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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 141220C00003000 C 12/20/14 3.0 7.95 8.40
NLY 141220C00004000 C 12/20/14 4.0 6.95 7.45
NLY 141220C00004500 C 12/20/14 4.5 6.45 6.95
NLY 141220C00005000 C 12/20/14 5.0 5.95 6.45
NLY 141220C00005500 C 12/20/14 5.5 5.45 6.00
NLY 141220C00006000 C 12/20/14 6.0 5.00 5.35
NLY 141220C00006500 C 12/20/14 6.5 4.45 4.95
NLY 141220C00007000 C 12/20/14 7.0 3.95 4.45
NLY 141220C00007500 C 12/20/14 7.5 3.45 4.00
NLY 141220C00008000 C 12/20/14 8.0 2.90 3.45
NLY 141220C00008500 C 12/20/14 8.5 2.60 2.87
NLY 141220C00009000 C 12/20/14 9.0 2.12 2.46
NLY 141220C00009500 C 12/20/14 9.5 1.58 1.86
NLY 141220C00010000 C 12/20/14 10.0 1.13 1.34
NLY 141220C00010500 C 12/20/14 10.5 0.62 0.97
NLY 141220C00011000 C 12/20/14 11.0 0.23 0.34
NLY 141220C00011500 C 12/20/14 11.5 0.00 0.03
NLY 141220C00012000 C 12/20/14 12.0 0.00 0.01
NLY 141220C00012500 C 12/20/14 12.5 0.00 0.03
NLY 141220C00013000 C 12/20/14 13.0 0.00 0.03
NLY 141220C00013500 C 12/20/14 13.5 0.00 0.03
NLY 141220C00014000 C 12/20/14 14.0 0.00 0.03
NLY 141220C00014500 C 12/20/14 14.5 0.00 0.03
NLY 141220C00015000 C 12/20/14 15.0 0.00 0.03
NLY 141220C00015500 C 12/20/14 15.5 0.00 0.03
NLY 141220C00016000 C 12/20/14 16.0 0.00 0.03
NLY 141220C00016500 C 12/20/14 16.5 0.00 0.03
NLY 141220C00017000 C 12/20/14 17.0 0.00 0.03
NLY 141220C00017500 C 12/20/14 17.5 0.00 0.03
NLY 141220C00018000 C 12/20/14 18.0 0.00 0.03
NLY 141220C00018500 C 12/20/14 18.5 0.00 0.03
NLY 141220C00019000 C 12/20/14 19.0 0.00 0.03
NLY 141220C00019500 C 12/20/14 19.5 0.00 0.03
NLY 141220C00020000 C 12/20/14 20.0 0.00 0.03
NLY 141220C00020500 C 12/20/14 20.5 0.00 0.03
NLY 141220C00021000 C 12/20/14 21.0 0.00 0.03
NLY 141220C00021500 C 12/20/14 21.5 0.00 0.03
NLY 141220C00022000 C 12/20/14 22.0 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 141220P00004500 P 12/20/14 4.5 0.00 0.03
NLY 141220P00005000 P 12/20/14 5.0 0.00 0.03
NLY 141220P00005500 P 12/20/14 5.5 0.00 0.03
NLY 141220P00006000 P 12/20/14 6.0 0.00 0.03
NLY 141220P00006500 P 12/20/14 6.5 0.00 0.03
NLY 141220P00007000 P 12/20/14 7.0 0.00 0.03
NLY 141220P00007500 P 12/20/14 7.5 0.00 0.03
NLY 141220P00008000 P 12/20/14 8.0 0.00 0.03
NLY 141220P00008500 P 12/20/14 8.5 0.00 0.03
NLY 141220P00009000 P 12/20/14 9.0 0.00 0.03
NLY 141220P00009500 P 12/20/14 9.5 0.00 0.03
NLY 141220P00010000 P 12/20/14 10.0 0.00 0.03
NLY 141220P00010500 P 12/20/14 10.5 0.00 0.03
NLY 141220P00011000 P 12/20/14 11.0 0.00 0.04
NLY 141220P00011500 P 12/20/14 11.5 0.16 0.29
NLY 141220P00012000 P 12/20/14 12.0 0.66 0.78
NLY 141220P00012500 P 12/20/14 12.5 1.10 1.32
NLY 141220P00013000 P 12/20/14 13.0 1.66 1.80
NLY 141220P00013500 P 12/20/14 13.5 2.08 2.32
NLY 141220P00014000 P 12/20/14 14.0 2.53 2.97
NLY 141220P00014500 P 12/20/14 14.5 3.05 3.55
NLY 141220P00015000 P 12/20/14 15.0 3.60 3.95
NLY 141220P00015500 P 12/20/14 15.5 4.05 4.55
NLY 141220P00016000 P 12/20/14 16.0 4.55 5.05
NLY 141220P00016500 P 12/20/14 16.5 5.00 5.55
NLY 141220P00017000 P 12/20/14 17.0 5.60 5.95
NLY 141220P00017500 P 12/20/14 17.5 6.00 6.55
NLY 141220P00018000 P 12/20/14 18.0 6.55 7.05
NLY 141220P00018500 P 12/20/14 18.5 7.05 7.55
NLY 141220P00019000 P 12/20/14 19.0 7.50 8.10
NLY 141220P00019500 P 12/20/14 19.5 7.60 8.90
NLY 141220P00020000 P 12/20/14 20.0 8.60 9.00
NLY 141220P00020500 P 12/20/14 20.5 9.10 9.50
NLY 141220P00021000 P 12/20/14 21.0 9.60 10.00
NLY 141220P00021500 P 12/20/14 21.5 10.00 10.35
NLY 141220P00022000 P 12/20/14 22.0 9.10 12.30
NLY 141226C00004000 C 12/26/14 4.0 6.90 7.55
NLY 141226C00004500 C 12/26/14 4.5 6.40 7.05
NLY 141226C00005000 C 12/26/14 5.0 5.90 6.55
NLY 141226C00005500 C 12/26/14 5.5 5.40 6.05
NLY 141226C00006000 C 12/26/14 6.0 4.90 5.55
NLY 141226C00006500 C 12/26/14 6.5 4.40 5.05
NLY 141226C00007000 C 12/26/14 7.0 3.90 4.55
NLY 141226C00007500 C 12/26/14 7.5 3.40 3.85
NLY 141226C00008000 C 12/26/14 8.0 2.88 3.35
NLY 141226C00008500 C 12/26/14 8.5 2.38 3.05
NLY 141226C00009000 C 12/26/14 9.0 1.99 2.47
NLY 141226C00009500 C 12/26/14 9.5 1.51 1.85
NLY 141226C00010000 C 12/26/14 10.0 1.01 1.36
NLY 141226C00010500 C 12/26/14 10.5 0.50 0.85
NLY 141226C00011000 C 12/26/14 11.0 0.19 0.37
NLY 141226C00011500 C 12/26/14 11.5 0.00 0.03
NLY 141226C00012000 C 12/26/14 12.0 0.00 0.05
NLY 141226C00012500 C 12/26/14 12.5 0.00 0.06
NLY 141226C00013000 C 12/26/14 13.0 0.00 0.03
NLY 141226C00013500 C 12/26/14 13.5 0.00 0.03
NLY 141226C00014000 C 12/26/14 14.0 0.00 0.03
NLY 141226C00014500 C 12/26/14 14.5 0.00 0.03
NLY 141226C00015000 C 12/26/14 15.0 0.00 0.03
NLY 141226C00015500 C 12/26/14 15.5 0.00 0.03
NLY 141226C00016000 C 12/26/14 16.0 0.00 0.03
NLY 141226C00016500 C 12/26/14 16.5 0.00 0.03
NLY 141226C00017000 C 12/26/14 17.0 0.00 0.03
NLY 141226C00017500 C 12/26/14 17.5 0.00 0.03
NLY 141226C00018000 C 12/26/14 18.0 0.00 0.03
NLY 141226C00018500 C 12/26/14 18.5 0.00 0.03
NLY 141226C00019000 C 12/26/14 19.0 0.00 0.03
NLY 141226C00019500 C 12/26/14 19.5 0.00 0.03
NLY 141226C00020000 C 12/26/14 20.0 0.00 0.03
NLY 141226C00020500 C 12/26/14 20.5 0.00 0.03
NLY 141226C00021000 C 12/26/14 21.0 0.00 0.03
NLY 141226C00021500 C 12/26/14 21.5 0.00 0.03
NLY 141226C00022000 C 12/26/14 22.0 0.00 0.03
NLY 141226P00004000 P 12/26/14 4.0 0.00 0.03
NLY 141226P00004500 P 12/26/14 4.5 0.00 0.03
NLY 141226P00005000 P 12/26/14 5.0 0.00 0.03
NLY 141226P00005500 P 12/26/14 5.5 0.00 0.03
NLY 141226P00006000 P 12/26/14 6.0 0.00 0.03
NLY 141226P00006500 P 12/26/14 6.5 0.00 0.03
NLY 141226P00007000 P 12/26/14 7.0 0.00 0.03
NLY 141226P00007500 P 12/26/14 7.5 0.00 0.03
NLY 141226P00008000 P 12/26/14 8.0 0.00 0.03
NLY 141226P00008500 P 12/26/14 8.5 0.00 0.03
NLY 141226P00009000 P 12/26/14 9.0 0.00 0.03
NLY 141226P00009500 P 12/26/14 9.5 0.00 0.04
NLY 141226P00010000 P 12/26/14 10.0 0.00 0.12
NLY 141226P00010500 P 12/26/14 10.5 0.00 0.14
NLY 141226P00011000 P 12/26/14 11.0 0.02 0.05
NLY 141226P00011500 P 12/26/14 11.5 0.12 0.47
NLY 141226P00012000 P 12/26/14 12.0 0.63 1.02
NLY 141226P00012500 P 12/26/14 12.5 1.11 1.52
NLY 141226P00013000 P 12/26/14 13.0 1.62 2.02
NLY 141226P00013500 P 12/26/14 13.5 2.15 2.50
NLY 141226P00014000 P 12/26/14 14.0 2.53 3.00
NLY 141226P00014500 P 12/26/14 14.5 3.10 3.50
NLY 141226P00015000 P 12/26/14 15.0 3.55 4.00
NLY 141226P00015500 P 12/26/14 15.5 4.05 4.50
NLY 141226P00016000 P 12/26/14 16.0 4.55 5.00
NLY 141226P00016500 P 12/26/14 16.5 5.05 5.50
NLY 141226P00017000 P 12/26/14 17.0 5.55 6.00
NLY 141226P00017500 P 12/26/14 17.5 6.05 6.50
NLY 141226P00018000 P 12/26/14 18.0 6.55 7.00
NLY 141226P00018500 P 12/26/14 18.5 7.05 7.50
NLY 141226P00019000 P 12/26/14 19.0 7.40 8.05
NLY 141226P00019500 P 12/26/14 19.5 7.90 8.55
NLY 141226P00020000 P 12/26/14 20.0 8.40 9.05
NLY 141226P00020500 P 12/26/14 20.5 8.90 9.55
NLY 141226P00021000 P 12/26/14 21.0 8.25 11.20
NLY 141226P00021500 P 12/26/14 21.5 8.75 11.70
NLY 141226P00022000 P 12/26/14 22.0 9.35 12.20
NLY 150102C00004000 C 01/02/15 4.0 6.95 7.45
NLY 150102C00004500 C 01/02/15 4.5 6.45 6.95
NLY 150102C00005000 C 01/02/15 5.0 5.95 6.45
NLY 150102C00005500 C 01/02/15 5.5 5.45 5.95
NLY 150102C00006000 C 01/02/15 6.0 4.95 5.45
NLY 150102C00006500 C 01/02/15 6.5 4.40 4.95
NLY 150102C00007000 C 01/02/15 7.0 3.90 4.45
NLY 150102C00007500 C 01/02/15 7.5 3.45 3.90
NLY 150102C00008000 C 01/02/15 8.0 2.89 3.40
NLY 150102C00008500 C 01/02/15 8.5 2.40 2.88
NLY 150102C00009000 C 01/02/15 9.0 1.99 2.39
NLY 150102C00009500 C 01/02/15 9.5 1.49 1.84
NLY 150102C00010000 C 01/02/15 10.0 0.99 1.47
NLY 150102C00010500 C 01/02/15 10.5 0.49 0.97
NLY 150102C00011000 C 01/02/15 11.0 0.18 0.35
NLY 150102C00011500 C 01/02/15 11.5 0.00 0.06
NLY 150102C00012000 C 01/02/15 12.0 0.00 0.08
NLY 150102C00012500 C 01/02/15 12.5 0.00 0.09
NLY 150102C00013000 C 01/02/15 13.0 0.00 0.05
NLY 150102C00013500 C 01/02/15 13.5 0.00 0.03
NLY 150102C00014000 C 01/02/15 14.0 0.00 0.03
NLY 150102C00014500 C 01/02/15 14.5 0.00 0.03
NLY 150102C00015000 C 01/02/15 15.0 0.00 0.03
NLY 150102C00015500 C 01/02/15 15.5 0.00 0.03
NLY 150102C00016000 C 01/02/15 16.0 0.00 0.03
NLY 150102C00016500 C 01/02/15 16.5 0.00 0.03
NLY 150102C00017000 C 01/02/15 17.0 0.00 0.03
NLY 150102C00017500 C 01/02/15 17.5 0.00 0.03
NLY 150102C00018000 C 01/02/15 18.0 0.00 0.03
NLY 150102C00018500 C 01/02/15 18.5 0.00 0.03
NLY 150102C00019000 C 01/02/15 19.0 0.00 0.03
NLY 150102C00019500 C 01/02/15 19.5 0.00 0.03
NLY 150102C00020000 C 01/02/15 20.0 0.00 0.03
NLY 150102C00020500 C 01/02/15 20.5 0.00 0.03
NLY 150102C00021000 C 01/02/15 21.0 0.00 0.03
NLY 150102C00021500 C 01/02/15 21.5 0.00 0.03
NLY 150102C00022000 C 01/02/15 22.0 0.00 0.03
NLY 150102P00004000 P 01/02/15 4.0 0.00 0.03
NLY 150102P00004500 P 01/02/15 4.5 0.00 0.03
NLY 150102P00005000 P 01/02/15 5.0 0.00 0.03
NLY 150102P00005500 P 01/02/15 5.5 0.00 0.03
NLY 150102P00006000 P 01/02/15 6.0 0.00 0.03
NLY 150102P00006500 P 01/02/15 6.5 0.00 0.03
NLY 150102P00007000 P 01/02/15 7.0 0.00 0.03
NLY 150102P00007500 P 01/02/15 7.5 0.00 0.03
NLY 150102P00008000 P 01/02/15 8.0 0.00 0.03
NLY 150102P00008500 P 01/02/15 8.5 0.00 0.03
NLY 150102P00009000 P 01/02/15 9.0 0.00 0.09
NLY 150102P00009500 P 01/02/15 9.5 0.00 0.20
NLY 150102P00010000 P 01/02/15 10.0 0.00 0.14
NLY 150102P00010500 P 01/02/15 10.5 0.01 0.14
NLY 150102P00011000 P 01/02/15 11.0 0.09 0.14
NLY 150102P00011500 P 01/02/15 11.5 0.36 0.72
NLY 150102P00012000 P 01/02/15 12.0 0.84 1.31
NLY 150102P00012500 P 01/02/15 12.5 1.34 1.81
NLY 150102P00013000 P 01/02/15 13.0 1.89 2.31
NLY 150102P00013500 P 01/02/15 13.5 2.20 2.92
NLY 150102P00014000 P 01/02/15 14.0 2.73 3.35
NLY 150102P00014500 P 01/02/15 14.5 3.25 3.85
NLY 150102P00015000 P 01/02/15 15.0 3.75 4.35
NLY 150102P00015500 P 01/02/15 15.5 4.25 4.85
NLY 150102P00016000 P 01/02/15 16.0 4.75 5.35
NLY 150102P00016500 P 01/02/15 16.5 5.25 5.85
NLY 150102P00017000 P 01/02/15 17.0 5.75 6.35
NLY 150102P00017500 P 01/02/15 17.5 6.25 6.85
NLY 150102P00018000 P 01/02/15 18.0 6.75 7.35
NLY 150102P00018500 P 01/02/15 18.5 6.90 8.05
NLY 150102P00019000 P 01/02/15 19.0 7.40 8.55
NLY 150102P00019500 P 01/02/15 19.5 7.95 9.05
NLY 150102P00020000 P 01/02/15 20.0 8.40 9.55
NLY 150102P00020500 P 01/02/15 20.5 8.95 10.10
NLY 150102P00021000 P 01/02/15 21.0 8.60 11.55
NLY 150102P00021500 P 01/02/15 21.5 9.10 12.05
NLY 150102P00022000 P 01/02/15 22.0 9.60 12.55
NLY 150109C00004000 C 01/09/15 4.0 6.95 7.50
NLY 150109C00004500 C 01/09/15 4.5 6.45 7.00
NLY 150109C00005000 C 01/09/15 5.0 5.95 6.50
NLY 150109C00005500 C 01/09/15 5.5 5.45 6.00
NLY 150109C00006000 C 01/09/15 6.0 4.95 5.50
NLY 150109C00006500 C 01/09/15 6.5 4.45 5.00
NLY 150109C00007000 C 01/09/15 7.0 3.95 4.50
NLY 150109C00007500 C 01/09/15 7.5 3.45 3.90
NLY 150109C00008000 C 01/09/15 8.0 2.90 3.55
NLY 150109C00008500 C 01/09/15 8.5 2.41 3.05
NLY 150109C00009000 C 01/09/15 9.0 2.02 2.37
NLY 150109C00009500 C 01/09/15 9.5 1.51 1.86
NLY 150109C00010000 C 01/09/15 10.0 1.01 1.35
NLY 150109C00010500 C 01/09/15 10.5 0.51 0.84
NLY 150109C00011000 C 01/09/15 11.0 0.12 0.36
NLY 150109C00011500 C 01/09/15 11.5 0.01 0.07
NLY 150109C00012000 C 01/09/15 12.0 0.00 0.08
NLY 150109C00012500 C 01/09/15 12.5 0.00 0.09
NLY 150109C00013000 C 01/09/15 13.0 0.00 0.08
NLY 150109C00013500 C 01/09/15 13.5 0.00 0.05
NLY 150109C00014000 C 01/09/15 14.0 0.00 0.04
NLY 150109C00014500 C 01/09/15 14.5 0.00 0.03
NLY 150109C00015000 C 01/09/15 15.0 0.00 0.03
NLY 150109C00015500 C 01/09/15 15.5 0.00 0.03
NLY 150109C00016000 C 01/09/15 16.0 0.00 0.03
NLY 150109C00016500 C 01/09/15 16.5 0.00 0.03
NLY 150109C00017000 C 01/09/15 17.0 0.00 0.03
NLY 150109C00017500 C 01/09/15 17.5 0.00 0.03
NLY 150109C00018000 C 01/09/15 18.0 0.00 0.03
NLY 150109C00018500 C 01/09/15 18.5 0.00 0.03
NLY 150109C00019000 C 01/09/15 19.0 0.00 0.03
NLY 150109C00019500 C 01/09/15 19.5 0.00 0.03
NLY 150109C00020000 C 01/09/15 20.0 0.00 0.03
NLY 150109C00020500 C 01/09/15 20.5 0.00 0.03
NLY 150109C00021000 C 01/09/15 21.0 0.00 0.03
NLY 150109C00021500 C 01/09/15 21.5 0.00 0.03
NLY 150109C00022000 C 01/09/15 22.0 0.00 0.03
NLY 150109P00004000 P 01/09/15 4.0 0.00 0.03
NLY 150109P00004500 P 01/09/15 4.5 0.00 0.03
NLY 150109P00005000 P 01/09/15 5.0 0.00 0.03
NLY 150109P00005500 P 01/09/15 5.5 0.00 0.03
NLY 150109P00006000 P 01/09/15 6.0 0.00 0.03
NLY 150109P00006500 P 01/09/15 6.5 0.00 0.03
NLY 150109P00007000 P 01/09/15 7.0 0.00 0.03
NLY 150109P00007500 P 01/09/15 7.5 0.00 0.03
NLY 150109P00008000 P 01/09/15 8.0 0.00 0.04
NLY 150109P00008500 P 01/09/15 8.5 0.00 0.10
NLY 150109P00009000 P 01/09/15 9.0 0.00 0.21
NLY 150109P00009500 P 01/09/15 9.5 0.00 0.22
NLY 150109P00010000 P 01/09/15 10.0 0.01 0.14
NLY 150109P00010500 P 01/09/15 10.5 0.04 0.14
NLY 150109P00011000 P 01/09/15 11.0 0.15 0.20
NLY 150109P00011500 P 01/09/15 11.5 0.38 0.73
NLY 150109P00012000 P 01/09/15 12.0 0.86 1.32
NLY 150109P00012500 P 01/09/15 12.5 1.33 1.79
NLY 150109P00013000 P 01/09/15 13.0 1.83 2.29
NLY 150109P00013500 P 01/09/15 13.5 2.18 2.93
NLY 150109P00014000 P 01/09/15 14.0 2.73 3.40
NLY 150109P00014500 P 01/09/15 14.5 3.25 3.85
NLY 150109P00015000 P 01/09/15 15.0 3.75 4.35
NLY 150109P00015500 P 01/09/15 15.5 4.25 4.85
NLY 150109P00016000 P 01/09/15 16.0 4.75 5.35
NLY 150109P00016500 P 01/09/15 16.5 5.25 5.85
NLY 150109P00017000 P 01/09/15 17.0 5.75 6.35
NLY 150109P00017500 P 01/09/15 17.5 6.25 6.85
NLY 150109P00018000 P 01/09/15 18.0 6.75 7.35
NLY 150109P00018500 P 01/09/15 18.5 6.95 8.10
NLY 150109P00019000 P 01/09/15 19.0 7.50 8.60
NLY 150109P00019500 P 01/09/15 19.5 8.00 9.10
NLY 150109P00020000 P 01/09/15 20.0 8.65 9.60
NLY 150109P00020500 P 01/09/15 20.5 8.95 10.05
NLY 150109P00021000 P 01/09/15 21.0 8.60 11.55
NLY 150109P00021500 P 01/09/15 21.5 9.05 12.05
NLY 150109P00022000 P 01/09/15 22.0 9.60 12.55
NLY 150117C00004000 C 01/17/15 4.0 6.95 7.55
NLY 150117C00005000 C 01/17/15 5.0 5.95 6.55
NLY 150117C00006000 C 01/17/15 6.0 4.95 5.55
NLY 150117C00007000 C 01/17/15 7.0 3.95 4.55
NLY 150117C00008000 C 01/17/15 8.0 3.05 3.35
NLY 150117C00009000 C 01/17/15 9.0 2.02 2.35
NLY 150117C00010000 C 01/17/15 10.0 1.11 1.36
NLY 150117C00011000 C 01/17/15 11.0 0.23 0.38
NLY 150117C00012000 C 01/17/15 12.0 0.00 0.01
NLY 150117C00013000 C 01/17/15 13.0 0.00 0.01
NLY 150117C00014000 C 01/17/15 14.0 0.00 0.03
NLY 150117C00015000 C 01/17/15 15.0 0.00 0.01
NLY 150117C00016000 C 01/17/15 16.0 0.00 0.03
NLY 150117C00017000 C 01/17/15 17.0 0.00 0.02
NLY 150117C00018000 C 01/17/15 18.0 0.00 0.03
NLY 150117C00019000 C 01/17/15 19.0 0.00 0.03
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 0.03
NLY 150117P00007000 P 01/17/15 7.0 0.00 0.03
NLY 150117P00008000 P 01/17/15 8.0 0.01 0.05
NLY 150117P00009000 P 01/17/15 9.0 0.00 0.15
NLY 150117P00010000 P 01/17/15 10.0 0.04 0.05
NLY 150117P00011000 P 01/17/15 11.0 0.20 0.22
NLY 150117P00012000 P 01/17/15 12.0 0.95 1.15
NLY 150117P00013000 P 01/17/15 13.0 1.90 2.15
NLY 150117P00014000 P 01/17/15 14.0 2.70 3.20
NLY 150117P00015000 P 01/17/15 15.0 3.75 4.20
NLY 150117P00016000 P 01/17/15 16.0 4.75 5.20
NLY 150117P00017000 P 01/17/15 17.0 5.75 6.20
NLY 150117P00018000 P 01/17/15 18.0 6.70 7.20
NLY 150117P00019000 P 01/17/15 19.0 7.65 8.20
NLY 150117P00020000 P 01/17/15 20.0 8.75 9.20
NLY 150117P00022000 P 01/17/15 22.0 10.30 11.20
NLY 150117P00025000 P 01/17/15 25.0 13.30 14.20
NLY 150117P00027000 P 01/17/15 27.0 14.40 16.20
NLY 150117P00030000 P 01/17/15 30.0 17.40 20.60
NLY 150117P00035000 P 01/17/15 35.0 22.40 25.60
NLY 150123C00004000 C 01/23/15 4.0 6.95 7.50
NLY 150123C00004500 C 01/23/15 4.5 6.45 7.00
NLY 150123C00005000 C 01/23/15 5.0 5.95 6.50
NLY 150123C00005500 C 01/23/15 5.5 5.45 6.00
NLY 150123C00006000 C 01/23/15 6.0 4.95 5.50
NLY 150123C00006500 C 01/23/15 6.5 4.45 5.00
NLY 150123C00007000 C 01/23/15 7.0 3.95 4.50
NLY 150123C00007500 C 01/23/15 7.5 3.45 4.00
NLY 150123C00008000 C 01/23/15 8.0 2.94 3.50
NLY 150123C00008500 C 01/23/15 8.5 2.40 3.00
NLY 150123C00009000 C 01/23/15 9.0 1.99 2.45
NLY 150123C00009500 C 01/23/15 9.5 1.49 1.95
NLY 150123C00010000 C 01/23/15 10.0 0.99 1.45
NLY 150123C00010500 C 01/23/15 10.5 0.49 0.96
NLY 150123C00011000 C 01/23/15 11.0 0.16 0.52
NLY 150123C00011500 C 01/23/15 11.5 0.02 0.08
NLY 150123C00012000 C 01/23/15 12.0 0.01 0.10
NLY 150123C00012500 C 01/23/15 12.5 0.00 0.10
NLY 150123C00013000 C 01/23/15 13.0 0.00 0.09
NLY 150123C00013500 C 01/23/15 13.5 0.00 0.09
NLY 150123C00014000 C 01/23/15 14.0 0.00 0.08
NLY 150123C00014500 C 01/23/15 14.5 0.00 0.05
NLY 150123C00015000 C 01/23/15 15.0 0.00 0.04
NLY 150123C00015500 C 01/23/15 15.5 0.00 0.03
NLY 150123C00016000 C 01/23/15 16.0 0.00 0.03
NLY 150123C00016500 C 01/23/15 16.5 0.00 0.03
NLY 150123C00017000 C 01/23/15 17.0 0.00 0.03
NLY 150123C00017500 C 01/23/15 17.5 0.00 0.03
NLY 150123C00018000 C 01/23/15 18.0 0.00 0.03
NLY 150123C00018500 C 01/23/15 18.5 0.00 0.03
NLY 150123C00019000 C 01/23/15 19.0 0.00 0.03
NLY 150123C00019500 C 01/23/15 19.5 0.00 0.03
NLY 150123C00020000 C 01/23/15 20.0 0.00 0.03
NLY 150123C00020500 C 01/23/15 20.5 0.00 0.03
NLY 150123C00021000 C 01/23/15 21.0 0.00 0.03
NLY 150123P00004000 P 01/23/15 4.0 0.00 0.03
NLY 150123P00004500 P 01/23/15 4.5 0.00 0.03
NLY 150123P00005000 P 01/23/15 5.0 0.00 0.03
NLY 150123P00005500 P 01/23/15 5.5 0.00 0.03
NLY 150123P00006000 P 01/23/15 6.0 0.00 0.03
NLY 150123P00006500 P 01/23/15 6.5 0.00 0.03
NLY 150123P00007000 P 01/23/15 7.0 0.00 0.03
NLY 150123P00007500 P 01/23/15 7.5 0.00 0.06
NLY 150123P00008000 P 01/23/15 8.0 0.00 0.14
NLY 150123P00008500 P 01/23/15 8.5 0.00 0.18
NLY 150123P00009000 P 01/23/15 9.0 0.00 0.16
NLY 150123P00009500 P 01/23/15 9.5 0.01 0.17
NLY 150123P00010000 P 01/23/15 10.0 0.03 0.17
NLY 150123P00010500 P 01/23/15 10.5 0.07 0.21
NLY 150123P00011000 P 01/23/15 11.0 0.20 0.26
NLY 150123P00011500 P 01/23/15 11.5 0.51 0.66
NLY 150123P00012000 P 01/23/15 12.0 0.86 1.32
NLY 150123P00012500 P 01/23/15 12.5 1.35 1.81
NLY 150123P00013000 P 01/23/15 13.0 1.85 2.31
NLY 150123P00013500 P 01/23/15 13.5 2.20 2.96
NLY 150123P00014000 P 01/23/15 14.0 2.71 3.40
NLY 150123P00014500 P 01/23/15 14.5 3.25 3.85
NLY 150123P00015000 P 01/23/15 15.0 3.75 4.35
NLY 150123P00015500 P 01/23/15 15.5 4.30 4.85
NLY 150123P00016000 P 01/23/15 16.0 4.80 5.35
NLY 150123P00016500 P 01/23/15 16.5 5.30 5.85
NLY 150123P00017000 P 01/23/15 17.0 5.80 6.35
NLY 150123P00017500 P 01/23/15 17.5 6.30 6.85
NLY 150123P00018000 P 01/23/15 18.0 6.80 7.35
NLY 150123P00018500 P 01/23/15 18.5 7.25 8.00
NLY 150123P00019000 P 01/23/15 19.0 7.75 8.50
NLY 150123P00019500 P 01/23/15 19.5 8.15 8.95
NLY 150123P00020000 P 01/23/15 20.0 8.70 9.50
NLY 150123P00020500 P 01/23/15 20.5 9.10 10.05
NLY 150123P00021000 P 01/23/15 21.0 8.65 11.55
NLY 150130C00004000 C 01/30/15 4.0 6.95 7.50
NLY 150130C00004500 C 01/30/15 4.5 6.45 7.00
NLY 150130C00005000 C 01/30/15 5.0 5.95 6.50
NLY 150130C00005500 C 01/30/15 5.5 5.45 6.00
NLY 150130C00006000 C 01/30/15 6.0 4.95 5.50
NLY 150130C00006500 C 01/30/15 6.5 4.45 5.00
NLY 150130C00007000 C 01/30/15 7.0 3.95 4.50
NLY 150130C00007500 C 01/30/15 7.5 3.45 4.00
NLY 150130C00008000 C 01/30/15 8.0 3.00 3.45
NLY 150130C00008500 C 01/30/15 8.5 2.43 3.00
NLY 150130C00009000 C 01/30/15 9.0 1.99 2.45
NLY 150130C00009500 C 01/30/15 9.5 1.49 1.95
NLY 150130C00010000 C 01/30/15 10.0 0.99 1.45
NLY 150130C00010500 C 01/30/15 10.5 0.49 0.96
NLY 150130C00011000 C 01/30/15 11.0 0.05 0.53
NLY 150130C00011500 C 01/30/15 11.5 0.02 0.12
NLY 150130C00012000 C 01/30/15 12.0 0.01 0.12
NLY 150130C00012500 C 01/30/15 12.5 0.00 0.11
NLY 150130C00013000 C 01/30/15 13.0 0.00 0.09
NLY 150130C00013500 C 01/30/15 13.5 0.00 0.10
NLY 150130C00014000 C 01/30/15 14.0 0.00 0.09
NLY 150130C00014500 C 01/30/15 14.5 0.00 0.08
NLY 150130C00015000 C 01/30/15 15.0 0.00 0.05
NLY 150130C00015500 C 01/30/15 15.5 0.00 0.04
NLY 150130C00016000 C 01/30/15 16.0 0.00 0.03
NLY 150130C00016500 C 01/30/15 16.5 0.00 0.03
NLY 150130C00017000 C 01/30/15 17.0 0.00 0.03
NLY 150130C00017500 C 01/30/15 17.5 0.00 0.03
NLY 150130C00018000 C 01/30/15 18.0 0.00 0.03
NLY 150130C00018500 C 01/30/15 18.5 0.00 0.03
NLY 150130C00019000 C 01/30/15 19.0 0.00 0.03
NLY 150130C00019500 C 01/30/15 19.5 0.00 0.03
NLY 150130C00020000 C 01/30/15 20.0 0.00 0.03
NLY 150130C00020500 C 01/30/15 20.5 0.00 0.03
NLY 150130P00004000 P 01/30/15 4.0 0.00 0.03
NLY 150130P00004500 P 01/30/15 4.5 0.00 0.03
NLY 150130P00005000 P 01/30/15 5.0 0.00 0.03
NLY 150130P00005500 P 01/30/15 5.5 0.00 0.03
NLY 150130P00006000 P 01/30/15 6.0 0.00 0.03
NLY 150130P00006500 P 01/30/15 6.5 0.00 0.03
NLY 150130P00007000 P 01/30/15 7.0 0.00 0.05
NLY 150130P00007500 P 01/30/15 7.5 0.00 0.10
NLY 150130P00008000 P 01/30/15 8.0 0.00 0.19
NLY 150130P00008500 P 01/30/15 8.5 0.00 0.19
NLY 150130P00009000 P 01/30/15 9.0 0.01 0.17
NLY 150130P00009500 P 01/30/15 9.5 0.01 0.17
NLY 150130P00010000 P 01/30/15 10.0 0.05 0.13
NLY 150130P00010500 P 01/30/15 10.5 0.10 0.18
NLY 150130P00011000 P 01/30/15 11.0 0.23 0.30
NLY 150130P00011500 P 01/30/15 11.5 0.41 0.88
NLY 150130P00012000 P 01/30/15 12.0 0.86 1.32
NLY 150130P00012500 P 01/30/15 12.5 1.35 1.82
NLY 150130P00013000 P 01/30/15 13.0 1.85 2.31
NLY 150130P00013500 P 01/30/15 13.5 2.20 2.87
NLY 150130P00014000 P 01/30/15 14.0 2.72 3.40
NLY 150130P00014500 P 01/30/15 14.5 3.20 3.90
NLY 150130P00015000 P 01/30/15 15.0 3.75 4.40
NLY 150130P00015500 P 01/30/15 15.5 4.30 4.85
NLY 150130P00016000 P 01/30/15 16.0 4.80 5.35
NLY 150130P00016500 P 01/30/15 16.5 5.30 5.85
NLY 150130P00017000 P 01/30/15 17.0 5.80 6.35
NLY 150130P00017500 P 01/30/15 17.5 6.30 6.85
NLY 150130P00018000 P 01/30/15 18.0 6.80 7.35
NLY 150130P00018500 P 01/30/15 18.5 7.25 7.90
NLY 150130P00019000 P 01/30/15 19.0 7.75 8.40
NLY 150130P00019500 P 01/30/15 19.5 8.20 8.90
NLY 150130P00020000 P 01/30/15 20.0 8.70 9.40
NLY 150130P00020500 P 01/30/15 20.5 9.05 10.00
NLY 150220C00004000 C 02/20/15 4.0 7.00 7.50
NLY 150220C00005000 C 02/20/15 5.0 6.00 6.50
NLY 150220C00006000 C 02/20/15 6.0 5.00 5.50
NLY 150220C00007000 C 02/20/15 7.0 4.00 4.50
NLY 150220C00008000 C 02/20/15 8.0 2.92 3.50
NLY 150220C00009000 C 02/20/15 9.0 2.02 2.47
NLY 150220C00010000 C 02/20/15 10.0 1.01 1.47
NLY 150220C00011000 C 02/20/15 11.0 0.23 0.49
NLY 150220C00012000 C 02/20/15 12.0 0.01 0.05
NLY 150220C00013000 C 02/20/15 13.0 0.00 0.12
NLY 150220C00014000 C 02/20/15 14.0 0.00 0.08
NLY 150220C00015000 C 02/20/15 15.0 0.00 0.06
NLY 150220C00016000 C 02/20/15 16.0 0.00 0.06
NLY 150220C00017000 C 02/20/15 17.0 0.00 0.04
NLY 150220C00018000 C 02/20/15 18.0 0.00 0.03
NLY 150220P00004000 P 02/20/15 4.0 0.00 0.03
NLY 150220P00005000 P 02/20/15 5.0 0.00 0.03
NLY 150220P00006000 P 02/20/15 6.0 0.00 0.04
NLY 150220P00007000 P 02/20/15 7.0 0.00 0.13
NLY 150220P00008000 P 02/20/15 8.0 0.00 0.23
NLY 150220P00009000 P 02/20/15 9.0 0.01 0.18
NLY 150220P00010000 P 02/20/15 10.0 0.06 0.12
NLY 150220P00011000 P 02/20/15 11.0 0.23 0.37
NLY 150220P00012000 P 02/20/15 12.0 0.98 1.35
NLY 150220P00013000 P 02/20/15 13.0 1.86 2.31
NLY 150220P00014000 P 02/20/15 14.0 2.72 3.40
NLY 150220P00015000 P 02/20/15 15.0 3.70 4.40
NLY 150220P00016000 P 02/20/15 16.0 4.75 5.35
NLY 150220P00017000 P 02/20/15 17.0 5.80 6.35
NLY 150220P00018000 P 02/20/15 18.0 6.80 7.30
NLY 150417C00004000 C 04/17/15 4.0 6.95 7.50
NLY 150417C00005000 C 04/17/15 5.0 5.95 6.50
NLY 150417C00006000 C 04/17/15 6.0 4.95 5.50
NLY 150417C00007000 C 04/17/15 7.0 3.95 4.50
NLY 150417C00008000 C 04/17/15 8.0 3.05 3.45
NLY 150417C00009000 C 04/17/15 9.0 1.99 2.46
NLY 150417C00010000 C 04/17/15 10.0 0.99 1.46
NLY 150417C00011000 C 04/17/15 11.0 0.30 0.47
NLY 150417C00012000 C 04/17/15 12.0 0.03 0.12
NLY 150417C00013000 C 04/17/15 13.0 0.00 0.05
NLY 150417C00014000 C 04/17/15 14.0 0.00 0.09
NLY 150417C00015000 C 04/17/15 15.0 0.00 0.08
NLY 150417C00016000 C 04/17/15 16.0 0.00 0.08
NLY 150417C00017000 C 04/17/15 17.0 0.00 0.09
NLY 150417C00018000 C 04/17/15 18.0 0.00 0.09
NLY 150417C00019000 C 04/17/15 19.0 0.00 0.06
NLY 150417C00020000 C 04/17/15 20.0 0.00 0.05
NLY 150417P00004000 P 04/17/15 4.0 0.00 0.03
NLY 150417P00005000 P 04/17/15 5.0 0.00 0.07
NLY 150417P00006000 P 04/17/15 6.0 0.00 0.20
NLY 150417P00007000 P 04/17/15 7.0 0.00 0.37
NLY 150417P00008000 P 04/17/15 8.0 0.00 0.46
NLY 150417P00009000 P 04/17/15 9.0 0.00 0.34
NLY 150417P00010000 P 04/17/15 10.0 0.13 0.38
NLY 150417P00011000 P 04/17/15 11.0 0.55 0.65
NLY 150417P00012000 P 04/17/15 12.0 1.19 1.62
NLY 150417P00013000 P 04/17/15 13.0 2.02 2.78
NLY 150417P00014000 P 04/17/15 14.0 2.95 3.70
NLY 150417P00015000 P 04/17/15 15.0 3.90 4.60
NLY 150417P00016000 P 04/17/15 16.0 4.90 5.70
NLY 150417P00017000 P 04/17/15 17.0 4.75 8.60
NLY 150417P00018000 P 04/17/15 18.0 6.60 8.10
NLY 150417P00019000 P 04/17/15 19.0 6.80 9.85
NLY 150417P00020000 P 04/17/15 20.0 7.80 10.90
NLY 150717C00004000 C 07/17/15 4.0 5.00 8.80
NLY 150717C00005000 C 07/17/15 5.0 3.90 7.55
NLY 150717C00006000 C 07/17/15 6.0 2.92 5.65
NLY 150717C00007000 C 07/17/15 7.0 3.85 4.65
NLY 150717C00008000 C 07/17/15 8.0 2.62 3.65
NLY 150717C00009000 C 07/17/15 9.0 1.85 2.60
NLY 150717C00010000 C 07/17/15 10.0 0.44 1.47
NLY 150717C00011000 C 07/17/15 11.0 0.26 0.70
NLY 150717C00012000 C 07/17/15 12.0 0.08 0.25
NLY 150717C00013000 C 07/17/15 13.0 0.00 0.12
NLY 150717C00014000 C 07/17/15 14.0 0.00 0.30
NLY 150717C00015000 C 07/17/15 15.0 0.00 0.28
NLY 150717C00016000 C 07/17/15 16.0 0.00 0.25
NLY 150717C00017000 C 07/17/15 17.0 0.00 0.22
NLY 150717C00018000 C 07/17/15 18.0 0.00 0.21
NLY 150717C00019000 C 07/17/15 19.0 0.00 0.18
NLY 150717C00020000 C 07/17/15 20.0 0.00 0.15
NLY 150717P00004000 P 07/17/15 4.0 0.00 0.13
NLY 150717P00005000 P 07/17/15 5.0 0.00 0.31
NLY 150717P00006000 P 07/17/15 6.0 0.00 0.48
NLY 150717P00007000 P 07/17/15 7.0 0.00 0.50
NLY 150717P00008000 P 07/17/15 8.0 0.00 0.50
NLY 150717P00009000 P 07/17/15 9.0 0.19 0.23
NLY 150717P00010000 P 07/17/15 10.0 0.23 0.70
NLY 150717P00011000 P 07/17/15 11.0 0.73 0.92
NLY 150717P00012000 P 07/17/15 12.0 1.59 1.90
NLY 150717P00013000 P 07/17/15 13.0 2.49 2.87
NLY 150717P00014000 P 07/17/15 14.0 3.10 3.95
NLY 150717P00015000 P 07/17/15 15.0 3.60 5.40
NLY 150717P00016000 P 07/17/15 16.0 3.20 5.95
NLY 150717P00017000 P 07/17/15 17.0 4.20 7.90
NLY 150717P00018000 P 07/17/15 18.0 5.20 9.70
NLY 150717P00019000 P 07/17/15 19.0 6.20 10.70
NLY 150717P00020000 P 07/17/15 20.0 7.20 11.90
NLY 160115C00003000 C 01/15/16 3.0 7.90 8.55
NLY 160115C00005000 C 01/15/16 5.0 5.75 6.50
NLY 160115C00008000 C 01/15/16 8.0 2.97 3.50
NLY 160115C00010000 C 01/15/16 10.0 1.01 1.43
NLY 160115C00012000 C 01/15/16 12.0 0.26 0.30
NLY 160115C00015000 C 01/15/16 15.0 0.02 0.09
NLY 160115C00017000 C 01/15/16 17.0 0.00 0.17
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.14
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.14
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.17
NLY 160115P00005000 P 01/15/16 5.0 0.00 0.15
NLY 160115P00008000 P 01/15/16 8.0 0.21 0.31
NLY 160115P00010000 P 01/15/16 10.0 0.70 0.96
NLY 160115P00012000 P 01/15/16 12.0 2.01 2.32
NLY 160115P00015000 P 01/15/16 15.0 4.70 5.35
NLY 160115P00017000 P 01/15/16 17.0 4.95 8.45
NLY 160115P00020000 P 01/15/16 20.0 7.50 11.00
NLY 160115P00022000 P 01/15/16 22.0 9.45 13.90
NLY 170120C00003000 C 01/20/17 3.0 6.30 9.50
NLY 170120C00005000 C 01/20/17 5.0 4.35 8.05
NLY 170120C00008000 C 01/20/17 8.0 3.00 3.50
NLY 170120C00010000 C 01/20/17 10.0 0.98 1.40
NLY 170120C00012000 C 01/20/17 12.0 0.24 0.55
NLY 170120C00015000 C 01/20/17 15.0 0.08 0.15
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.14
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.44
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.40
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.50
NLY 170120P00005000 P 01/20/17 5.0 0.00 0.48
NLY 170120P00008000 P 01/20/17 8.0 0.60 0.73
NLY 170120P00010000 P 01/20/17 10.0 1.45 1.60
NLY 170120P00012000 P 01/20/17 12.0 2.80 3.50
NLY 170120P00015000 P 01/20/17 15.0 4.70 6.80
NLY 170120P00017000 P 01/20/17 17.0 5.30 7.90
NLY 170120P00020000 P 01/20/17 20.0 8.80 11.80
NLY 170120P00022000 P 01/20/17 22.0 10.80 14.25

OPRA data is delayed 15 minutes.