Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Annaly Capital Management Inc (NLY)
As of May 22 2018 3:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 180525C00004500 C May 25, 2018 4.5 3.70 7.75
NLY 180525C00005000 C May 25, 2018 5.0 3.80 7.90
NLY 180525C00005500 C May 25, 2018 5.5 3.40 7.40
NLY 180525C00006000 C May 25, 2018 6.0 4.25 6.90
NLY 180525C00006500 C May 25, 2018 6.5 3.80 6.40
NLY 180525C00007000 C May 25, 2018 7.0 3.25 5.35
NLY 180525C00007500 C May 25, 2018 7.5 2.49 5.25
NLY 180525C00008000 C May 25, 2018 8.0 2.30 4.95
NLY 180525C00008500 C May 25, 2018 8.5 1.86 4.85
NLY 180525C00009000 C May 25, 2018 9.0 1.32 4.90
NLY 180525C00009500 C May 25, 2018 9.5 0.94 0.99
NLY 180525C00010000 C May 25, 2018 10.0 0.44 0.49
NLY 180525C00010500 C May 25, 2018 10.5 0.03 0.04
NLY 180525C00011000 C May 25, 2018 11.0 0.00 0.01
NLY 180525C00011500 C May 25, 2018 11.5 0.00 0.02
NLY 180525C00012000 C May 25, 2018 12.0 0.00 0.02
NLY 180525C00012500 C May 25, 2018 12.5 0.00 0.02
NLY 180525C00013000 C May 25, 2018 13.0 0.00 0.02
NLY 180525C00013500 C May 25, 2018 13.5 0.00 0.02
NLY 180525C00014000 C May 25, 2018 14.0 0.00 0.02
NLY 180525C00014500 C May 25, 2018 14.5 0.00 0.02
NLY 180525C00015000 C May 25, 2018 15.0 0.00 0.02
NLY 180525C00015500 C May 25, 2018 15.5 0.00 0.02
NLY 180525C00016000 C May 25, 2018 16.0 0.00 0.02
NLY 180525C00017000 C May 25, 2018 17.0 0.00 0.02
NLY 180525C00018000 C May 25, 2018 18.0 0.00 0.02
NLY 180525P00004500 P May 25, 2018 4.5 0.00 0.11
NLY 180525P00005000 P May 25, 2018 5.0 0.00 0.12
NLY 180525P00005500 P May 25, 2018 5.5 0.00 0.12
NLY 180525P00006000 P May 25, 2018 6.0 0.00 0.02
NLY 180525P00006500 P May 25, 2018 6.5 0.00 0.02
NLY 180525P00007000 P May 25, 2018 7.0 0.00 0.02
NLY 180525P00007500 P May 25, 2018 7.5 0.00 0.02
NLY 180525P00008000 P May 25, 2018 8.0 0.00 0.02
NLY 180525P00008500 P May 25, 2018 8.5 0.00 0.02
NLY 180525P00009000 P May 25, 2018 9.0 0.00 0.02
NLY 180525P00009500 P May 25, 2018 9.5 0.00 0.02
NLY 180525P00010000 P May 25, 2018 10.0 0.00 0.01
NLY 180525P00010500 P May 25, 2018 10.5 0.06 0.08
NLY 180525P00011000 P May 25, 2018 11.0 0.49 0.58
NLY 180525P00011500 P May 25, 2018 11.5 1.00 1.07
NLY 180525P00012000 P May 25, 2018 12.0 1.51 1.57
NLY 180525P00012500 P May 25, 2018 12.5 1.95 4.90
NLY 180525P00013000 P May 25, 2018 13.0 2.37 5.00
NLY 180525P00013500 P May 25, 2018 13.5 2.81 5.30
NLY 180525P00014000 P May 25, 2018 14.0 3.35 5.90
NLY 180525P00014500 P May 25, 2018 14.5 3.90 6.40
NLY 180525P00015000 P May 25, 2018 15.0 4.25 7.00
NLY 180525P00015500 P May 25, 2018 15.5 4.90 7.40
NLY 180525P00016000 P May 25, 2018 16.0 5.40 8.00
NLY 180525P00017000 P May 25, 2018 17.0 4.70 9.00
NLY 180525P00018000 P May 25, 2018 18.0 5.25 9.95
NLY 180601C00005000 C Jun 01, 2018 5.0 3.90 7.95
NLY 180601C00005500 C Jun 01, 2018 5.5 3.35 7.40
NLY 180601C00006000 C Jun 01, 2018 6.0 4.25 6.95
NLY 180601C00006500 C Jun 01, 2018 6.5 3.75 6.30
NLY 180601C00007000 C Jun 01, 2018 7.0 3.20 5.95
NLY 180601C00007500 C Jun 01, 2018 7.5 2.66 5.40
NLY 180601C00008000 C Jun 01, 2018 8.0 2.32 5.00
NLY 180601C00008500 C Jun 01, 2018 8.5 1.94 1.98
NLY 180601C00009000 C Jun 01, 2018 9.0 1.44 1.49
NLY 180601C00009500 C Jun 01, 2018 9.5 0.92 1.00
NLY 180601C00010000 C Jun 01, 2018 10.0 0.45 0.49
NLY 180601C00010500 C Jun 01, 2018 10.5 0.05 0.06
NLY 180601C00011000 C Jun 01, 2018 11.0 0.00 0.02
NLY 180601C00011500 C Jun 01, 2018 11.5 0.00 0.02
NLY 180601C00012000 C Jun 01, 2018 12.0 0.00 0.02
NLY 180601C00012500 C Jun 01, 2018 12.5 0.00 0.02
NLY 180601C00013000 C Jun 01, 2018 13.0 0.00 0.02
NLY 180601C00013500 C Jun 01, 2018 13.5 0.00 0.02
NLY 180601C00014000 C Jun 01, 2018 14.0 0.00 0.02
NLY 180601C00014500 C Jun 01, 2018 14.5 0.00 0.02
NLY 180601C00015000 C Jun 01, 2018 15.0 0.00 0.02
NLY 180601C00015500 C Jun 01, 2018 15.5 0.00 0.02
NLY 180601C00016000 C Jun 01, 2018 16.0 0.00 0.02
NLY 180601C00017000 C Jun 01, 2018 17.0 0.00 0.02
NLY 180601P00005000 P Jun 01, 2018 5.0 0.00 0.02
NLY 180601P00005500 P Jun 01, 2018 5.5 0.00 0.02
NLY 180601P00006000 P Jun 01, 2018 6.0 0.00 0.02
NLY 180601P00006500 P Jun 01, 2018 6.5 0.00 0.02
NLY 180601P00007000 P Jun 01, 2018 7.0 0.00 0.02
NLY 180601P00007500 P Jun 01, 2018 7.5 0.00 0.02
NLY 180601P00008000 P Jun 01, 2018 8.0 0.00 0.02
NLY 180601P00008500 P Jun 01, 2018 8.5 0.00 0.02
NLY 180601P00009000 P Jun 01, 2018 9.0 0.00 0.02
NLY 180601P00009500 P Jun 01, 2018 9.5 0.00 0.02
NLY 180601P00010000 P Jun 01, 2018 10.0 0.00 0.02
NLY 180601P00010500 P Jun 01, 2018 10.5 0.09 0.10
NLY 180601P00011000 P Jun 01, 2018 11.0 0.50 0.57
NLY 180601P00011500 P Jun 01, 2018 11.5 1.01 1.07
NLY 180601P00012000 P Jun 01, 2018 12.0 1.52 1.57
NLY 180601P00012500 P Jun 01, 2018 12.5 1.99 2.08
NLY 180601P00013000 P Jun 01, 2018 13.0 2.37 5.00
NLY 180601P00013500 P Jun 01, 2018 13.5 2.80 5.30
NLY 180601P00014000 P Jun 01, 2018 14.0 2.93 6.00
NLY 180601P00014500 P Jun 01, 2018 14.5 3.90 6.40
NLY 180601P00015000 P Jun 01, 2018 15.0 4.35 7.00
NLY 180601P00015500 P Jun 01, 2018 15.5 2.75 7.25
NLY 180601P00016000 P Jun 01, 2018 16.0 3.35 7.85
NLY 180601P00017000 P Jun 01, 2018 17.0 6.10 9.00
NLY 180608C00005000 C Jun 08, 2018 5.0 3.10 7.75
NLY 180608C00005500 C Jun 08, 2018 5.5 2.61 7.05
NLY 180608C00006000 C Jun 08, 2018 6.0 2.14 6.50
NLY 180608C00006500 C Jun 08, 2018 6.5 1.70 6.05
NLY 180608C00007000 C Jun 08, 2018 7.0 1.21 5.65
NLY 180608C00007500 C Jun 08, 2018 7.5 2.69 3.00
NLY 180608C00008000 C Jun 08, 2018 8.0 2.44 2.53
NLY 180608C00008500 C Jun 08, 2018 8.5 1.94 2.03
NLY 180608C00009000 C Jun 08, 2018 9.0 1.44 1.52
NLY 180608C00009500 C Jun 08, 2018 9.5 0.95 1.00
NLY 180608C00010000 C Jun 08, 2018 10.0 0.42 0.55
NLY 180608C00010500 C Jun 08, 2018 10.5 0.08 0.10
NLY 180608C00011000 C Jun 08, 2018 11.0 0.00 0.02
NLY 180608C00011500 C Jun 08, 2018 11.5 0.00 0.02
NLY 180608C00012000 C Jun 08, 2018 12.0 0.00 0.02
NLY 180608C00012500 C Jun 08, 2018 12.5 0.00 0.02
NLY 180608C00013000 C Jun 08, 2018 13.0 0.00 0.02
NLY 180608C00013500 C Jun 08, 2018 13.5 0.00 0.02
NLY 180608C00014000 C Jun 08, 2018 14.0 0.00 0.02
NLY 180608C00014500 C Jun 08, 2018 14.5 0.00 0.02
NLY 180608C00015000 C Jun 08, 2018 15.0 0.00 0.02
NLY 180608C00015500 C Jun 08, 2018 15.5 0.00 0.02
NLY 180608C00016000 C Jun 08, 2018 16.0 0.00 0.02
NLY 180608C00017000 C Jun 08, 2018 17.0 0.00 0.02
NLY 180608P00005000 P Jun 08, 2018 5.0 0.00 0.02
NLY 180608P00005500 P Jun 08, 2018 5.5 0.00 0.02
NLY 180608P00006000 P Jun 08, 2018 6.0 0.00 0.02
NLY 180608P00006500 P Jun 08, 2018 6.5 0.00 0.02
NLY 180608P00007000 P Jun 08, 2018 7.0 0.00 0.02
NLY 180608P00007500 P Jun 08, 2018 7.5 0.00 0.02
NLY 180608P00008000 P Jun 08, 2018 8.0 0.00 0.02
NLY 180608P00008500 P Jun 08, 2018 8.5 0.00 0.02
NLY 180608P00009000 P Jun 08, 2018 9.0 0.00 0.02
NLY 180608P00009500 P Jun 08, 2018 9.5 0.00 0.02
NLY 180608P00010000 P Jun 08, 2018 10.0 0.00 0.03
NLY 180608P00010500 P Jun 08, 2018 10.5 0.11 0.13
NLY 180608P00011000 P Jun 08, 2018 11.0 0.45 0.57
NLY 180608P00011500 P Jun 08, 2018 11.5 1.02 1.07
NLY 180608P00012000 P Jun 08, 2018 12.0 1.52 1.57
NLY 180608P00012500 P Jun 08, 2018 12.5 2.02 2.07
NLY 180608P00013000 P Jun 08, 2018 13.0 2.49 2.57
NLY 180608P00013500 P Jun 08, 2018 13.5 3.00 3.10
NLY 180608P00014000 P Jun 08, 2018 14.0 3.50 3.60
NLY 180608P00014500 P Jun 08, 2018 14.5 1.70 6.20
NLY 180608P00015000 P Jun 08, 2018 15.0 2.20 6.65
NLY 180608P00015500 P Jun 08, 2018 15.5 2.75 7.35
NLY 180608P00016000 P Jun 08, 2018 16.0 3.30 7.90
NLY 180608P00017000 P Jun 08, 2018 17.0 4.15 8.55
NLY 180615C00002000 C Jun 15, 2018 2.0 6.10 9.45
NLY 180615C00003000 C Jun 15, 2018 3.0 6.30 9.75
NLY 180615C00004000 C Jun 15, 2018 4.0 4.65 8.80
NLY 180615C00005000 C Jun 15, 2018 5.0 5.40 7.80
NLY 180615C00006000 C Jun 15, 2018 6.0 4.40 6.70
NLY 180615C00006500 C Jun 15, 2018 6.5 3.80 6.30
NLY 180615C00007000 C Jun 15, 2018 7.0 3.40 5.75
NLY 180615C00007500 C Jun 15, 2018 7.5 2.95 2.99
NLY 180615C00008000 C Jun 15, 2018 8.0 2.45 2.51
NLY 180615C00008500 C Jun 15, 2018 8.5 1.95 2.01
NLY 180615C00009000 C Jun 15, 2018 9.0 1.45 1.49
NLY 180615C00009500 C Jun 15, 2018 9.5 0.96 1.02
NLY 180615C00010000 C Jun 15, 2018 10.0 0.48 0.52
NLY 180615C00010500 C Jun 15, 2018 10.5 0.10 0.12
NLY 180615C00011000 C Jun 15, 2018 11.0 0.00 0.02
NLY 180615C00011500 C Jun 15, 2018 11.5 0.00 0.02
NLY 180615C00012000 C Jun 15, 2018 12.0 0.00 0.02
NLY 180615C00012500 C Jun 15, 2018 12.5 0.00 0.02
NLY 180615C00013000 C Jun 15, 2018 13.0 0.00 0.05
NLY 180615C00013500 C Jun 15, 2018 13.5 0.00 0.02
NLY 180615C00014000 C Jun 15, 2018 14.0 0.00 0.02
NLY 180615C00014500 C Jun 15, 2018 14.5 0.00 0.02
NLY 180615C00015000 C Jun 15, 2018 15.0 0.00 0.02
NLY 180615C00015500 C Jun 15, 2018 15.5 0.00 0.02
NLY 180615C00016000 C Jun 15, 2018 16.0 0.00 0.02
NLY 180615C00017000 C Jun 15, 2018 17.0 0.00 0.02
NLY 180615C00018000 C Jun 15, 2018 18.0 0.00 0.02
NLY 180615P00002000 P Jun 15, 2018 2.0 0.00 0.02
NLY 180615P00003000 P Jun 15, 2018 3.0 0.00 0.02
NLY 180615P00004000 P Jun 15, 2018 4.0 0.00 0.02
NLY 180615P00005000 P Jun 15, 2018 5.0 0.00 0.02
NLY 180615P00006000 P Jun 15, 2018 6.0 0.00 0.02
NLY 180615P00006500 P Jun 15, 2018 6.5 0.00 0.02
NLY 180615P00007000 P Jun 15, 2018 7.0 0.00 0.02
NLY 180615P00007500 P Jun 15, 2018 7.5 0.00 0.02
NLY 180615P00008000 P Jun 15, 2018 8.0 0.00 0.02
NLY 180615P00008500 P Jun 15, 2018 8.5 0.00 0.03
NLY 180615P00009000 P Jun 15, 2018 9.0 0.00 0.02
NLY 180615P00009500 P Jun 15, 2018 9.5 0.00 0.02
NLY 180615P00010000 P Jun 15, 2018 10.0 0.00 0.03
NLY 180615P00010500 P Jun 15, 2018 10.5 0.13 0.15
NLY 180615P00011000 P Jun 15, 2018 11.0 0.53 0.57
NLY 180615P00011500 P Jun 15, 2018 11.5 1.02 1.07
NLY 180615P00012000 P Jun 15, 2018 12.0 1.52 1.57
NLY 180615P00012500 P Jun 15, 2018 12.5 2.01 2.07
NLY 180615P00013000 P Jun 15, 2018 13.0 2.52 2.57
NLY 180615P00013500 P Jun 15, 2018 13.5 3.00 3.10
NLY 180615P00014000 P Jun 15, 2018 14.0 3.50 3.60
NLY 180615P00014500 P Jun 15, 2018 14.5 4.00 4.10
NLY 180615P00015000 P Jun 15, 2018 15.0 4.50 4.60
NLY 180615P00015500 P Jun 15, 2018 15.5 4.95 7.35
NLY 180615P00016000 P Jun 15, 2018 16.0 3.50 7.85
NLY 180615P00017000 P Jun 15, 2018 17.0 5.20 8.85
NLY 180615P00018000 P Jun 15, 2018 18.0 5.10 8.25
NLY 180622C00005000 C Jun 22, 2018 5.0 3.20 7.85
NLY 180622C00005500 C Jun 22, 2018 5.5 2.74 7.25
NLY 180622C00006000 C Jun 22, 2018 6.0 2.25 6.70
NLY 180622C00006500 C Jun 22, 2018 6.5 1.65 6.25
NLY 180622C00007000 C Jun 22, 2018 7.0 1.25 5.90
NLY 180622C00007500 C Jun 22, 2018 7.5 0.65 5.15
NLY 180622C00008000 C Jun 22, 2018 8.0 0.54 4.20
NLY 180622C00008500 C Jun 22, 2018 8.5 0.00 2.18
NLY 180622C00009000 C Jun 22, 2018 9.0 0.00 3.10
NLY 180622C00009500 C Jun 22, 2018 9.5 0.38 4.25
NLY 180622C00010000 C Jun 22, 2018 10.0 0.48 0.53
NLY 180622C00010500 C Jun 22, 2018 10.5 0.12 0.15
NLY 180622C00011000 C Jun 22, 2018 11.0 0.00 0.04
NLY 180622C00011500 C Jun 22, 2018 11.5 0.00 0.02
NLY 180622C00012000 C Jun 22, 2018 12.0 0.00 0.03
NLY 180622C00012500 C Jun 22, 2018 12.5 0.00 0.02
NLY 180622C00013000 C Jun 22, 2018 13.0 0.00 0.03
NLY 180622C00013500 C Jun 22, 2018 13.5 0.00 0.02
NLY 180622C00014000 C Jun 22, 2018 14.0 0.00 0.02
NLY 180622C00014500 C Jun 22, 2018 14.5 0.00 0.02
NLY 180622C00015000 C Jun 22, 2018 15.0 0.00 0.02
NLY 180622C00015500 C Jun 22, 2018 15.5 0.00 0.02
NLY 180622C00016000 C Jun 22, 2018 16.0 0.00 0.02
NLY 180622C00017000 C Jun 22, 2018 17.0 0.00 0.02
NLY 180622P00005000 P Jun 22, 2018 5.0 0.00 0.02
NLY 180622P00005500 P Jun 22, 2018 5.5 0.00 0.02
NLY 180622P00006000 P Jun 22, 2018 6.0 0.00 0.02
NLY 180622P00006500 P Jun 22, 2018 6.5 0.00 0.02
NLY 180622P00007000 P Jun 22, 2018 7.0 0.00 0.02
NLY 180622P00007500 P Jun 22, 2018 7.5 0.00 0.05
NLY 180622P00008000 P Jun 22, 2018 8.0 0.00 0.04
NLY 180622P00008500 P Jun 22, 2018 8.5 0.00 0.03
NLY 180622P00009000 P Jun 22, 2018 9.0 0.00 0.03
NLY 180622P00009500 P Jun 22, 2018 9.5 0.00 0.03
NLY 180622P00010000 P Jun 22, 2018 10.0 0.01 0.03
NLY 180622P00010500 P Jun 22, 2018 10.5 0.14 0.17
NLY 180622P00011000 P Jun 22, 2018 11.0 0.25 0.66
NLY 180622P00011500 P Jun 22, 2018 11.5 0.00 1.14
NLY 180622P00012000 P Jun 22, 2018 12.0 0.40 3.50
NLY 180622P00012500 P Jun 22, 2018 12.5 0.56 3.50
NLY 180622P00013000 P Jun 22, 2018 13.0 0.49 2.98
NLY 180622P00013500 P Jun 22, 2018 13.5 0.76 5.20
NLY 180622P00014000 P Jun 22, 2018 14.0 1.64 5.70
NLY 180622P00014500 P Jun 22, 2018 14.5 1.76 6.05
NLY 180622P00015000 P Jun 22, 2018 15.0 2.48 6.05
NLY 180622P00015500 P Jun 22, 2018 15.5 2.70 7.25
NLY 180622P00016000 P Jun 22, 2018 16.0 3.10 7.65
NLY 180622P00017000 P Jun 22, 2018 17.0 4.20 8.75
NLY 180629C00005000 C Jun 29, 2018 5.0 3.30 7.90
NLY 180629C00005500 C Jun 29, 2018 5.5 2.50 7.25
NLY 180629C00006000 C Jun 29, 2018 6.0 2.30 6.95
NLY 180629C00006500 C Jun 29, 2018 6.5 1.80 6.35
NLY 180629C00007000 C Jun 29, 2018 7.0 1.45 6.00
NLY 180629C00007500 C Jun 29, 2018 7.5 0.53 4.85
NLY 180629C00008000 C Jun 29, 2018 8.0 0.51 5.00
NLY 180629C00008500 C Jun 29, 2018 8.5 0.00 4.35
NLY 180629C00009000 C Jun 29, 2018 9.0 0.00 4.75
NLY 180629C00009500 C Jun 29, 2018 9.5 0.00 1.28
NLY 180629C00010000 C Jun 29, 2018 10.0 0.33 0.65
NLY 180629C00010500 C Jun 29, 2018 10.5 0.13 0.15
NLY 180629C00011000 C Jun 29, 2018 11.0 0.00 0.06
NLY 180629C00011500 C Jun 29, 2018 11.5 0.00 0.03
NLY 180629C00012000 C Jun 29, 2018 12.0 0.00 0.03
NLY 180629C00012500 C Jun 29, 2018 12.5 0.00 0.04
NLY 180629C00013000 C Jun 29, 2018 13.0 0.00 0.03
NLY 180629C00013500 C Jun 29, 2018 13.5 0.00 0.03
NLY 180629C00014000 C Jun 29, 2018 14.0 0.00 0.03
NLY 180629C00014500 C Jun 29, 2018 14.5 0.00 0.02
NLY 180629C00015000 C Jun 29, 2018 15.0 0.00 0.02
NLY 180629P00005000 P Jun 29, 2018 5.0 0.00 0.02
NLY 180629P00005500 P Jun 29, 2018 5.5 0.00 0.02
NLY 180629P00006000 P Jun 29, 2018 6.0 0.00 0.02
NLY 180629P00006500 P Jun 29, 2018 6.5 0.00 0.02
NLY 180629P00007000 P Jun 29, 2018 7.0 0.00 0.05
NLY 180629P00007500 P Jun 29, 2018 7.5 0.00 0.03
NLY 180629P00008000 P Jun 29, 2018 8.0 0.00 0.03
NLY 180629P00008500 P Jun 29, 2018 8.5 0.00 0.04
NLY 180629P00009000 P Jun 29, 2018 9.0 0.00 0.03
NLY 180629P00009500 P Jun 29, 2018 9.5 0.00 0.04
NLY 180629P00010000 P Jun 29, 2018 10.0 0.08 0.10
NLY 180629P00010500 P Jun 29, 2018 10.5 0.05 0.41
NLY 180629P00011000 P Jun 29, 2018 11.0 0.00 1.07
NLY 180629P00011500 P Jun 29, 2018 11.5 0.00 1.49
NLY 180629P00012000 P Jun 29, 2018 12.0 0.00 1.98
NLY 180629P00012500 P Jun 29, 2018 12.5 2.07 4.25
NLY 180629P00013000 P Jun 29, 2018 13.0 1.16 4.25
NLY 180629P00013500 P Jun 29, 2018 13.5 0.91 3.50
NLY 180629P00014000 P Jun 29, 2018 14.0 1.30 5.50
NLY 180629P00014500 P Jun 29, 2018 14.5 1.91 5.70
NLY 180629P00015000 P Jun 29, 2018 15.0 2.50 6.85
NLY 180720C00003000 C Jul 20, 2018 3.0 5.25 9.70
NLY 180720C00004000 C Jul 20, 2018 4.0 4.20 8.80
NLY 180720C00005000 C Jul 20, 2018 5.0 3.75 7.80
NLY 180720C00006000 C Jul 20, 2018 6.0 4.40 4.50
NLY 180720C00007000 C Jul 20, 2018 7.0 3.40 3.50
NLY 180720C00008000 C Jul 20, 2018 8.0 2.00 2.52
NLY 180720C00009000 C Jul 20, 2018 9.0 1.41 1.50
NLY 180720C00010000 C Jul 20, 2018 10.0 0.50 0.53
NLY 180720C00011000 C Jul 20, 2018 11.0 0.02 0.04
NLY 180720C00012000 C Jul 20, 2018 12.0 0.00 0.02
NLY 180720C00013000 C Jul 20, 2018 13.0 0.00 0.02
NLY 180720C00014000 C Jul 20, 2018 14.0 0.00 0.02
NLY 180720C00015000 C Jul 20, 2018 15.0 0.00 0.02
NLY 180720C00016000 C Jul 20, 2018 16.0 0.00 0.02
NLY 180720C00017000 C Jul 20, 2018 17.0 0.00 0.02
NLY 180720C00018000 C Jul 20, 2018 18.0 0.00 0.02
NLY 180720C00019000 C Jul 20, 2018 19.0 0.00 0.02
NLY 180720P00003000 P Jul 20, 2018 3.0 0.00 0.02
NLY 180720P00004000 P Jul 20, 2018 4.0 0.00 0.02
NLY 180720P00005000 P Jul 20, 2018 5.0 0.00 0.02
NLY 180720P00006000 P Jul 20, 2018 6.0 0.00 0.02
NLY 180720P00007000 P Jul 20, 2018 7.0 0.00 0.04
NLY 180720P00008000 P Jul 20, 2018 8.0 0.00 0.03
NLY 180720P00009000 P Jul 20, 2018 9.0 0.00 0.04
NLY 180720P00010000 P Jul 20, 2018 10.0 0.10 0.12
NLY 180720P00011000 P Jul 20, 2018 11.0 0.79 0.83
NLY 180720P00012000 P Jul 20, 2018 12.0 1.79 1.83
NLY 180720P00013000 P Jul 20, 2018 13.0 2.78 2.83
NLY 180720P00014000 P Jul 20, 2018 14.0 3.75 3.85
NLY 180720P00015000 P Jul 20, 2018 15.0 4.75 4.85
NLY 180720P00016000 P Jul 20, 2018 16.0 5.15 5.85
NLY 180720P00017000 P Jul 20, 2018 17.0 5.80 6.85
NLY 180720P00018000 P Jul 20, 2018 18.0 5.30 8.25
NLY 180720P00019000 P Jul 20, 2018 19.0 6.80 9.35
NLY 180817C00005000 C Aug 17, 2018 5.0 5.15 5.70
NLY 180817C00006000 C Aug 17, 2018 6.0 2.58 4.50
NLY 180817C00007000 C Aug 17, 2018 7.0 1.71 3.60
NLY 180817C00008000 C Aug 17, 2018 8.0 0.74 2.91
NLY 180817C00009000 C Aug 17, 2018 9.0 1.43 1.56
NLY 180817C00010000 C Aug 17, 2018 10.0 0.50 0.54
NLY 180817C00011000 C Aug 17, 2018 11.0 0.00 0.06
NLY 180817C00012000 C Aug 17, 2018 12.0 0.00 0.02
NLY 180817C00013000 C Aug 17, 2018 13.0 0.00 0.02
NLY 180817C00014000 C Aug 17, 2018 14.0 0.00 0.02
NLY 180817C00015000 C Aug 17, 2018 15.0 0.00 0.02
NLY 180817P00005000 P Aug 17, 2018 5.0 0.00 0.02
NLY 180817P00006000 P Aug 17, 2018 6.0 0.00 0.02
NLY 180817P00007000 P Aug 17, 2018 7.0 0.00 0.03
NLY 180817P00008000 P Aug 17, 2018 8.0 0.00 0.03
NLY 180817P00009000 P Aug 17, 2018 9.0 0.00 0.06
NLY 180817P00010000 P Aug 17, 2018 10.0 0.16 0.18
NLY 180817P00011000 P Aug 17, 2018 11.0 0.80 0.87
NLY 180817P00012000 P Aug 17, 2018 12.0 1.79 1.84
NLY 180817P00013000 P Aug 17, 2018 13.0 1.02 2.96
NLY 180817P00014000 P Aug 17, 2018 14.0 1.97 3.90
NLY 180817P00015000 P Aug 17, 2018 15.0 2.86 4.90
NLY 181019C00002000 C Oct 19, 2018 2.0 6.15 10.70
NLY 181019C00003000 C Oct 19, 2018 3.0 7.20 9.50
NLY 181019C00004000 C Oct 19, 2018 4.0 6.40 6.50
NLY 181019C00005000 C Oct 19, 2018 5.0 5.40 5.50
NLY 181019C00006000 C Oct 19, 2018 6.0 4.40 4.50
NLY 181019C00007000 C Oct 19, 2018 7.0 3.40 3.50
NLY 181019C00008000 C Oct 19, 2018 8.0 2.45 2.53
NLY 181019C00009000 C Oct 19, 2018 9.0 1.46 1.53
NLY 181019C00010000 C Oct 19, 2018 10.0 0.50 0.56
NLY 181019C00011000 C Oct 19, 2018 11.0 0.06 0.08
NLY 181019C00012000 C Oct 19, 2018 12.0 0.01 0.02
NLY 181019C00013000 C Oct 19, 2018 13.0 0.00 0.04
NLY 181019C00014000 C Oct 19, 2018 14.0 0.00 0.05
NLY 181019C00015000 C Oct 19, 2018 15.0 0.00 0.02
NLY 181019C00016000 C Oct 19, 2018 16.0 0.00 0.02
NLY 181019C00017000 C Oct 19, 2018 17.0 0.00 0.02
NLY 181019C00018000 C Oct 19, 2018 18.0 0.00 0.02
NLY 181019C00019000 C Oct 19, 2018 19.0 0.00 0.02
NLY 181019P00002000 P Oct 19, 2018 2.0 0.00 0.02
NLY 181019P00003000 P Oct 19, 2018 3.0 0.00 0.02
NLY 181019P00004000 P Oct 19, 2018 4.0 0.00 0.02
NLY 181019P00005000 P Oct 19, 2018 5.0 0.00 0.02
NLY 181019P00006000 P Oct 19, 2018 6.0 0.00 0.09
NLY 181019P00007000 P Oct 19, 2018 7.0 0.00 0.03
NLY 181019P00008000 P Oct 19, 2018 8.0 0.00 0.05
NLY 181019P00009000 P Oct 19, 2018 9.0 0.07 0.10
NLY 181019P00010000 P Oct 19, 2018 10.0 0.34 0.38
NLY 181019P00011000 P Oct 19, 2018 11.0 1.05 1.11
NLY 181019P00012000 P Oct 19, 2018 12.0 1.98 2.08
NLY 181019P00013000 P Oct 19, 2018 13.0 2.96 3.10
NLY 181019P00014000 P Oct 19, 2018 14.0 3.95 4.05
NLY 181019P00015000 P Oct 19, 2018 15.0 4.95 5.05
NLY 181019P00016000 P Oct 19, 2018 16.0 5.90 6.05
NLY 181019P00017000 P Oct 19, 2018 17.0 6.90 7.05
NLY 181019P00018000 P Oct 19, 2018 18.0 5.75 10.40
NLY 181019P00019000 P Oct 19, 2018 19.0 6.70 11.40
NLY 190118C00002000 C Jan 18, 2019 2.0 6.20 10.70
NLY 190118C00003000 C Jan 18, 2019 3.0 7.35 7.60
NLY 190118C00004000 C Jan 18, 2019 4.0 5.95 6.95
NLY 190118C00005000 C Jan 18, 2019 5.0 5.15 5.55
NLY 190118C00006000 C Jan 18, 2019 6.0 4.40 4.50
NLY 190118C00007000 C Jan 18, 2019 7.0 3.40 3.50
NLY 190118C00008000 C Jan 18, 2019 8.0 2.45 2.51
NLY 190118C00009000 C Jan 18, 2019 9.0 1.43 1.60
NLY 190118C00010000 C Jan 18, 2019 10.0 0.55 0.60
NLY 190118C00011000 C Jan 18, 2019 11.0 0.12 0.15
NLY 190118C00012000 C Jan 18, 2019 12.0 0.03 0.06
NLY 190118C00013000 C Jan 18, 2019 13.0 0.00 0.05
NLY 190118C00014000 C Jan 18, 2019 14.0 0.00 0.04
NLY 190118C00015000 C Jan 18, 2019 15.0 0.00 0.01
NLY 190118C00016000 C Jan 18, 2019 16.0 0.00 0.03
NLY 190118C00017000 C Jan 18, 2019 17.0 0.00 0.04
NLY 190118C00018000 C Jan 18, 2019 18.0 0.00 0.03
NLY 190118C00020000 C Jan 18, 2019 20.0 0.00 0.03
NLY 190118C00022000 C Jan 18, 2019 22.0 0.00 0.03
NLY 190118P00002000 P Jan 18, 2019 2.0 0.00 0.03
NLY 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
NLY 190118P00004000 P Jan 18, 2019 4.0 0.00 0.03
NLY 190118P00005000 P Jan 18, 2019 5.0 0.00 0.13
NLY 190118P00006000 P Jan 18, 2019 6.0 0.00 0.05
NLY 190118P00007000 P Jan 18, 2019 7.0 0.00 0.07
NLY 190118P00008000 P Jan 18, 2019 8.0 0.08 0.10
NLY 190118P00009000 P Jan 18, 2019 9.0 0.18 0.24
NLY 190118P00010000 P Jan 18, 2019 10.0 0.56 0.60
NLY 190118P00011000 P Jan 18, 2019 11.0 1.25 1.35
NLY 190118P00012000 P Jan 18, 2019 12.0 2.15 2.29
NLY 190118P00013000 P Jan 18, 2019 13.0 3.10 3.25
NLY 190118P00014000 P Jan 18, 2019 14.0 4.10 4.25
NLY 190118P00015000 P Jan 18, 2019 15.0 5.05 5.40
NLY 190118P00016000 P Jan 18, 2019 16.0 5.95 6.85
NLY 190118P00017000 P Jan 18, 2019 17.0 7.05 7.40
NLY 190118P00018000 P Jan 18, 2019 18.0 6.25 10.40
NLY 190118P00020000 P Jan 18, 2019 20.0 7.85 12.40
NLY 190118P00022000 P Jan 18, 2019 22.0 11.90 12.50
NLY 200117C00001000 C Jan 17, 2020 1.0 7.15 11.95
NLY 200117C00002000 C Jan 17, 2020 2.0 6.10 11.00
NLY 200117C00003000 C Jan 17, 2020 3.0 5.20 9.90
NLY 200117C00004000 C Jan 17, 2020 4.0 5.80 7.20
NLY 200117C00005000 C Jan 17, 2020 5.0 3.40 7.85
NLY 200117C00008000 C Jan 17, 2020 8.0 2.32 2.63
NLY 200117C00010000 C Jan 17, 2020 10.0 0.60 0.75
NLY 200117C00012000 C Jan 17, 2020 12.0 0.12 0.13
NLY 200117C00015000 C Jan 17, 2020 15.0 0.05 0.07
NLY 200117C00017000 C Jan 17, 2020 17.0 0.00 0.26
NLY 200117C00020000 C Jan 17, 2020 20.0 0.00 0.25
NLY 200117C00022000 C Jan 17, 2020 22.0 0.00 0.15
NLY 200117P00001000 P Jan 17, 2020 1.0 0.00 0.13
NLY 200117P00002000 P Jan 17, 2020 2.0 0.00 0.16
NLY 200117P00003000 P Jan 17, 2020 3.0 0.00 0.24
NLY 200117P00004000 P Jan 17, 2020 4.0 0.00 0.27
NLY 200117P00005000 P Jan 17, 2020 5.0 0.03 0.24
NLY 200117P00008000 P Jan 17, 2020 8.0 0.19 0.53
NLY 200117P00010000 P Jan 17, 2020 10.0 1.12 1.20
NLY 200117P00012000 P Jan 17, 2020 12.0 2.60 2.81
NLY 200117P00015000 P Jan 17, 2020 15.0 5.00 7.15
NLY 200117P00017000 P Jan 17, 2020 17.0 5.30 9.80
NLY 200117P00020000 P Jan 17, 2020 20.0 8.10 12.60
NLY 200117P00022000 P Jan 17, 2020 22.0 10.10 14.40
OPRA data is delayed 15 minutes.