03
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.03
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.03
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.03
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.13
NLY 150417P00007000 P 04/17/15 7.0 0.00 0.12
NLY 150417P00008000 P 04/17/15 8.0 0.01 0.13
NLY 150417P00009000 P 04/17/15 9.0 0.02 0.14
NLY 150417P00010000 P 04/17/15 10.0 0.21 0.26
NLY 150417P00011000 P 04/17/15 11.0 0.76 0.93
NLY 150417P00012000 P 04/17/15 12.0 1.63 1.91
NLY 150417P00013000 P 04/17/15 13.0 2.40 2.94
NLY 150417P00014000 P 04/17/15 14.0 3.40 4.20
NLY 150417P00015000 P 04/17/15 15.0 4.35 5.15
NLY 150417P00016000 P 04/17/15 16.0 5.25 6.20
NLY 150417P00017000 P 04/17/15 17.0 6.30 7.25
NLY 150417P00018000 P 04/17/15 18.0 7.25 8.25
NLY 150417P00019000 P 04/17/15 19.0 8.25 9.35
NLY 150417P00020000 P 04/17/15 20.0 8.10 11.30
NLY 150717C00004000 C 07/17/15 4.0 5.95 7.20
NLY 150717C00005000 C 07/17/15 5.0 5.00 6.05
NLY 150717C00006000 C 07/17/15 6.0 3.90 5.10
NLY 150717C00007000 C 07/17/15 7.0 3.05 4.00
NLY 150717C00008000 C 07/17/15 8.0 1.94 3.15
NLY 150717C00009000 C 07/17/15 9.0 0.96 2.27
NLY 150717C00010000 C 07/17/15 10.0 0.66 0.85
NLY 150717C00011000 C 07/17/15 11.0 0.17 0.20
NLY 150717C00012000 C 07/17/15 12.0 0.01 0.09
NLY 150717C00013000 C 07/17/15 13.0 0.00 0.03
NLY 150717C00014000 C 07/17/15 14.0 0.00 0.07
NLY 150717C00015000 C 07/17/15 15.0 0.00 0.15
NLY 150717C00016000 C 07/17/15 16.0 0.00 0.17
NLY 150717C00017000 C 07/17/15 17.0 0.00 0.15
NLY 150717C00018000 C 07/17/15 18.0 0.00 0.12
NLY 150717C00019000 C 07/17/15 19.0 0.00 0.10
NLY 150717C00020000 C 07/17/15 20.0 0.00 0.07
NLY 150717P00004000 P 07/17/15 4.0 0.00 0.08
NLY 150717P00005000 P 07/17/15 5.0 0.00 0.25
NLY 150717P00006000 P 07/17/15 6.0 0.00 0.28
NLY 150717P00007000 P 07/17/15 7.0 0.00 0.27
NLY 150717P00008000 P 07/17/15 8.0 0.04 0.15
NLY 150717P00009000 P 07/17/15 9.0 0.11 0.25
NLY 150717P00010000 P 07/17/15 10.0 0.45 0.48
NLY 150717P00011000 P 07/17/15 11.0 0.95 1.35
NLY 150717P00012000 P 07/17/15 12.0 1.85 2.31
NLY 150717P00013000 P 07/17/15 13.0 2.89 3.35
NLY 150717P00014000 P 07/17/15 14.0 3.20 4.90
NLY 150717P00015000 P 07/17/15 15.0 4.10 5.95
NLY 150717P00016000 P 07/17/15 16.0 5.10 6.95
NLY 150717P00017000 P 07/17/15 17.0 6.15 8.00
NLY 150717P00018000 P 07/17/15 18.0 7.15 8.95
NLY 150717P00019000 P 07/17/15 19.0 7.40 10.65
NLY 150717P00020000 P 07/17/15 20.0 8.35 11.65
NLY 160115C00003000 C 01/15/16 3.0 7.15 7.90
NLY 160115C00005000 C 01/15/16 5.0 5.15 6.45
NLY 160115C00008000 C 01/15/16 8.0 2.40 2.80
NLY 160115C00010000 C 01/15/16 10.0 0.73 0.88
NLY 160115C00012000 C 01/15/16 12.0 0.12 0.14
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.05
NLY 160115C00017000 C 01/15/16 17.0 0.00 0.05
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.05
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.17
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.20
NLY 160115P00005000 P 01/15/16 5.0 0.00 0.21
NLY 160115P00008000 P 01/15/16 8.0 0.21 0.30
NLY 160115P00010000 P 01/15/16 10.0 0.79 1.01
NLY 160115P00012000 P 01/15/16 12.0 2.30 2.85
NLY 160115P00015000 P 01/15/16 15.0 3.60 6.00
NLY 160115P00017000 P 01/15/16 17.0 5.00 8.10
NLY 160115P00020000 P 01/15/16 20.0 8.00 11.10
NLY 160115P00022000 P 01/15/16 22.0 10.00 13.10
NLY 170120C00003000 C 01/20/17 3.0 7.10 8.50
NLY 170120C00005000 C 01/20/17 5.0 4.75 6.00
NLY 170120C00008000 C 01/20/17 8.0 2.01 3.05
NLY 170120C00010000 C 01/20/17 10.0 0.80 1.65
NLY 170120C00012000 C 01/20/17 12.0 0.21 0.37
NLY 170120C00015000 C 01/20/17 15.0 0.02 0.10
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.15
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.20
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.31
NLY 170120P00003000 P 01/20/17 3.0 0.05 0.50
NLY 170120P00005000 P 01/20/17 5.0 0.05 0.50
NLY 170120P00008000 P 01/20/17 8.0 0.19 0.79
NLY 170120P00010000 P 01/20/17 10.0 0.33 2.00
NLY 170120P00012000 P 01/20/17 12.0 1.84 3.80
NLY 170120P00015000 P 01/20/17 15.0 4.75 7.95
NLY 170120P00017000 P 01/20/17 17.0 6.75 10.50
NLY 170120P00020000 P 01/20/17 20.0 9.65 13.20
NLY 170120P00022000 P 01/20/17 22.0 11.15 14.60

OPRA data is delayed 15 minutes.