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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 161007C00003500 C 10/07/16 3.5 4.50 8.95
NLY 161007C00004000 C 10/07/16 4.0 4.80 8.80
NLY 161007C00004500 C 10/07/16 4.5 3.70 8.05
NLY 161007C00005000 C 10/07/16 5.0 5.05 7.80
NLY 161007C00005500 C 10/07/16 5.5 4.55 7.20
NLY 161007C00006000 C 10/07/16 6.0 4.05 6.70
NLY 161007C00006500 C 10/07/16 6.5 3.55 6.20
NLY 161007C00007000 C 10/07/16 7.0 3.05 5.70
NLY 161007C00007500 C 10/07/16 7.5 1.52 3.90
NLY 161007C00008000 C 10/07/16 8.0 2.41 3.40
NLY 161007C00008500 C 10/07/16 8.5 1.71 2.39
NLY 161007C00009000 C 10/07/16 9.0 1.44 1.57
NLY 161007C00009500 C 10/07/16 9.5 0.96 1.07
NLY 161007C00010000 C 10/07/16 10.0 0.45 0.57
NLY 161007C00010500 C 10/07/16 10.5 0.08 0.10
NLY 161007C00011000 C 10/07/16 11.0 0.00 0.03
NLY 161007C00011500 C 10/07/16 11.5 0.00 0.16
NLY 161007C00012000 C 10/07/16 12.0 0.00 0.14
NLY 161007C00012500 C 10/07/16 12.5 0.00 0.13
NLY 161007C00013000 C 10/07/16 13.0 0.00 0.13
NLY 161007C00013500 C 10/07/16 13.5 0.00 0.13
NLY 161007C00014000 C 10/07/16 14.0 0.00 0.13
NLY 161007C00014500 C 10/07/16 14.5 0.00 0.13
NLY 161007C00015000 C 10/07/16 15.0 0.00 0.13
NLY 161007C00015500 C 10/07/16 15.5 0.00 0.13
NLY 161007C00016000 C 10/07/16 16.0 0.00 0.13
NLY 161007C00016500 C 10/07/16 16.5 0.00 0.13
NLY 161007C00017000 C 10/07/16 17.0 0.00 0.13
NLY 161007C00017500 C 10/07/16 17.5 0.00 0.13
NLY 161007C00018000 C 10/07/16 18.0 0.00 0.13
NLY 161007C00018500 C 10/07/16 18.5 0.00 0.13
NLY 161007C00019000 C 10/07/16 19.0 0.00 0.13
NLY 161007C00019500 C 10/07/16 19.5 0.00 0.13
NLY 161007C00020000 C 10/07/16 20.0 0.00 0.13
NLY 161007P00003500 P 10/07/16 3.5 0.00 0.13
NLY 161007P00004000 P 10/07/16 4.0 0.00 0.13
NLY 161007P00004500 P 10/07/16 4.5 0.00 0.13
NLY 161007P00005000 P 10/07/16 5.0 0.00 0.13
NLY 161007P00005500 P 10/07/16 5.5 0.00 0.13
NLY 161007P00006000 P 10/07/16 6.0 0.00 0.13
NLY 161007P00006500 P 10/07/16 6.5 0.00 0.13
NLY 161007P00007000 P 10/07/16 7.0 0.00 0.13
NLY 161007P00007500 P 10/07/16 7.5 0.00 0.13
NLY 161007P00008000 P 10/07/16 8.0 0.00 0.13
NLY 161007P00008500 P 10/07/16 8.5 0.00 0.14
NLY 161007P00009000 P 10/07/16 9.0 0.00 0.05
NLY 161007P00009500 P 10/07/16 9.5 0.00 0.29
NLY 161007P00010000 P 10/07/16 10.0 0.00 0.03
NLY 161007P00010500 P 10/07/16 10.5 0.07 0.12
NLY 161007P00011000 P 10/07/16 11.0 0.44 0.54
NLY 161007P00011500 P 10/07/16 11.5 0.95 1.06
NLY 161007P00012000 P 10/07/16 12.0 1.37 2.39
NLY 161007P00012500 P 10/07/16 12.5 1.58 2.39
NLY 161007P00013000 P 10/07/16 13.0 2.13 3.40
NLY 161007P00013500 P 10/07/16 13.5 2.33 3.45
NLY 161007P00014000 P 10/07/16 14.0 3.15 3.95
NLY 161007P00014500 P 10/07/16 14.5 3.65 6.30
NLY 161007P00015000 P 10/07/16 15.0 4.15 4.95
NLY 161007P00015500 P 10/07/16 15.5 4.65 7.30
NLY 161007P00016000 P 10/07/16 16.0 5.05 7.80
NLY 161007P00016500 P 10/07/16 16.5 4.15 8.50
NLY 161007P00017000 P 10/07/16 17.0 4.80 9.00
NLY 161007P00017500 P 10/07/16 17.5 5.15 9.50
NLY 161007P00018000 P 10/07/16 18.0 5.80 10.00
NLY 161007P00018500 P 10/07/16 18.5 6.05 10.50
NLY 161007P00019000 P 10/07/16 19.0 6.80 11.00
NLY 161007P00019500 P 10/07/16 19.5 7.05 11.50
NLY 161007P00020000 P 10/07/16 20.0 7.30 11.80
NLY 161014C00003500 C 10/14/16 3.5 4.70 9.30
NLY 161014C00004000 C 10/14/16 4.0 4.80 8.80
NLY 161014C00004500 C 10/14/16 4.5 3.50 7.80
NLY 161014C00005000 C 10/14/16 5.0 5.05 6.05
NLY 161014C00005500 C 10/14/16 5.5 4.55 5.35
NLY 161014C00006000 C 10/14/16 6.0 4.05 4.85
NLY 161014C00006500 C 10/14/16 6.5 3.55 4.35
NLY 161014C00007000 C 10/14/16 7.0 3.05 3.85
NLY 161014C00007500 C 10/14/16 7.5 2.91 3.35
NLY 161014C00008000 C 10/14/16 8.0 2.45 3.40
NLY 161014C00008500 C 10/14/16 8.5 1.62 2.16
NLY 161014C00009000 C 10/14/16 9.0 1.40 1.61
NLY 161014C00009500 C 10/14/16 9.5 0.95 1.45
NLY 161014C00010000 C 10/14/16 10.0 0.44 0.61
NLY 161014C00010500 C 10/14/16 10.5 0.11 0.16
NLY 161014C00011000 C 10/14/16 11.0 0.00 0.09
NLY 161014C00011500 C 10/14/16 11.5 0.00 0.01
NLY 161014C00012000 C 10/14/16 12.0 0.00 0.15
NLY 161014C00012500 C 10/14/16 12.5 0.00 0.15
NLY 161014C00013000 C 10/14/16 13.0 0.00 0.13
NLY 161014C00013500 C 10/14/16 13.5 0.00 0.13
NLY 161014C00014000 C 10/14/16 14.0 0.00 0.13
NLY 161014C00014500 C 10/14/16 14.5 0.00 0.13
NLY 161014C00015000 C 10/14/16 15.0 0.00 0.13
NLY 161014C00015500 C 10/14/16 15.5 0.00 0.13
NLY 161014C00016000 C 10/14/16 16.0 0.00 0.13
NLY 161014C00016500 C 10/14/16 16.5 0.00 0.13
NLY 161014C00017000 C 10/14/16 17.0 0.00 0.13
NLY 161014C00017500 C 10/14/16 17.5 0.00 0.13
NLY 161014C00018000 C 10/14/16 18.0 0.00 0.13
NLY 161014C00018500 C 10/14/16 18.5 0.00 0.13
NLY 161014C00019000 C 10/14/16 19.0 0.00 0.13
NLY 161014C00019500 C 10/14/16 19.5 0.00 0.13
NLY 161014C00020000 C 10/14/16 20.0 0.00 0.13
NLY 161014P00003500 P 10/14/16 3.5 0.00 0.13
NLY 161014P00004000 P 10/14/16 4.0 0.00 0.13
NLY 161014P00004500 P 10/14/16 4.5 0.00 0.13
NLY 161014P00005000 P 10/14/16 5.0 0.00 0.13
NLY 161014P00005500 P 10/14/16 5.5 0.00 0.13
NLY 161014P00006000 P 10/14/16 6.0 0.00 0.13
NLY 161014P00006500 P 10/14/16 6.5 0.00 0.13
NLY 161014P00007000 P 10/14/16 7.0 0.00 0.13
NLY 161014P00007500 P 10/14/16 7.5 0.00 0.13
NLY 161014P00008000 P 10/14/16 8.0 0.00 0.14
NLY 161014P00008500 P 10/14/16 8.5 0.00 0.05
NLY 161014P00009000 P 10/14/16 9.0 0.00 0.26
NLY 161014P00009500 P 10/14/16 9.5 0.00 0.30
NLY 161014P00010000 P 10/14/16 10.0 0.01 0.08
NLY 161014P00010500 P 10/14/16 10.5 0.10 0.14
NLY 161014P00011000 P 10/14/16 11.0 0.45 0.56
NLY 161014P00011500 P 10/14/16 11.5 0.94 1.04
NLY 161014P00012000 P 10/14/16 12.0 1.42 1.57
NLY 161014P00012500 P 10/14/16 12.5 1.67 2.39
NLY 161014P00013000 P 10/14/16 13.0 2.44 3.35
NLY 161014P00013500 P 10/14/16 13.5 2.94 5.35
NLY 161014P00014000 P 10/14/16 14.0 3.15 5.80
NLY 161014P00014500 P 10/14/16 14.5 3.65 4.45
NLY 161014P00015000 P 10/14/16 15.0 4.15 6.80
NLY 161014P00015500 P 10/14/16 15.5 4.65 7.30
NLY 161014P00016000 P 10/14/16 16.0 5.05 7.80
NLY 161014P00016500 P 10/14/16 16.5 3.75 8.40
NLY 161014P00017000 P 10/14/16 17.0 4.25 8.90
NLY 161014P00017500 P 10/14/16 17.5 5.05 9.50
NLY 161014P00018000 P 10/14/16 18.0 5.65 10.00
NLY 161014P00018500 P 10/14/16 18.5 6.05 10.50
NLY 161014P00019000 P 10/14/16 19.0 6.65 11.00
NLY 161014P00019500 P 10/14/16 19.5 7.05 11.50
NLY 161014P00020000 P 10/14/16 20.0 7.20 11.45
NLY 161021C00001000 C 10/21/16 1.0 7.30 11.35
NLY 161021C00002000 C 10/21/16 2.0 6.05 10.40
NLY 161021C00003000 C 10/21/16 3.0 5.25 9.40
NLY 161021C00003500 C 10/21/16 3.5 4.50 8.80
NLY 161021C00004000 C 10/21/16 4.0 4.05 8.40
NLY 161021C00004500 C 10/21/16 4.5 3.80 7.80
NLY 161021C00005000 C 10/21/16 5.0 5.05 5.95
NLY 161021C00005500 C 10/21/16 5.5 4.55 5.35
NLY 161021C00006000 C 10/21/16 6.0 4.05 4.85
NLY 161021C00006500 C 10/21/16 6.5 3.55 4.35
NLY 161021C00007000 C 10/21/16 7.0 3.05 3.85
NLY 161021C00007500 C 10/21/16 7.5 2.95 3.35
NLY 161021C00008000 C 10/21/16 8.0 2.46 2.56
NLY 161021C00008500 C 10/21/16 8.5 1.97 2.06
NLY 161021C00009000 C 10/21/16 9.0 1.47 1.56
NLY 161021C00009500 C 10/21/16 9.5 0.98 1.07
NLY 161021C00010000 C 10/21/16 10.0 0.52 0.57
NLY 161021C00010500 C 10/21/16 10.5 0.15 0.17
NLY 161021C00011000 C 10/21/16 11.0 0.02 0.03
NLY 161021C00011500 C 10/21/16 11.5 0.00 0.11
NLY 161021C00012000 C 10/21/16 12.0 0.00 0.01
NLY 161021C00012500 C 10/21/16 12.5 0.00 0.16
NLY 161021C00013000 C 10/21/16 13.0 0.00 0.01
NLY 161021C00013500 C 10/21/16 13.5 0.00 0.10
NLY 161021C00014000 C 10/21/16 14.0 0.00 0.13
NLY 161021C00014500 C 10/21/16 14.5 0.00 0.13
NLY 161021C00015000 C 10/21/16 15.0 0.00 0.13
NLY 161021C00015500 C 10/21/16 15.5 0.00 0.13
NLY 161021C00016000 C 10/21/16 16.0 0.00 0.13
NLY 161021C00016500 C 10/21/16 16.5 0.00 0.13
NLY 161021C00017000 C 10/21/16 17.0 0.00 0.13
NLY 161021C00017500 C 10/21/16 17.5 0.00 0.13
NLY 161021C00018000 C 10/21/16 18.0 0.00 0.13
NLY 161021C00019000 C 10/21/16 19.0 0.00 0.13
NLY 161021P00001000 P 10/21/16 1.0 0.00 0.13
NLY 161021P00002000 P 10/21/16 2.0 0.00 0.13
NLY 161021P00003000 P 10/21/16 3.0 0.00 0.13
NLY 161021P00003500 P 10/21/16 3.5 0.00 0.13
NLY 161021P00004000 P 10/21/16 4.0 0.00 0.13
NLY 161021P00004500 P 10/21/16 4.5 0.00 0.13
NLY 161021P00005000 P 10/21/16 5.0 0.00 0.13
NLY 161021P00005500 P 10/21/16 5.5 0.00 0.13
NLY 161021P00006000 P 10/21/16 6.0 0.00 0.13
NLY 161021P00006500 P 10/21/16 6.5 0.00 0.13
NLY 161021P00007000 P 10/21/16 7.0 0.00 0.05
NLY 161021P00007500 P 10/21/16 7.5 0.00 0.14
NLY 161021P00008000 P 10/21/16 8.0 0.00 0.03
NLY 161021P00008500 P 10/21/16 8.5 0.00 0.23
NLY 161021P00009000 P 10/21/16 9.0 0.00 0.04
NLY 161021P00009500 P 10/21/16 9.5 0.00 0.03
NLY 161021P00010000 P 10/21/16 10.0 0.02 0.07
NLY 161021P00010500 P 10/21/16 10.5 0.13 0.17
NLY 161021P00011000 P 10/21/16 11.0 0.47 0.55
NLY 161021P00011500 P 10/21/16 11.5 0.95 1.04
NLY 161021P00012000 P 10/21/16 12.0 1.44 1.54
NLY 161021P00012500 P 10/21/16 12.5 1.81 2.04
NLY 161021P00013000 P 10/21/16 13.0 2.44 2.56
NLY 161021P00013500 P 10/21/16 13.5 2.94 3.45
NLY 161021P00014000 P 10/21/16 14.0 3.25 3.95
NLY 161021P00014500 P 10/21/16 14.5 3.65 4.45
NLY 161021P00015000 P 10/21/16 15.0 4.15 4.95
NLY 161021P00015500 P 10/21/16 15.5 4.65 5.45
NLY 161021P00016000 P 10/21/16 16.0 5.15 6.00
NLY 161021P00016500 P 10/21/16 16.5 4.10 8.45
NLY 161021P00017000 P 10/21/16 17.0 4.75 8.75
NLY 161021P00017500 P 10/21/16 17.5 5.10 9.40
NLY 161021P00018000 P 10/21/16 18.0 5.75 9.95
NLY 161021P00019000 P 10/21/16 19.0 6.80 10.90
NLY 161028C00006000 C 10/28/16 6.0 4.15 4.85
NLY 161028C00006500 C 10/28/16 6.5 3.55 4.35
NLY 161028C00007000 C 10/28/16 7.0 3.05 3.85
NLY 161028C00007500 C 10/28/16 7.5 2.95 3.30
NLY 161028C00008000 C 10/28/16 8.0 2.45 2.57
NLY 161028C00008500 C 10/28/16 8.5 1.95 2.07
NLY 161028C00009000 C 10/28/16 9.0 1.45 1.57
NLY 161028C00009500 C 10/28/16 9.5 0.97 1.07
NLY 161028C00010000 C 10/28/16 10.0 0.51 0.63
NLY 161028C00010500 C 10/28/16 10.5 0.11 0.22
NLY 161028C00011000 C 10/28/16 11.0 0.00 0.05
NLY 161028C00011500 C 10/28/16 11.5 0.00 0.03
NLY 161028C00012000 C 10/28/16 12.0 0.00 0.01
NLY 161028C00012500 C 10/28/16 12.5 0.00 0.16
NLY 161028C00013000 C 10/28/16 13.0 0.00 0.16
NLY 161028C00013500 C 10/28/16 13.5 0.00 0.14
NLY 161028C00014000 C 10/28/16 14.0 0.00 0.13
NLY 161028C00014500 C 10/28/16 14.5 0.00 0.13
NLY 161028C00015000 C 10/28/16 15.0 0.00 0.13
NLY 161028C00015500 C 10/28/16 15.5 0.00 0.13
NLY 161028C00016000 C 10/28/16 16.0 0.00 0.13
NLY 161028C00016500 C 10/28/16 16.5 0.00 0.13
NLY 161028C00017000 C 10/28/16 17.0 0.00 0.13
NLY 161028C00017500 C 10/28/16 17.5 0.00 0.13
NLY 161028C00018000 C 10/28/16 18.0 0.00 0.13
NLY 161028C00018500 C 10/28/16 18.5 0.00 0.13
NLY 161028C00019000 C 10/28/16 19.0 0.00 0.13
NLY 161028C00019500 C 10/28/16 19.5 0.00 0.13
NLY 161028P00006000 P 10/28/16 6.0 0.00 0.13
NLY 161028P00006500 P 10/28/16 6.5 0.00 0.13
NLY 161028P00007000 P 10/28/16 7.0 0.00 0.14
NLY 161028P00007500 P 10/28/16 7.5 0.00 0.16
NLY 161028P00008000 P 10/28/16 8.0 0.00 0.05
NLY 161028P00008500 P 10/28/16 8.5 0.00 0.29
NLY 161028P00009000 P 10/28/16 9.0 0.00 0.32
NLY 161028P00009500 P 10/28/16 9.5 0.00 0.33
NLY 161028P00010000 P 10/28/16 10.0 0.00 0.15
NLY 161028P00010500 P 10/28/16 10.5 0.15 0.20
NLY 161028P00011000 P 10/28/16 11.0 0.48 0.56
NLY 161028P00011500 P 10/28/16 11.5 0.94 1.06
NLY 161028P00012000 P 10/28/16 12.0 1.43 2.39
NLY 161028P00012500 P 10/28/16 12.5 1.73 2.39
NLY 161028P00013000 P 10/28/16 13.0 2.43 3.35
NLY 161028P00013500 P 10/28/16 13.5 2.93 3.45
NLY 161028P00014000 P 10/28/16 14.0 3.15 3.95
NLY 161028P00014500 P 10/28/16 14.5 3.65 4.45
NLY 161028P00015000 P 10/28/16 15.0 4.15 4.95
NLY 161028P00015500 P 10/28/16 15.5 4.65 5.45
NLY 161028P00016000 P 10/28/16 16.0 5.05 6.05
NLY 161028P00016500 P 10/28/16 16.5 4.05 8.50
NLY 161028P00017000 P 10/28/16 17.0 4.60 9.00
NLY 161028P00017500 P 10/28/16 17.5 5.05 9.50
NLY 161028P00018000 P 10/28/16 18.0 5.65 10.00
NLY 161028P00018500 P 10/28/16 18.5 6.05 10.50
NLY 161028P00019000 P 10/28/16 19.0 6.80 11.00
NLY 161028P00019500 P 10/28/16 19.5 6.75 11.05
NLY 161104C00003500 C 11/04/16 3.5 4.80 9.20
NLY 161104C00004000 C 11/04/16 4.0 4.80 8.80
NLY 161104C00004500 C 11/04/16 4.5 4.00 8.40
NLY 161104C00005000 C 11/04/16 5.0 5.05 6.05
NLY 161104C00005500 C 11/04/16 5.5 4.55 5.35
NLY 161104C00006000 C 11/04/16 6.0 4.05 4.85
NLY 161104C00006500 C 11/04/16 6.5 3.55 4.35
NLY 161104C00007000 C 11/04/16 7.0 3.15 3.80
NLY 161104C00007500 C 11/04/16 7.5 2.81 3.30
NLY 161104C00008000 C 11/04/16 8.0 2.44 2.58
NLY 161104C00008500 C 11/04/16 8.5 1.96 2.09
NLY 161104C00009000 C 11/04/16 9.0 1.45 1.60
NLY 161104C00009500 C 11/04/16 9.5 0.98 1.13
NLY 161104C00010000 C 11/04/16 10.0 0.53 0.67
NLY 161104C00010500 C 11/04/16 10.5 0.14 0.26
NLY 161104C00011000 C 11/04/16 11.0 0.00 0.09
NLY 161104C00011500 C 11/04/16 11.5 0.00 0.15
NLY 161104C00012000 C 11/04/16 12.0 0.00 0.02
NLY 161104C00012500 C 11/04/16 12.5 0.00 0.18
NLY 161104C00013000 C 11/04/16 13.0 0.00 0.02
NLY 161104C00013500 C 11/04/16 13.5 0.00 0.15
NLY 161104C00014000 C 11/04/16 14.0 0.00 0.14
NLY 161104C00014500 C 11/04/16 14.5 0.00 0.13
NLY 161104C00015000 C 11/04/16 15.0 0.00 0.13
NLY 161104C00015500 C 11/04/16 15.5 0.00 0.13
NLY 161104C00016000 C 11/04/16 16.0 0.00 0.13
NLY 161104C00016500 C 11/04/16 16.5 0.00 0.13
NLY 161104C00017000 C 11/04/16 17.0 0.00 0.13
NLY 161104C00017500 C 11/04/16 17.5 0.00 0.13
NLY 161104C00018000 C 11/04/16 18.0 0.00 0.13
NLY 161104C00018500 C 11/04/16 18.5 0.00 0.13
NLY 161104C00019000 C 11/04/16 19.0 0.00 0.13
NLY 161104C00019500 C 11/04/16 19.5 0.00 0.13
NLY 161104P00003500 P 11/04/16 3.5 0.00 0.13
NLY 161104P00004000 P 11/04/16 4.0 0.00 0.13
NLY 161104P00004500 P 11/04/16 4.5 0.00 0.13
NLY 161104P00005000 P 11/04/16 5.0 0.00 0.13
NLY 161104P00005500 P 11/04/16 5.5 0.00 0.13
NLY 161104P00006000 P 11/04/16 6.0 0.00 0.13
NLY 161104P00006500 P 11/04/16 6.5 0.00 0.13
NLY 161104P00007000 P 11/04/16 7.0 0.00 0.15
NLY 161104P00007500 P 11/04/16 7.5 0.00 0.17
NLY 161104P00008000 P 11/04/16 8.0 0.00 0.23
NLY 161104P00008500 P 11/04/16 8.5 0.00 0.31
NLY 161104P00009000 P 11/04/16 9.0 0.00 0.26
NLY 161104P00009500 P 11/04/16 9.5 0.00 0.38
NLY 161104P00010000 P 11/04/16 10.0 0.01 0.17
NLY 161104P00010500 P 11/04/16 10.5 0.18 0.24
NLY 161104P00011000 P 11/04/16 11.0 0.50 0.59
NLY 161104P00011500 P 11/04/16 11.5 0.94 1.06
NLY 161104P00012000 P 11/04/16 12.0 1.44 1.56
NLY 161104P00012500 P 11/04/16 12.5 1.79 2.41
NLY 161104P00013000 P 11/04/16 13.0 2.43 3.80
NLY 161104P00013500 P 11/04/16 13.5 2.93 4.30
NLY 161104P00014000 P 11/04/16 14.0 3.15 3.95
NLY 161104P00014500 P 11/04/16 14.5 3.65 5.30
NLY 161104P00015000 P 11/04/16 15.0 4.15 5.80
NLY 161104P00015500 P 11/04/16 15.5 4.65 6.30
NLY 161104P00016000 P 11/04/16 16.0 5.05 6.80
NLY 161104P00016500 P 11/04/16 16.5 5.55 6.55
NLY 161104P00017000 P 11/04/16 17.0 6.05 7.05
NLY 161104P00017500 P 11/04/16 17.5 6.55 7.55
NLY 161104P00018000 P 11/04/16 18.0 5.60 10.00
NLY 161104P00018500 P 11/04/16 18.5 6.05 10.50
NLY 161104P00019000 P 11/04/16 19.0 6.60 11.00
NLY 161104P00019500 P 11/04/16 19.5 6.75 10.95
NLY 161111C00003000 C 11/11/16 3.0 5.15 9.30
NLY 161111C00003500 C 11/11/16 3.5 4.50 8.80
NLY 161111C00004000 C 11/11/16 4.0 4.10 8.40
NLY 161111C00004500 C 11/11/16 4.5 3.50 7.80
NLY 161111C00005000 C 11/11/16 5.0 5.05 5.85
NLY 161111C00005500 C 11/11/16 5.5 4.55 5.35
NLY 161111C00006000 C 11/11/16 6.0 4.05 4.85
NLY 161111C00006500 C 11/11/16 6.5 3.55 4.35
NLY 161111C00007000 C 11/11/16 7.0 3.05 3.85
NLY 161111C00007500 C 11/11/16 7.5 2.81 3.35
NLY 161111C00008000 C 11/11/16 8.0 2.46 2.57
NLY 161111C00008500 C 11/11/16 8.5 1.95 2.07
NLY 161111C00009000 C 11/11/16 9.0 1.47 1.58
NLY 161111C00009500 C 11/11/16 9.5 0.99 1.09
NLY 161111C00010000 C 11/11/16 10.0 0.51 0.64
NLY 161111C00010500 C 11/11/16 10.5 0.20 0.30
NLY 161111C00011000 C 11/11/16 11.0 0.00 0.09
NLY 161111C00011500 C 11/11/16 11.5 0.00 0.25
NLY 161111C00012000 C 11/11/16 12.0 0.00 0.20
NLY 161111C00012500 C 11/11/16 12.5 0.00 0.03
NLY 161111C00013000 C 11/11/16 13.0 0.00 0.18
NLY 161111C00013500 C 11/11/16 13.5 0.00 0.16
NLY 161111C00014000 C 11/11/16 14.0 0.00 0.15
NLY 161111C00014500 C 11/11/16 14.5 0.00 0.14
NLY 161111C00015000 C 11/11/16 15.0 0.00 0.13
NLY 161111C00015500 C 11/11/16 15.5 0.00 0.13
NLY 161111C00016000 C 11/11/16 16.0 0.00 0.13
NLY 161111C00016500 C 11/11/16 16.5 0.00 0.13
NLY 161111C00017000 C 11/11/16 17.0 0.00 0.13
NLY 161111C00017500 C 11/11/16 17.5 0.00 0.13
NLY 161111C00018000 C 11/11/16 18.0 0.00 0.13
NLY 161111C00018500 C 11/11/16 18.5 0.00 0.13
NLY 161111C00019000 C 11/11/16 19.0 0.00 0.13
NLY 161111C00019500 C 11/11/16 19.5 0.00 0.13
NLY 161111P00003000 P 11/11/16 3.0 0.00 0.13
NLY 161111P00003500 P 11/11/16 3.5 0.00 0.13
NLY 161111P00004000 P 11/11/16 4.0 0.00 0.13
NLY 161111P00004500 P 11/11/16 4.5 0.00 0.13
NLY 161111P00005000 P 11/11/16 5.0 0.00 0.13
NLY 161111P00005500 P 11/11/16 5.5 0.00 0.13
NLY 161111P00006000 P 11/11/16 6.0 0.00 0.13
NLY 161111P00006500 P 11/11/16 6.5 0.00 0.14
NLY 161111P00007000 P 11/11/16 7.0 0.00 0.15
NLY 161111P00007500 P 11/11/16 7.5 0.00 0.20
NLY 161111P00008000 P 11/11/16 8.0 0.00 0.27
NLY 161111P00008500 P 11/11/16 8.5 0.00 0.34
NLY 161111P00009000 P 11/11/16 9.0 0.00 0.26
NLY 161111P00009500 P 11/11/16 9.5 0.00 0.41
NLY 161111P00010000 P 11/11/16 10.0 0.00 0.22
NLY 161111P00010500 P 11/11/16 10.5 0.21 0.32
NLY 161111P00011000 P 11/11/16 11.0 0.50 0.59
NLY 161111P00011500 P 11/11/16 11.5 0.94 1.04
NLY 161111P00012000 P 11/11/16 12.0 1.44 1.56
NLY 161111P00012500 P 11/11/16 12.5 1.93 2.06
NLY 161111P00013000 P 11/11/16 13.0 2.43 2.56
NLY 161111P00013500 P 11/11/16 13.5 2.93 3.45
NLY 161111P00014000 P 11/11/16 14.0 3.15 3.95
NLY 161111P00014500 P 11/11/16 14.5 3.65 4.45
NLY 161111P00015000 P 11/11/16 15.0 4.15 4.95
NLY 161111P00015500 P 11/11/16 15.5 4.65 5.45
NLY 161111P00016000 P 11/11/16 16.0 5.05 6.05
NLY 161111P00016500 P 11/11/16 16.5 4.50 8.55
NLY 161111P00017000 P 11/11/16 17.0 4.25 7.05
NLY 161111P00017500 P 11/11/16 17.5 5.50 9.55
NLY 161111P00018000 P 11/11/16 18.0 5.65 10.00
NLY 161111P00018500 P 11/11/16 18.5 6.05 10.50
NLY 161111P00019000 P 11/11/16 19.0 6.65 11.00
NLY 161111P00019500 P 11/11/16 19.5 6.75 10.95
NLY 161118C00002000 C 11/18/16 2.0 6.25 10.30
NLY 161118C00003000 C 11/18/16 3.0 5.25 9.40
NLY 161118C00004000 C 11/18/16 4.0 4.05 8.40
NLY 161118C00005000 C 11/18/16 5.0 5.05 5.85
NLY 161118C00006000 C 11/18/16 6.0 4.05 4.85
NLY 161118C00007000 C 11/18/16 7.0 3.05 3.85
NLY 161118C00008000 C 11/18/16 8.0 2.47 2.57
NLY 161118C00009000 C 11/18/16 9.0 1.50 1.57
NLY 161118C00010000 C 11/18/16 10.0 0.59 0.64
NLY 161118C00011000 C 11/18/16 11.0 0.06 0.09
NLY 161118C00012000 C 11/18/16 12.0 0.00 0.01
NLY 161118C00013000 C 11/18/16 13.0 0.00 0.09
NLY 161118C00014000 C 11/18/16 14.0 0.00 0.02
NLY 161118C00015000 C 11/18/16 15.0 0.00 0.14
NLY 161118C00016000 C 11/18/16 16.0 0.00 0.13
NLY 161118C00017000 C 11/18/16 17.0 0.00 0.13
NLY 161118C00018000 C 11/18/16 18.0 0.00 0.13
NLY 161118C00019000 C 11/18/16 19.0 0.00 0.13
NLY 161118C00020000 C 11/18/16 20.0 0.00 0.13
NLY 161118P00002000 P 11/18/16 2.0 0.00 0.13
NLY 161118P00003000 P 11/18/16 3.0 0.00 0.13
NLY 161118P00004000 P 11/18/16 4.0 0.00 0.13
NLY 161118P00005000 P 11/18/16 5.0 0.00 0.13
NLY 161118P00006000 P 11/18/16 6.0 0.00 0.13
NLY 161118P00007000 P 11/18/16 7.0 0.00 0.13
NLY 161118P00008000 P 11/18/16 8.0 0.00 0.31
NLY 161118P00009000 P 11/18/16 9.0 0.00 0.04
NLY 161118P00010000 P 11/18/16 10.0 0.09 0.12
NLY 161118P00011000 P 11/18/16 11.0 0.53 0.58
NLY 161118P00012000 P 11/18/16 12.0 1.46 1.54
NLY 161118P00013000 P 11/18/16 13.0 2.43 2.56
NLY 161118P00014000 P 11/18/16 14.0 3.15 3.95
NLY 161118P00015000 P 11/18/16 15.0 4.15 4.95
NLY 161118P00016000 P 11/18/16 16.0 5.05 6.05
NLY 161118P00017000 P 11/18/16 17.0 4.70 8.95
NLY 161118P00018000 P 11/18/16 18.0 5.70 10.00
NLY 161118P00019000 P 11/18/16 19.0 6.70 11.00
NLY 161118P00020000 P 11/18/16 20.0 7.80 11.90
NLY 161216C00004000 C 12/16/16 4.0 4.55 8.75
NLY 161216C00005000 C 12/16/16 5.0 3.10 7.40
NLY 161216C00006000 C 12/16/16 6.0 2.83 6.80
NLY 161216C00007000 C 12/16/16 7.0 3.10 3.85
NLY 161216C00008000 C 12/16/16 8.0 2.12 2.88
NLY 161216C00009000 C 12/16/16 9.0 1.29 1.77
NLY 161216C00010000 C 12/16/16 10.0 0.63 0.70
NLY 161216C00011000 C 12/16/16 11.0 0.09 0.12
NLY 161216C00012000 C 12/16/16 12.0 0.00 0.15
NLY 161216C00013000 C 12/16/16 13.0 0.00 0.19
NLY 161216C00014000 C 12/16/16 14.0 0.00 0.18
NLY 161216C00015000 C 12/16/16 15.0 0.00 0.16
NLY 161216C00016000 C 12/16/16 16.0 0.00 0.14
NLY 161216C00017000 C 12/16/16 17.0 0.00 0.13
NLY 161216P00004000 P 12/16/16 4.0 0.00 0.13
NLY 161216P00005000 P 12/16/16 5.0 0.00 0.13
NLY 161216P00006000 P 12/16/16 6.0 0.00 0.05
NLY 161216P00007000 P 12/16/16 7.0 0.00 0.24
NLY 161216P00008000 P 12/16/16 8.0 0.00 0.24
NLY 161216P00009000 P 12/16/16 9.0 0.00 0.28
NLY 161216P00010000 P 12/16/16 10.0 0.13 0.17
NLY 161216P00011000 P 12/16/16 11.0 0.41 0.87
NLY 161216P00012000 P 12/16/16 12.0 0.20 3.90
NLY 161216P00013000 P 12/16/16 13.0 2.15 2.95
NLY 161216P00014000 P 12/16/16 14.0 2.57 6.00
NLY 161216P00015000 P 12/16/16 15.0 2.79 6.95
NLY 161216P00016000 P 12/16/16 16.0 3.95 8.00
NLY 161216P00017000 P 12/16/16 17.0 4.25 8.90
NLY 170120C00001000 C 01/20/17 1.0 7.40 11.75
NLY 170120C00002000 C 01/20/17 2.0 6.35 10.80
NLY 170120C00003000 C 01/20/17 3.0 5.35 9.80
NLY 170120C00004000 C 01/20/17 4.0 4.40 8.80
NLY 170120C00005000 C 01/20/17 5.0 3.10 6.00
NLY 170120C00006000 C 01/20/17 6.0 4.05 4.85
NLY 170120C00007000 C 01/20/17 7.0 3.15 3.80
NLY 170120C00008000 C 01/20/17 8.0 2.41 2.69
NLY 170120C00009000 C 01/20/17 9.0 1.30 1.76
NLY 170120C00010000 C 01/20/17 10.0 0.64 0.70
NLY 170120C00011000 C 01/20/17 11.0 0.11 0.12
NLY 170120C00012000 C 01/20/17 12.0 0.01 0.05
NLY 170120C00013000 C 01/20/17 13.0 0.00 0.03
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 0.15
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.01
NLY 170120C00018000 C 01/20/17 18.0 0.00 0.14
NLY 170120C00019000 C 01/20/17 19.0 0.00 0.05
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.10
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.13
NLY 170120P00001000 P 01/20/17 1.0 0.00 0.13
NLY 170120P00002000 P 01/20/17 2.0 0.00 0.13
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.01
NLY 170120P00004000 P 01/20/17 4.0 0.00 0.13
NLY 170120P00005000 P 01/20/17 5.0 0.00 0.15
NLY 170120P00006000 P 01/20/17 6.0 0.00 0.22
NLY 170120P00007000 P 01/20/17 7.0 0.00 0.35
NLY 170120P00008000 P 01/20/17 8.0 0.02 0.15
NLY 170120P00009000 P 01/20/17 9.0 0.04 0.12
NLY 170120P00010000 P 01/20/17 10.0 0.25 0.30
NLY 170120P00011000 P 01/20/17 11.0 0.81 0.88
NLY 170120P00012000 P 01/20/17 12.0 1.71 1.83
NLY 170120P00013000 P 01/20/17 13.0 2.41 3.15
NLY 170120P00014000 P 01/20/17 14.0 2.18 4.60
NLY 170120P00015000 P 01/20/17 15.0 2.88 7.10
NLY 170120P00016000 P 01/20/17 16.0 3.35 6.15
NLY 170120P00017000 P 01/20/17 17.0 4.65 8.95
NLY 170120P00018000 P 01/20/17 18.0 5.70 10.20
NLY 170120P00019000 P 01/20/17 19.0 6.70 11.20
NLY 170120P00020000 P 01/20/17 20.0 7.75 12.15
NLY 170120P00022000 P 01/20/17 22.0 9.85 14.10
NLY 170421C00002000 C 04/21/17 2.0 6.40 10.75
NLY 170421C00003000 C 04/21/17 3.0 5.40 9.80
NLY 170421C00004000 C 04/21/17 4.0 4.40 8.80
NLY 170421C00005000 C 04/21/17 5.0 3.25 7.75
NLY 170421C00006000 C 04/21/17 6.0 2.83 6.40
NLY 170421C00007000 C 04/21/17 7.0 1.86 5.35
NLY 170421C00008000 C 04/21/17 8.0 1.07 4.85
NLY 170421C00009000 C 04/21/17 9.0 1.30 1.77
NLY 170421C00010000 C 04/21/17 10.0 0.58 0.93
NLY 170421C00011000 C 04/21/17 11.0 0.14 0.20
NLY 170421C00012000 C 04/21/17 12.0 0.00 0.15
NLY 170421C00013000 C 04/21/17 13.0 0.00 0.29
NLY 170421C00014000 C 04/21/17 14.0 0.00 0.25
NLY 170421C00015000 C 04/21/17 15.0 0.00 0.04
NLY 170421C00016000 C 04/21/17 16.0 0.00 0.05
NLY 170421C00017000 C 04/21/17 17.0 0.00 0.20
NLY 170421C00018000 C 04/21/17 18.0 0.00 0.18
NLY 170421C00019000 C 04/21/17 19.0 0.00 0.16
NLY 170421C00020000 C 04/21/17 20.0 0.00 0.15
NLY 170421P00002000 P 04/21/17 2.0 0.00 0.13
NLY 170421P00003000 P 04/21/17 3.0 0.00 0.13
NLY 170421P00004000 P 04/21/17 4.0 0.00 0.16
NLY 170421P00005000 P 04/21/17 5.0 0.00 0.26
NLY 170421P00006000 P 04/21/17 6.0 0.00 0.39
NLY 170421P00007000 P 04/21/17 7.0 0.00 0.48
NLY 170421P00008000 P 04/21/17 8.0 0.00 0.49
NLY 170421P00009000 P 04/21/17 9.0 0.03 0.23
NLY 170421P00010000 P 04/21/17 10.0 0.42 0.51
NLY 170421P00011000 P 04/21/17 11.0 0.88 1.24
NLY 170421P00012000 P 04/21/17 12.0 0.08 3.15
NLY 170421P00013000 P 04/21/17 13.0 1.58 5.15
NLY 170421P00014000 P 04/21/17 14.0 2.04 4.95
NLY 170421P00015000 P 04/21/17 15.0 2.96 7.20
NLY 170421P00016000 P 04/21/17 16.0 3.70 8.30
NLY 170421P00017000 P 04/21/17 17.0 4.55 8.95
NLY 170421P00018000 P 04/21/17 18.0 5.65 10.20
NLY 170421P00019000 P 04/21/17 19.0 6.65 11.20
NLY 170421P00020000 P 04/21/17 20.0 7.75 12.25
NLY 180119C00003000 C 01/19/18 3.0 5.20 9.70
NLY 180119C00004000 C 01/19/18 4.0 4.10 8.80
NLY 180119C00005000 C 01/19/18 5.0 3.10 7.80
NLY 180119C00008000 C 01/19/18 8.0 1.96 3.00
NLY 180119C00010000 C 01/19/18 10.0 0.69 0.94
NLY 180119C00012000 C 01/19/18 12.0 0.09 0.18
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.10
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.29
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.14
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.28
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.45
NLY 180119P00005000 P 01/19/18 5.0 0.00 0.56
NLY 180119P00008000 P 01/19/18 8.0 0.30 0.40
NLY 180119P00010000 P 01/19/18 10.0 1.08 1.38
NLY 180119P00012000 P 01/19/18 12.0 2.35 3.30
NLY 180119P00015000 P 01/19/18 15.0 3.40 7.90
NLY 180119P00017000 P 01/19/18 17.0 5.55 9.90
NLY 180119P00020000 P 01/19/18 20.0 8.55 12.90
NLY 190118C00003000 C 01/18/19 3.0 5.15 9.80
NLY 190118C00004000 C 01/18/19 4.0 4.10 8.80
NLY 190118C00005000 C 01/18/19 5.0 3.15 7.80
NLY 190118C00008000 C 01/18/19 8.0 1.99 3.00
NLY 190118C00010000 C 01/18/19 10.0 0.48 1.28
NLY 190118C00012000 C 01/18/19 12.0 0.14 0.28
NLY 190118C00015000 C 01/18/19 15.0 0.00 0.48
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.41
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.25
NLY 190118C00022000 C 01/18/19 22.0 0.00 0.36
NLY 190118P00003000 P 01/18/19 3.0 0.00 0.64
NLY 190118P00004000 P 01/18/19 4.0 0.00 0.77
NLY 190118P00005000 P 01/18/19 5.0 0.00 0.87
NLY 190118P00008000 P 01/18/19 8.0 0.71 0.90
NLY 190118P00010000 P 01/18/19 10.0 1.36 2.00
NLY 190118P00012000 P 01/18/19 12.0 2.70 4.30
NLY 190118P00015000 P 01/18/19 15.0 4.10 8.65
NLY 190118P00017000 P 01/18/19 17.0 6.00 10.65
NLY 190118P00020000 P 01/18/19 20.0 9.00 13.55
NLY 190118P00022000 P 01/18/19 22.0 11.00 15.60

OPRA data is delayed 15 minutes.