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 (2015-07-10)Premium Content

Annaly Capital Management Inc (NLY)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 150911C00002500 C 09/11/15 2.5 5.95 7.70
NLY 150911C00003000 C 09/11/15 3.0 6.80 7.20
NLY 150911C00003500 C 09/11/15 3.5 6.25 7.00
NLY 150911C00004000 C 09/11/15 4.0 5.85 6.20
NLY 150911C00004500 C 09/11/15 4.5 5.20 5.70
NLY 150911C00005000 C 09/11/15 5.0 4.75 5.55
NLY 150911C00005500 C 09/11/15 5.5 4.30 4.70
NLY 150911C00006000 C 09/11/15 6.0 3.75 4.45
NLY 150911C00006500 C 09/11/15 6.5 3.35 3.70
NLY 150911C00007000 C 09/11/15 7.0 2.81 3.20
NLY 150911C00007500 C 09/11/15 7.5 2.24 2.95
NLY 150911C00008000 C 09/11/15 8.0 1.96 2.22
NLY 150911C00008500 C 09/11/15 8.5 1.49 1.80
NLY 150911C00009000 C 09/11/15 9.0 1.00 1.16
NLY 150911C00009500 C 09/11/15 9.5 0.51 0.81
NLY 150911C00010000 C 09/11/15 10.0 0.17 0.18
NLY 150911C00010500 C 09/11/15 10.5 0.00 0.04
NLY 150911C00011000 C 09/11/15 11.0 0.00 0.11
NLY 150911C00011500 C 09/11/15 11.5 0.00 0.09
NLY 150911C00012000 C 09/11/15 12.0 0.00 0.04
NLY 150911C00012500 C 09/11/15 12.5 0.00 0.03
NLY 150911C00013000 C 09/11/15 13.0 0.00 0.03
NLY 150911C00013500 C 09/11/15 13.5 0.00 0.03
NLY 150911C00014000 C 09/11/15 14.0 0.00 0.03
NLY 150911C00014500 C 09/11/15 14.5 0.00 0.03
NLY 150911C00015000 C 09/11/15 15.0 0.00 0.03
NLY 150911C00015500 C 09/11/15 15.5 0.00 0.03
NLY 150911C00016000 C 09/11/15 16.0 0.00 0.03
NLY 150911C00016500 C 09/11/15 16.5 0.00 0.03
NLY 150911C00017000 C 09/11/15 17.0 0.00 0.03
NLY 150911C00017500 C 09/11/15 17.5 0.00 0.03
NLY 150911C00018000 C 09/11/15 18.0 0.00 0.03
NLY 150911C00018500 C 09/11/15 18.5 0.00 0.03
NLY 150911C00019000 C 09/11/15 19.0 0.00 0.03
NLY 150911P00002500 P 09/11/15 2.5 0.00 0.03
NLY 150911P00003000 P 09/11/15 3.0 0.00 0.03
NLY 150911P00003500 P 09/11/15 3.5 0.00 0.03
NLY 150911P00004000 P 09/11/15 4.0 0.00 0.03
NLY 150911P00004500 P 09/11/15 4.5 0.00 0.03
NLY 150911P00005000 P 09/11/15 5.0 0.00 0.03
NLY 150911P00005500 P 09/11/15 5.5 0.00 0.03
NLY 150911P00006000 P 09/11/15 6.0 0.00 0.03
NLY 150911P00006500 P 09/11/15 6.5 0.00 0.03
NLY 150911P00007000 P 09/11/15 7.0 0.00 0.03
NLY 150911P00007500 P 09/11/15 7.5 0.00 0.03
NLY 150911P00008000 P 09/11/15 8.0 0.00 0.06
NLY 150911P00008500 P 09/11/15 8.5 0.00 0.05
NLY 150911P00009000 P 09/11/15 9.0 0.00 0.12
NLY 150911P00009500 P 09/11/15 9.5 0.00 0.06
NLY 150911P00010000 P 09/11/15 10.0 0.06 0.09
NLY 150911P00010500 P 09/11/15 10.5 0.21 0.52
NLY 150911P00011000 P 09/11/15 11.0 0.70 1.07
NLY 150911P00011500 P 09/11/15 11.5 1.19 1.54
NLY 150911P00012000 P 09/11/15 12.0 1.67 2.06
NLY 150911P00012500 P 09/11/15 12.5 2.11 2.60
NLY 150911P00013000 P 09/11/15 13.0 2.60 3.10
NLY 150911P00013500 P 09/11/15 13.5 3.10 3.65
NLY 150911P00014000 P 09/11/15 14.0 3.50 4.30
NLY 150911P00014500 P 09/11/15 14.5 4.05 4.65
NLY 150911P00015000 P 09/11/15 15.0 4.50 5.35
NLY 150911P00015500 P 09/11/15 15.5 5.00 5.70
NLY 150911P00016000 P 09/11/15 16.0 5.45 6.30
NLY 150911P00016500 P 09/11/15 16.5 5.95 6.85
NLY 150911P00017000 P 09/11/15 17.0 6.45 7.15
NLY 150911P00017500 P 09/11/15 17.5 6.95 7.80
NLY 150911P00018000 P 09/11/15 18.0 6.30 9.55
NLY 150911P00018500 P 09/11/15 18.5 6.80 10.05
NLY 150911P00019000 P 09/11/15 19.0 8.00 9.45
NLY 150918C00001000 C 09/18/15 1.0 8.85 9.35
NLY 150918C00002000 C 09/18/15 2.0 7.80 8.35
NLY 150918C00002500 C 09/18/15 2.5 7.35 7.85
NLY 150918C00003000 C 09/18/15 3.0 6.80 7.35
NLY 150918C00003500 C 09/18/15 3.5 6.35 6.85
NLY 150918C00004000 C 09/18/15 4.0 5.80 6.25
NLY 150918C00004500 C 09/18/15 4.5 5.35 5.85
NLY 150918C00005000 C 09/18/15 5.0 4.85 5.35
NLY 150918C00005500 C 09/18/15 5.5 4.35 4.85
NLY 150918C00006000 C 09/18/15 6.0 3.85 4.35
NLY 150918C00006500 C 09/18/15 6.5 3.35 3.85
NLY 150918C00007000 C 09/18/15 7.0 2.97 3.35
NLY 150918C00007500 C 09/18/15 7.5 2.51 2.67
NLY 150918C00008000 C 09/18/15 8.0 2.00 2.19
NLY 150918C00008500 C 09/18/15 8.5 1.49 1.68
NLY 150918C00009000 C 09/18/15 9.0 1.02 1.18
NLY 150918C00009500 C 09/18/15 9.5 0.55 0.68
NLY 150918C00010000 C 09/18/15 10.0 0.22 0.24
NLY 150918C00010500 C 09/18/15 10.5 0.02 0.06
NLY 150918C00011000 C 09/18/15 11.0 0.00 0.03
NLY 150918C00011500 C 09/18/15 11.5 0.00 0.06
NLY 150918C00012000 C 09/18/15 12.0 0.00 0.03
NLY 150918C00012500 C 09/18/15 12.5 0.00 0.05
NLY 150918C00013000 C 09/18/15 13.0 0.00 0.04
NLY 150918C00013500 C 09/18/15 13.5 0.00 0.03
NLY 150918C00014000 C 09/18/15 14.0 0.00 0.03
NLY 150918C00014500 C 09/18/15 14.5 0.00 0.03
NLY 150918C00015000 C 09/18/15 15.0 0.00 0.03
NLY 150918C00015500 C 09/18/15 15.5 0.00 0.03
NLY 150918C00016000 C 09/18/15 16.0 0.00 0.03
NLY 150918C00016500 C 09/18/15 16.5 0.00 0.03
NLY 150918C00017000 C 09/18/15 17.0 0.00 0.03
NLY 150918C00017500 C 09/18/15 17.5 0.00 0.03
NLY 150918C00018000 C 09/18/15 18.0 0.00 0.03
NLY 150918C00018500 C 09/18/15 18.5 0.00 0.03
NLY 150918C00019000 C 09/18/15 19.0 0.00 0.03
NLY 150918P00001000 P 09/18/15 1.0 0.00 0.03
NLY 150918P00002000 P 09/18/15 2.0 0.00 0.03
NLY 150918P00002500 P 09/18/15 2.5 0.00 0.03
NLY 150918P00003000 P 09/18/15 3.0 0.00 0.03
NLY 150918P00003500 P 09/18/15 3.5 0.00 0.03
NLY 150918P00004000 P 09/18/15 4.0 0.00 0.03
NLY 150918P00004500 P 09/18/15 4.5 0.00 0.03
NLY 150918P00005000 P 09/18/15 5.0 0.00 0.03
NLY 150918P00005500 P 09/18/15 5.5 0.00 0.03
NLY 150918P00006000 P 09/18/15 6.0 0.00 0.03
NLY 150918P00006500 P 09/18/15 6.5 0.00 0.03
NLY 150918P00007000 P 09/18/15 7.0 0.00 0.03
NLY 150918P00007500 P 09/18/15 7.5 0.00 0.05
NLY 150918P00008000 P 09/18/15 8.0 0.00 0.05
NLY 150918P00008500 P 09/18/15 8.5 0.00 0.05
NLY 150918P00009000 P 09/18/15 9.0 0.00 0.06
NLY 150918P00009500 P 09/18/15 9.5 0.01 0.07
NLY 150918P00010000 P 09/18/15 10.0 0.12 0.15
NLY 150918P00010500 P 09/18/15 10.5 0.39 0.52
NLY 150918P00011000 P 09/18/15 11.0 0.87 1.05
NLY 150918P00011500 P 09/18/15 11.5 1.36 1.55
NLY 150918P00012000 P 09/18/15 12.0 1.85 2.05
NLY 150918P00012500 P 09/18/15 12.5 2.34 2.50
NLY 150918P00013000 P 09/18/15 13.0 2.85 3.05
NLY 150918P00013500 P 09/18/15 13.5 3.15 3.65
NLY 150918P00014000 P 09/18/15 14.0 3.65 4.15
NLY 150918P00014500 P 09/18/15 14.5 4.15 4.65
NLY 150918P00015000 P 09/18/15 15.0 4.65 5.15
NLY 150918P00015500 P 09/18/15 15.5 5.15 5.65
NLY 150918P00016000 P 09/18/15 16.0 5.65 6.15
NLY 150918P00016500 P 09/18/15 16.5 6.15 6.65
NLY 150918P00017000 P 09/18/15 17.0 6.65 7.15
NLY 150918P00017500 P 09/18/15 17.5 7.15 7.65
NLY 150918P00018000 P 09/18/15 18.0 7.65 8.15
NLY 150918P00018500 P 09/18/15 18.5 8.15 8.70
NLY 150918P00019000 P 09/18/15 19.0 8.65 9.15
NLY 150925C00002500 C 09/25/15 2.5 6.50 8.40
NLY 150925C00003000 C 09/25/15 3.0 6.65 7.50
NLY 150925C00003500 C 09/25/15 3.5 6.15 7.10
NLY 150925C00004000 C 09/25/15 4.0 5.70 6.50
NLY 150925C00004500 C 09/25/15 4.5 5.35 6.00
NLY 150925C00005000 C 09/25/15 5.0 4.80 5.55
NLY 150925C00005500 C 09/25/15 5.5 4.25 4.95
NLY 150925C00006000 C 09/25/15 6.0 3.75 4.50
NLY 150925C00006500 C 09/25/15 6.5 3.25 4.05
NLY 150925C00007000 C 09/25/15 7.0 2.92 3.45
NLY 150925C00007500 C 09/25/15 7.5 2.46 2.91
NLY 150925C00008000 C 09/25/15 8.0 1.99 2.40
NLY 150925C00008500 C 09/25/15 8.5 1.51 1.82
NLY 150925C00009000 C 09/25/15 9.0 1.03 1.33
NLY 150925C00009500 C 09/25/15 9.5 0.58 0.84
NLY 150925C00010000 C 09/25/15 10.0 0.22 0.26
NLY 150925C00010500 C 09/25/15 10.5 0.05 0.07
NLY 150925C00011000 C 09/25/15 11.0 0.00 0.05
NLY 150925C00011500 C 09/25/15 11.5 0.00 0.06
NLY 150925C00012000 C 09/25/15 12.0 0.00 0.06
NLY 150925C00012500 C 09/25/15 12.5 0.00 0.06
NLY 150925C00013000 C 09/25/15 13.0 0.00 0.06
NLY 150925C00013500 C 09/25/15 13.5 0.00 0.04
NLY 150925C00014000 C 09/25/15 14.0 0.00 0.03
NLY 150925C00014500 C 09/25/15 14.5 0.00 0.03
NLY 150925C00015000 C 09/25/15 15.0 0.00 0.03
NLY 150925C00015500 C 09/25/15 15.5 0.00 0.03
NLY 150925C00016000 C 09/25/15 16.0 0.00 0.03
NLY 150925C00016500 C 09/25/15 16.5 0.00 0.03
NLY 150925C00017000 C 09/25/15 17.0 0.00 0.03
NLY 150925C00017500 C 09/25/15 17.5 0.00 0.03
NLY 150925C00018000 C 09/25/15 18.0 0.00 0.03
NLY 150925C00018500 C 09/25/15 18.5 0.00 0.03
NLY 150925C00019000 C 09/25/15 19.0 0.00 0.03
NLY 150925P00002500 P 09/25/15 2.5 0.00 0.03
NLY 150925P00003000 P 09/25/15 3.0 0.00 0.03
NLY 150925P00003500 P 09/25/15 3.5 0.00 0.03
NLY 150925P00004000 P 09/25/15 4.0 0.00 0.03
NLY 150925P00004500 P 09/25/15 4.5 0.00 0.03
NLY 150925P00005000 P 09/25/15 5.0 0.00 0.03
NLY 150925P00005500 P 09/25/15 5.5 0.00 0.03
NLY 150925P00006000 P 09/25/15 6.0 0.00 0.03
NLY 150925P00006500 P 09/25/15 6.5 0.00 0.03
NLY 150925P00007000 P 09/25/15 7.0 0.00 0.05
NLY 150925P00007500 P 09/25/15 7.5 0.00 0.05
NLY 150925P00008000 P 09/25/15 8.0 0.00 0.05
NLY 150925P00008500 P 09/25/15 8.5 0.00 0.06
NLY 150925P00009000 P 09/25/15 9.0 0.00 0.07
NLY 150925P00009500 P 09/25/15 9.5 0.02 0.07
NLY 150925P00010000 P 09/25/15 10.0 0.14 0.19
NLY 150925P00010500 P 09/25/15 10.5 0.41 0.56
NLY 150925P00011000 P 09/25/15 11.0 0.65 1.05
NLY 150925P00011500 P 09/25/15 11.5 1.14 2.07
NLY 150925P00012000 P 09/25/15 12.0 1.64 2.16
NLY 150925P00012500 P 09/25/15 12.5 2.00 3.10
NLY 150925P00013000 P 09/25/15 13.0 2.50 3.70
NLY 150925P00013500 P 09/25/15 13.5 3.00 4.25
NLY 150925P00014000 P 09/25/15 14.0 3.45 4.70
NLY 150925P00014500 P 09/25/15 14.5 3.95 5.20
NLY 150925P00015000 P 09/25/15 15.0 4.55 5.35
NLY 150925P00015500 P 09/25/15 15.5 5.05 5.85
NLY 150925P00016000 P 09/25/15 16.0 5.40 6.70
NLY 150925P00016500 P 09/25/15 16.5 5.90 7.20
NLY 150925P00017000 P 09/25/15 17.0 6.40 7.70
NLY 150925P00017500 P 09/25/15 17.5 6.90 7.90
NLY 150925P00018000 P 09/25/15 18.0 7.35 9.00
NLY 150925P00018500 P 09/25/15 18.5 8.15 8.95
NLY 150925P00019000 P 09/25/15 19.0 7.30 9.30
NLY 151002C00002000 C 10/02/15 2.0 6.90 8.95
NLY 151002C00003000 C 10/02/15 3.0 6.60 7.55
NLY 151002C00003500 C 10/02/15 3.5 6.20 7.15
NLY 151002C00004000 C 10/02/15 4.0 5.65 6.55
NLY 151002C00004500 C 10/02/15 4.5 5.15 6.10
NLY 151002C00005000 C 10/02/15 5.0 4.65 5.60
NLY 151002C00005500 C 10/02/15 5.5 4.35 5.00
NLY 151002C00006000 C 10/02/15 6.0 3.90 4.45
NLY 151002C00006500 C 10/02/15 6.5 3.45 4.00
NLY 151002C00007000 C 10/02/15 7.0 2.85 3.35
NLY 151002C00007500 C 10/02/15 7.5 2.35 2.91
NLY 151002C00008000 C 10/02/15 8.0 1.91 2.42
NLY 151002C00008500 C 10/02/15 8.5 1.47 1.82
NLY 151002C00009000 C 10/02/15 9.0 1.00 1.31
NLY 151002C00009500 C 10/02/15 9.5 0.56 0.83
NLY 151002C00010000 C 10/02/15 10.0 0.20 0.34
NLY 151002C00010500 C 10/02/15 10.5 0.02 0.12
NLY 151002C00011000 C 10/02/15 11.0 0.00 0.11
NLY 151002C00011500 C 10/02/15 11.5 0.00 0.10
NLY 151002C00012000 C 10/02/15 12.0 0.00 0.10
NLY 151002C00012500 C 10/02/15 12.5 0.00 0.10
NLY 151002C00013000 C 10/02/15 13.0 0.00 0.07
NLY 151002C00013500 C 10/02/15 13.5 0.00 0.05
NLY 151002C00014000 C 10/02/15 14.0 0.00 0.03
NLY 151002C00014500 C 10/02/15 14.5 0.00 0.03
NLY 151002C00015000 C 10/02/15 15.0 0.00 0.03
NLY 151002C00015500 C 10/02/15 15.5 0.00 0.03
NLY 151002C00016000 C 10/02/15 16.0 0.00 0.03
NLY 151002C00016500 C 10/02/15 16.5 0.00 0.03
NLY 151002C00017000 C 10/02/15 17.0 0.00 0.03
NLY 151002C00017500 C 10/02/15 17.5 0.00 0.03
NLY 151002C00018000 C 10/02/15 18.0 0.00 0.03
NLY 151002C00018500 C 10/02/15 18.5 0.00 0.03
NLY 151002C00019000 C 10/02/15 19.0 0.00 0.03
NLY 151002P00002000 P 10/02/15 2.0 0.00 0.03
NLY 151002P00003000 P 10/02/15 3.0 0.00 0.03
NLY 151002P00003500 P 10/02/15 3.5 0.00 0.03
NLY 151002P00004000 P 10/02/15 4.0 0.00 0.03
NLY 151002P00004500 P 10/02/15 4.5 0.00 0.03
NLY 151002P00005000 P 10/02/15 5.0 0.00 0.03
NLY 151002P00005500 P 10/02/15 5.5 0.00 0.03
NLY 151002P00006000 P 10/02/15 6.0 0.00 0.04
NLY 151002P00006500 P 10/02/15 6.5 0.00 0.08
NLY 151002P00007000 P 10/02/15 7.0 0.00 0.09
NLY 151002P00007500 P 10/02/15 7.5 0.00 0.09
NLY 151002P00008000 P 10/02/15 8.0 0.00 0.11
NLY 151002P00008500 P 10/02/15 8.5 0.00 0.11
NLY 151002P00009000 P 10/02/15 9.0 0.01 0.12
NLY 151002P00009500 P 10/02/15 9.5 0.06 0.17
NLY 151002P00010000 P 10/02/15 10.0 0.19 0.43
NLY 151002P00010500 P 10/02/15 10.5 0.50 0.85
NLY 151002P00011000 P 10/02/15 11.0 0.90 1.37
NLY 151002P00011500 P 10/02/15 11.5 0.97 1.90
NLY 151002P00012000 P 10/02/15 12.0 1.46 2.39
NLY 151002P00012500 P 10/02/15 12.5 2.25 2.89
NLY 151002P00013000 P 10/02/15 13.0 2.75 3.40
NLY 151002P00013500 P 10/02/15 13.5 3.20 4.00
NLY 151002P00014000 P 10/02/15 14.0 3.50 4.75
NLY 151002P00014500 P 10/02/15 14.5 4.00 5.25
NLY 151002P00015000 P 10/02/15 15.0 4.50 5.55
NLY 151002P00015500 P 10/02/15 15.5 5.00 6.25
NLY 151002P00016000 P 10/02/15 16.0 5.50 6.75
NLY 151002P00016500 P 10/02/15 16.5 5.85 7.25
NLY 151002P00017000 P 10/02/15 17.0 6.40 7.75
NLY 151002P00017500 P 10/02/15 17.5 6.40 8.10
NLY 151002P00018000 P 10/02/15 18.0 7.05 9.15
NLY 151002P00018500 P 10/02/15 18.5 7.75 9.15
NLY 151002P00019000 P 10/02/15 19.0 7.10 9.55
NLY 151009C00002000 C 10/09/15 2.0 6.80 9.00
NLY 151009C00002500 C 10/09/15 2.5 6.50 8.35
NLY 151009C00003000 C 10/09/15 3.0 6.85 7.50
NLY 151009C00003500 C 10/09/15 3.5 6.30 7.00
NLY 151009C00004000 C 10/09/15 4.0 5.80 6.45
NLY 151009C00004500 C 10/09/15 4.5 5.10 5.95
NLY 151009C00005000 C 10/09/15 5.0 4.95 5.30
NLY 151009C00005500 C 10/09/15 5.5 4.40 5.00
NLY 151009C00006000 C 10/09/15 6.0 3.90 4.40
NLY 151009C00006500 C 10/09/15 6.5 3.40 3.90
NLY 151009C00007000 C 10/09/15 7.0 2.95 3.35
NLY 151009C00007500 C 10/09/15 7.5 2.46 2.88
NLY 151009C00008000 C 10/09/15 8.0 2.00 2.40
NLY 151009C00008500 C 10/09/15 8.5 1.52 1.81
NLY 151009C00009000 C 10/09/15 9.0 1.03 1.31
NLY 151009C00009500 C 10/09/15 9.5 0.55 0.83
NLY 151009C00010000 C 10/09/15 10.0 0.20 0.34
NLY 151009C00010500 C 10/09/15 10.5 0.03 0.11
NLY 151009C00011000 C 10/09/15 11.0 0.01 0.11
NLY 151009C00011500 C 10/09/15 11.5 0.00 0.10
NLY 151009C00012000 C 10/09/15 12.0 0.00 0.10
NLY 151009C00012500 C 10/09/15 12.5 0.00 0.10
NLY 151009C00013000 C 10/09/15 13.0 0.00 0.09
NLY 151009C00013500 C 10/09/15 13.5 0.00 0.06
NLY 151009C00014000 C 10/09/15 14.0 0.00 0.04
NLY 151009C00014500 C 10/09/15 14.5 0.00 0.03
NLY 151009C00015000 C 10/09/15 15.0 0.00 0.03
NLY 151009C00015500 C 10/09/15 15.5 0.00 0.03
NLY 151009C00016000 C 10/09/15 16.0 0.00 0.03
NLY 151009C00016500 C 10/09/15 16.5 0.00 0.03
NLY 151009C00017000 C 10/09/15 17.0 0.00 0.03
NLY 151009C00017500 C 10/09/15 17.5 0.00 0.03
NLY 151009C00018000 C 10/09/15 18.0 0.00 0.03
NLY 151009C00018500 C 10/09/15 18.5 0.00 0.03
NLY 151009C00019000 C 10/09/15 19.0 0.00 0.03
NLY 151009P00002000 P 10/09/15 2.0 0.00 0.03
NLY 151009P00002500 P 10/09/15 2.5 0.00 0.03
NLY 151009P00003000 P 10/09/15 3.0 0.00 0.03
NLY 151009P00003500 P 10/09/15 3.5 0.00 0.03
NLY 151009P00004000 P 10/09/15 4.0 0.00 0.03
NLY 151009P00004500 P 10/09/15 4.5 0.00 0.03
NLY 151009P00005000 P 10/09/15 5.0 0.00 0.03
NLY 151009P00005500 P 10/09/15 5.5 0.00 0.03
NLY 151009P00006000 P 10/09/15 6.0 0.00 0.05
NLY 151009P00006500 P 10/09/15 6.5 0.00 0.09
NLY 151009P00007000 P 10/09/15 7.0 0.00 0.09
NLY 151009P00007500 P 10/09/15 7.5 0.00 0.11
NLY 151009P00008000 P 10/09/15 8.0 0.00 0.11
NLY 151009P00008500 P 10/09/15 8.5 0.00 0.11
NLY 151009P00009000 P 10/09/15 9.0 0.01 0.14
NLY 151009P00009500 P 10/09/15 9.5 0.03 0.19
NLY 151009P00010000 P 10/09/15 10.0 0.24 0.45
NLY 151009P00010500 P 10/09/15 10.5 0.64 0.86
NLY 151009P00011000 P 10/09/15 11.0 0.90 1.48
NLY 151009P00011500 P 10/09/15 11.5 1.04 1.86
NLY 151009P00012000 P 10/09/15 12.0 1.52 2.75
NLY 151009P00012500 P 10/09/15 12.5 2.02 3.25
NLY 151009P00013000 P 10/09/15 13.0 2.75 3.50
NLY 151009P00013500 P 10/09/15 13.5 3.05 4.20
NLY 151009P00014000 P 10/09/15 14.0 3.55 4.80
NLY 151009P00014500 P 10/09/15 14.5 4.05 5.20
NLY 151009P00015000 P 10/09/15 15.0 4.50 5.55
NLY 151009P00015500 P 10/09/15 15.5 5.05 6.20
NLY 151009P00016000 P 10/09/15 16.0 5.55 6.70
NLY 151009P00016500 P 10/09/15 16.5 6.00 7.20
NLY 151009P00017000 P 10/09/15 17.0 6.55 7.70
NLY 151009P00017500 P 10/09/15 17.5 6.75 8.45
NLY 151009P00018000 P 10/09/15 18.0 7.15 8.50
NLY 151009P00018500 P 10/09/15 18.5 7.70 9.60
NLY 151009P00019000 P 10/09/15 19.0 7.55 9.45
NLY 151016C00003000 C 10/16/15 3.0 7.00 7.25
NLY 151016C00004000 C 10/16/15 4.0 5.95 6.25
NLY 151016C00005000 C 10/16/15 5.0 5.00 5.25
NLY 151016C00006000 C 10/16/15 6.0 4.00 4.25
NLY 151016C00007000 C 10/16/15 7.0 3.00 3.25
NLY 151016C00008000 C 10/16/15 8.0 2.02 2.16
NLY 151016C00009000 C 10/16/15 9.0 1.03 1.16
NLY 151016C00010000 C 10/16/15 10.0 0.24 0.29
NLY 151016C00011000 C 10/16/15 11.0 0.02 0.07
NLY 151016C00012000 C 10/16/15 12.0 0.00 0.02
NLY 151016C00013000 C 10/16/15 13.0 0.00 0.02
NLY 151016C00014000 C 10/16/15 14.0 0.00 0.05
NLY 151016C00015000 C 10/16/15 15.0 0.00 0.03
NLY 151016C00016000 C 10/16/15 16.0 0.00 0.03
NLY 151016C00017000 C 10/16/15 17.0 0.00 0.03
NLY 151016C00018000 C 10/16/15 18.0 0.00 0.03
NLY 151016C00019000 C 10/16/15 19.0 0.00 0.03
NLY 151016P00003000 P 10/16/15 3.0 0.00 0.03
NLY 151016P00004000 P 10/16/15 4.0 0.00 0.03
NLY 151016P00005000 P 10/16/15 5.0 0.00 0.03
NLY 151016P00006000 P 10/16/15 6.0 0.00 0.05
NLY 151016P00007000 P 10/16/15 7.0 0.00 0.06
NLY 151016P00008000 P 10/16/15 8.0 0.00 0.08
NLY 151016P00009000 P 10/16/15 9.0 0.05 0.10
NLY 151016P00010000 P 10/16/15 10.0 0.30 0.41
NLY 151016P00011000 P 10/16/15 11.0 1.16 1.35
NLY 151016P00012000 P 10/16/15 12.0 2.16 2.33
NLY 151016P00013000 P 10/16/15 13.0 3.05 3.30
NLY 151016P00014000 P 10/16/15 14.0 4.05 4.35
NLY 151016P00015000 P 10/16/15 15.0 5.05 5.35
NLY 151016P00016000 P 10/16/15 16.0 6.05 6.35
NLY 151016P00017000 P 10/16/15 17.0 7.05 7.35
NLY 151016P00018000 P 10/16/15 18.0 8.05 8.40
NLY 151016P00019000 P 10/16/15 19.0 9.00 9.45
NLY 151023C00003000 C 10/23/15 3.0 6.55 7.75
NLY 151023C00003500 C 10/23/15 3.5 6.05 7.25
NLY 151023C00004000 C 10/23/15 4.0 5.50 6.75
NLY 151023C00004500 C 10/23/15 4.5 5.15 6.10
NLY 151023C00005000 C 10/23/15 5.0 4.60 5.60
NLY 151023C00005500 C 10/23/15 5.5 4.15 5.05
NLY 151023C00006000 C 10/23/15 6.0 3.80 4.45
NLY 151023C00006500 C 10/23/15 6.5 3.30 3.95
NLY 151023C00007000 C 10/23/15 7.0 2.84 3.35
NLY 151023C00007500 C 10/23/15 7.5 2.36 2.89
NLY 151023C00008000 C 10/23/15 8.0 1.93 2.40
NLY 151023C00008500 C 10/23/15 8.5 1.44 1.82
NLY 151023C00009000 C 10/23/15 9.0 0.94 1.33
NLY 151023C00009500 C 10/23/15 9.5 0.54 0.83
NLY 151023C00010000 C 10/23/15 10.0 0.20 0.38
NLY 151023C00010500 C 10/23/15 10.5 0.03 0.20
NLY 151023C00011000 C 10/23/15 11.0 0.00 0.15
NLY 151023C00011500 C 10/23/15 11.5 0.00 0.14
NLY 151023C00012000 C 10/23/15 12.0 0.00 0.10
NLY 151023C00012500 C 10/23/15 12.5 0.00 0.10
NLY 151023C00013000 C 10/23/15 13.0 0.00 0.10
NLY 151023C00013500 C 10/23/15 13.5 0.00 0.08
NLY 151023C00014000 C 10/23/15 14.0 0.00 0.07
NLY 151023C00014500 C 10/23/15 14.5 0.00 0.05
NLY 151023C00015000 C 10/23/15 15.0 0.00 0.04
NLY 151023C00015500 C 10/23/15 15.5 0.00 0.03
NLY 151023C00016000 C 10/23/15 16.0 0.00 0.03
NLY 151023C00016500 C 10/23/15 16.5 0.00 0.03
NLY 151023C00017000 C 10/23/15 17.0 0.00 0.03
NLY 151023C00017500 C 10/23/15 17.5 0.00 0.03
NLY 151023C00018000 C 10/23/15 18.0 0.00 0.03
NLY 151023C00018500 C 10/23/15 18.5 0.00 0.03
NLY 151023C00019000 C 10/23/15 19.0 0.00 0.03
NLY 151023C00020000 C 10/23/15 20.0 0.00 0.03
NLY 151023P00003000 P 10/23/15 3.0 0.00 0.03
NLY 151023P00003500 P 10/23/15 3.5 0.00 0.03
NLY 151023P00004000 P 10/23/15 4.0 0.00 0.03
NLY 151023P00004500 P 10/23/15 4.5 0.00 0.03
NLY 151023P00005000 P 10/23/15 5.0 0.00 0.03
NLY 151023P00005500 P 10/23/15 5.5 0.00 0.05
NLY 151023P00006000 P 10/23/15 6.0 0.00 0.11
NLY 151023P00006500 P 10/23/15 6.5 0.00 0.13
NLY 151023P00007000 P 10/23/15 7.0 0.00 0.14
NLY 151023P00007500 P 10/23/15 7.5 0.00 0.14
NLY 151023P00008000 P 10/23/15 8.0 0.00 0.15
NLY 151023P00008500 P 10/23/15 8.5 0.01 0.16
NLY 151023P00009000 P 10/23/15 9.0 0.01 0.17
NLY 151023P00009500 P 10/23/15 9.5 0.03 0.26
NLY 151023P00010000 P 10/23/15 10.0 0.23 0.48
NLY 151023P00010500 P 10/23/15 10.5 0.63 0.88
NLY 151023P00011000 P 10/23/15 11.0 0.58 1.73
NLY 151023P00011500 P 10/23/15 11.5 0.98 2.30
NLY 151023P00012000 P 10/23/15 12.0 1.45 2.81
NLY 151023P00012500 P 10/23/15 12.5 1.98 3.30
NLY 151023P00013000 P 10/23/15 13.0 2.52 3.80
NLY 151023P00013500 P 10/23/15 13.5 3.00 4.25
NLY 151023P00014000 P 10/23/15 14.0 3.40 4.95
NLY 151023P00014500 P 10/23/15 14.5 3.95 5.45
NLY 151023P00015000 P 10/23/15 15.0 4.45 5.85
NLY 151023P00015500 P 10/23/15 15.5 4.95 6.55
NLY 151023P00016000 P 10/23/15 16.0 5.45 7.00
NLY 151023P00016500 P 10/23/15 16.5 5.95 7.50
NLY 151023P00017000 P 10/23/15 17.0 6.25 7.95
NLY 151023P00017500 P 10/23/15 17.5 6.05 7.90
NLY 151023P00018000 P 10/23/15 18.0 7.15 9.25
NLY 151023P00018500 P 10/23/15 18.5 7.05 8.90
NLY 151023P00019000 P 10/23/15 19.0 7.40 10.85
NLY 151023P00020000 P 10/23/15 20.0 8.40 11.85
NLY 151120C00004000 C 11/20/15 4.0 6.00 6.25
NLY 151120C00005000 C 11/20/15 5.0 5.00 5.25
NLY 151120C00006000 C 11/20/15 6.0 4.00 4.25
NLY 151120C00007000 C 11/20/15 7.0 3.00 3.25
NLY 151120C00008000 C 11/20/15 8.0 2.02 2.18
NLY 151120C00009000 C 11/20/15 9.0 1.03 1.17
NLY 151120C00010000 C 11/20/15 10.0 0.31 0.34
NLY 151120C00011000 C 11/20/15 11.0 0.02 0.11
NLY 151120C00012000 C 11/20/15 12.0 0.00 0.07
NLY 151120C00013000 C 11/20/15 13.0 0.00 0.07
NLY 151120C00014000 C 11/20/15 14.0 0.00 0.06
NLY 151120C00015000 C 11/20/15 15.0 0.00 0.06
NLY 151120C00016000 C 11/20/15 16.0 0.00 0.05
NLY 151120P00004000 P 11/20/15 4.0 0.00 0.03
NLY 151120P00005000 P 11/20/15 5.0 0.00 0.06
NLY 151120P00006000 P 11/20/15 6.0 0.00 0.07
NLY 151120P00007000 P 11/20/15 7.0 0.00 0.09
NLY 151120P00008000 P 11/20/15 8.0 0.02 0.11
NLY 151120P00009000 P 11/20/15 9.0 0.08 0.17
NLY 151120P00010000 P 11/20/15 10.0 0.43 0.53
NLY 151120P00011000 P 11/20/15 11.0 1.16 1.44
NLY 151120P00012000 P 11/20/15 12.0 2.14 2.39
NLY 151120P00013000 P 11/20/15 13.0 3.05 3.30
NLY 151120P00014000 P 11/20/15 14.0 4.05 4.35
NLY 151120P00015000 P 11/20/15 15.0 5.05 5.30
NLY 151120P00016000 P 11/20/15 16.0 6.05 6.30
NLY 160115C00001000 C 01/15/16 1.0 8.90 9.35
NLY 160115C00002000 C 01/15/16 2.0 7.90 8.35
NLY 160115C00003000 C 01/15/16 3.0 7.00 7.25
NLY 160115C00004000 C 01/15/16 4.0 6.00 6.30
NLY 160115C00005000 C 01/15/16 5.0 5.00 5.30
NLY 160115C00006000 C 01/15/16 6.0 4.00 4.30
NLY 160115C00007000 C 01/15/16 7.0 3.00 3.30
NLY 160115C00008000 C 01/15/16 8.0 2.02 2.17
NLY 160115C00009000 C 01/15/16 9.0 1.05 1.19
NLY 160115C00010000 C 01/15/16 10.0 0.37 0.42
NLY 160115C00011000 C 01/15/16 11.0 0.09 0.11
NLY 160115C00012000 C 01/15/16 12.0 0.04 0.05
NLY 160115C00013000 C 01/15/16 13.0 0.00 0.03
NLY 160115C00014000 C 01/15/16 14.0 0.00 0.09
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.06
NLY 160115C00016000 C 01/15/16 16.0 0.00 0.08
NLY 160115C00017000 C 01/15/16 17.0 0.00 0.07
NLY 160115C00018000 C 01/15/16 18.0 0.00 0.06
NLY 160115C00019000 C 01/15/16 19.0 0.00 0.02
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.03
NLY 160115C00022000 C 01/15/16 22.0 0.00 0.03
NLY 160115P00001000 P 01/15/16 1.0 0.00 0.03
NLY 160115P00002000 P 01/15/16 2.0 0.00 0.03
NLY 160115P00003000 P 01/15/16 3.0 0.00 0.03
NLY 160115P00004000 P 01/15/16 4.0 0.00 0.06
NLY 160115P00005000 P 01/15/16 5.0 0.00 0.10
NLY 160115P00006000 P 01/15/16 6.0 0.02 0.12
NLY 160115P00007000 P 01/15/16 7.0 0.02 0.14
NLY 160115P00008000 P 01/15/16 8.0 0.10 0.15
NLY 160115P00009000 P 01/15/16 9.0 0.27 0.33
NLY 160115P00010000 P 01/15/16 10.0 0.71 0.79
NLY 160115P00011000 P 01/15/16 11.0 1.39 1.61
NLY 160115P00012000 P 01/15/16 12.0 2.35 2.57
NLY 160115P00013000 P 01/15/16 13.0 3.20 3.55
NLY 160115P00014000 P 01/15/16 14.0 4.20 4.55
NLY 160115P00015000 P 01/15/16 15.0 5.20 5.60
NLY 160115P00016000 P 01/15/16 16.0 6.20 6.55
NLY 160115P00017000 P 01/15/16 17.0 7.20 7.55
NLY 160115P00018000 P 01/15/16 18.0 8.15 8.70
NLY 160115P00019000 P 01/15/16 19.0 9.15 9.70
NLY 160115P00020000 P 01/15/16 20.0 10.15 10.70
NLY 160115P00022000 P 01/15/16 22.0 12.15 12.70
NLY 160415C00001000 C 04/15/16 1.0 8.80 9.35
NLY 160415C00002000 C 04/15/16 2.0 7.80 8.35
NLY 160415C00003000 C 04/15/16 3.0 6.85 7.30
NLY 160415C00004000 C 04/15/16 4.0 5.85 6.30
NLY 160415C00005000 C 04/15/16 5.0 4.85 5.30
NLY 160415C00006000 C 04/15/16 6.0 3.85 4.30
NLY 160415C00007000 C 04/15/16 7.0 2.95 3.30
NLY 160415C00008000 C 04/15/16 8.0 2.00 2.19
NLY 160415C00009000 C 04/15/16 9.0 1.00 1.21
NLY 160415C00010000 C 04/15/16 10.0 0.39 0.50
NLY 160415C00011000 C 04/15/16 11.0 0.06 0.27
NLY 160415C00012000 C 04/15/16 12.0 0.00 0.15
NLY 160415C00013000 C 04/15/16 13.0 0.00 0.12
NLY 160415C00014000 C 04/15/16 14.0 0.00 0.11
NLY 160415C00015000 C 04/15/16 15.0 0.00 0.10
NLY 160415C00016000 C 04/15/16 16.0 0.00 0.10
NLY 160415C00017000 C 04/15/16 17.0 0.00 0.10
NLY 160415C00018000 C 04/15/16 18.0 0.00 0.10
NLY 160415C00019000 C 04/15/16 19.0 0.00 0.09
NLY 160415P00001000 P 04/15/16 1.0 0.00 0.03
NLY 160415P00002000 P 04/15/16 2.0 0.00 0.03
NLY 160415P00003000 P 04/15/16 3.0 0.00 0.07
NLY 160415P00004000 P 04/15/16 4.0 0.00 0.12
NLY 160415P00005000 P 04/15/16 5.0 0.00 0.14
NLY 160415P00006000 P 04/15/16 6.0 0.01 0.16
NLY 160415P00007000 P 04/15/16 7.0 0.04 0.19
NLY 160415P00008000 P 04/15/16 8.0 0.12 0.30
NLY 160415P00009000 P 04/15/16 9.0 0.45 0.54
NLY 160415P00010000 P 04/15/16 10.0 0.79 1.05
NLY 160415P00011000 P 04/15/16 11.0 1.56 1.84
NLY 160415P00012000 P 04/15/16 12.0 2.48 2.85
NLY 160415P00013000 P 04/15/16 13.0 3.35 3.80
NLY 160415P00014000 P 04/15/16 14.0 4.35 4.80
NLY 160415P00015000 P 04/15/16 15.0 5.35 5.80
NLY 160415P00016000 P 04/15/16 16.0 6.35 6.90
NLY 160415P00017000 P 04/15/16 17.0 7.35 7.90
NLY 160415P00018000 P 04/15/16 18.0 8.35 8.90
NLY 160415P00019000 P 04/15/16 19.0 9.35 9.90
NLY 170120C00001000 C 01/20/17 1.0 8.80 9.35
NLY 170120C00002000 C 01/20/17 2.0 7.80 8.35
NLY 170120C00003000 C 01/20/17 3.0 6.80 7.35
NLY 170120C00004000 C 01/20/17 4.0 5.80 6.35
NLY 170120C00005000 C 01/20/17 5.0 4.80 5.35
NLY 170120C00008000 C 01/20/17 8.0 1.95 2.26
NLY 170120C00010000 C 01/20/17 10.0 0.55 0.65
NLY 170120C00012000 C 01/20/17 12.0 0.13 0.18
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.15
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.18
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.18
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.17
NLY 170120P00001000 P 01/20/17 1.0 0.00 0.04
NLY 170120P00002000 P 01/20/17 2.0 0.00 0.16
NLY 170120P00003000 P 01/20/17 3.0 0.00 0.19
NLY 170120P00004000 P 01/20/17 4.0 0.01 0.22
NLY 170120P00005000 P 01/20/17 5.0 0.05 0.26
NLY 170120P00008000 P 01/20/17 8.0 0.40 0.70
NLY 170120P00010000 P 01/20/17 10.0 1.35 1.73
NLY 170120P00012000 P 01/20/17 12.0 3.00 3.50
NLY 170120P00015000 P 01/20/17 15.0 5.65 6.50
NLY 170120P00017000 P 01/20/17 17.0 7.65 8.60
NLY 170120P00020000 P 01/20/17 20.0 10.60 11.55
NLY 170120P00022000 P 01/20/17 22.0 12.60 13.55

OPRA data is delayed 15 minutes.