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 (2015-04-10)Premium Content

Annaly Capital Management Inc (NLY)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 150605C00002500 C 06/05/15 2.5 7.55 8.25
NLY 150605C00003000 C 06/05/15 3.0 7.25 7.55
NLY 150605C00003500 C 06/05/15 3.5 6.75 7.00
NLY 150605C00004000 C 06/05/15 4.0 6.25 6.50
NLY 150605C00004500 C 06/05/15 4.5 5.80 6.05
NLY 150605C00005000 C 06/05/15 5.0 5.25 5.55
NLY 150605C00005500 C 06/05/15 5.5 4.75 5.05
NLY 150605C00006000 C 06/05/15 6.0 4.30 4.55
NLY 150605C00006500 C 06/05/15 6.5 3.75 4.05
NLY 150605C00007000 C 06/05/15 7.0 3.25 3.55
NLY 150605C00007500 C 06/05/15 7.5 2.80 2.99
NLY 150605C00008000 C 06/05/15 8.0 2.31 2.47
NLY 150605C00008500 C 06/05/15 8.5 1.81 1.96
NLY 150605C00009000 C 06/05/15 9.0 1.30 1.47
NLY 150605C00009500 C 06/05/15 9.5 0.81 0.98
NLY 150605C00010000 C 06/05/15 10.0 0.33 0.47
NLY 150605C00010500 C 06/05/15 10.5 0.00 0.05
NLY 150605C00011000 C 06/05/15 11.0 0.00 0.04
NLY 150605C00011500 C 06/05/15 11.5 0.00 0.03
NLY 150605C00012000 C 06/05/15 12.0 0.00 0.03
NLY 150605C00012500 C 06/05/15 12.5 0.00 0.03
NLY 150605C00013000 C 06/05/15 13.0 0.00 0.03
NLY 150605C00013500 C 06/05/15 13.5 0.00 0.03
NLY 150605C00014000 C 06/05/15 14.0 0.00 0.03
NLY 150605C00014500 C 06/05/15 14.5 0.00 0.03
NLY 150605C00015000 C 06/05/15 15.0 0.00 0.03
NLY 150605C00015500 C 06/05/15 15.5 0.00 0.03
NLY 150605C00016000 C 06/05/15 16.0 0.00 0.03
NLY 150605C00016500 C 06/05/15 16.5 0.00 0.03
NLY 150605C00017000 C 06/05/15 17.0 0.00 0.03
NLY 150605C00017500 C 06/05/15 17.5 0.00 0.03
NLY 150605C00018000 C 06/05/15 18.0 0.00 0.03
NLY 150605C00018500 C 06/05/15 18.5 0.00 0.03
NLY 150605C00019000 C 06/05/15 19.0 0.00 0.03
NLY 150605C00020000 C 06/05/15 20.0 0.00 0.03
NLY 150605P00002500 P 06/05/15 2.5 0.00 0.03
NLY 150605P00003000 P 06/05/15 3.0 0.00 0.03
NLY 150605P00003500 P 06/05/15 3.5 0.00 0.03
NLY 150605P00004000 P 06/05/15 4.0 0.00 0.03
NLY 150605P00004500 P 06/05/15 4.5 0.00 0.03
NLY 150605P00005000 P 06/05/15 5.0 0.00 0.03
NLY 150605P00005500 P 06/05/15 5.5 0.00 0.03
NLY 150605P00006000 P 06/05/15 6.0 0.00 0.03
NLY 150605P00006500 P 06/05/15 6.5 0.00 0.03
NLY 150605P00007000 P 06/05/15 7.0 0.00 0.03
NLY 150605P00007500 P 06/05/15 7.5 0.00 0.03
NLY 150605P00008000 P 06/05/15 8.0 0.00 0.03
NLY 150605P00008500 P 06/05/15 8.5 0.00 0.03
NLY 150605P00009000 P 06/05/15 9.0 0.00 0.04
NLY 150605P00009500 P 06/05/15 9.5 0.00 0.05
NLY 150605P00010000 P 06/05/15 10.0 0.00 0.05
NLY 150605P00010500 P 06/05/15 10.5 0.10 0.21
NLY 150605P00011000 P 06/05/15 11.0 0.55 0.69
NLY 150605P00011500 P 06/05/15 11.5 1.03 1.20
NLY 150605P00012000 P 06/05/15 12.0 1.53 1.69
NLY 150605P00012500 P 06/05/15 12.5 2.03 2.19
NLY 150605P00013000 P 06/05/15 13.0 2.53 2.70
NLY 150605P00013500 P 06/05/15 13.5 3.00 3.20
NLY 150605P00014000 P 06/05/15 14.0 3.50 3.75
NLY 150605P00014500 P 06/05/15 14.5 4.00 4.25
NLY 150605P00015000 P 06/05/15 15.0 4.45 4.75
NLY 150605P00015500 P 06/05/15 15.5 5.00 5.20
NLY 150605P00016000 P 06/05/15 16.0 5.50 5.75
NLY 150605P00016500 P 06/05/15 16.5 6.00 6.20
NLY 150605P00017000 P 06/05/15 17.0 6.50 6.75
NLY 150605P00017500 P 06/05/15 17.5 7.00 7.20
NLY 150605P00018000 P 06/05/15 18.0 7.40 7.80
NLY 150605P00018500 P 06/05/15 18.5 7.90 8.30
NLY 150605P00019000 P 06/05/15 19.0 8.40 8.80
NLY 150605P00020000 P 06/05/15 20.0 9.35 9.90
NLY 150612C00002500 C 06/12/15 2.5 7.45 8.35
NLY 150612C00003000 C 06/12/15 3.0 6.90 7.85
NLY 150612C00003500 C 06/12/15 3.5 6.40 7.35
NLY 150612C00004000 C 06/12/15 4.0 5.90 6.85
NLY 150612C00004500 C 06/12/15 4.5 5.40 6.35
NLY 150612C00005000 C 06/12/15 5.0 4.90 5.85
NLY 150612C00005500 C 06/12/15 5.5 4.45 5.35
NLY 150612C00006000 C 06/12/15 6.0 3.95 4.85
NLY 150612C00006500 C 06/12/15 6.5 3.50 4.35
NLY 150612C00007000 C 06/12/15 7.0 2.98 3.80
NLY 150612C00007500 C 06/12/15 7.5 2.50 3.15
NLY 150612C00008000 C 06/12/15 8.0 2.03 2.52
NLY 150612C00008500 C 06/12/15 8.5 1.63 2.13
NLY 150612C00009000 C 06/12/15 9.0 1.13 1.63
NLY 150612C00009500 C 06/12/15 9.5 0.64 1.13
NLY 150612C00010000 C 06/12/15 10.0 0.33 0.47
NLY 150612C00010500 C 06/12/15 10.5 0.05 0.08
NLY 150612C00011000 C 06/12/15 11.0 0.00 0.05
NLY 150612C00011500 C 06/12/15 11.5 0.00 0.05
NLY 150612C00012000 C 06/12/15 12.0 0.00 0.03
NLY 150612C00012500 C 06/12/15 12.5 0.00 0.03
NLY 150612C00013000 C 06/12/15 13.0 0.00 0.03
NLY 150612C00013500 C 06/12/15 13.5 0.00 0.03
NLY 150612C00014000 C 06/12/15 14.0 0.00 0.03
NLY 150612C00014500 C 06/12/15 14.5 0.00 0.03
NLY 150612C00015000 C 06/12/15 15.0 0.00 0.03
NLY 150612C00015500 C 06/12/15 15.5 0.00 0.03
NLY 150612C00016000 C 06/12/15 16.0 0.00 0.03
NLY 150612C00016500 C 06/12/15 16.5 0.00 0.03
NLY 150612C00017000 C 06/12/15 17.0 0.00 0.03
NLY 150612C00017500 C 06/12/15 17.5 0.00 0.03
NLY 150612C00018000 C 06/12/15 18.0 0.00 0.03
NLY 150612C00018500 C 06/12/15 18.5 0.00 0.03
NLY 150612C00019000 C 06/12/15 19.0 0.00 0.03
NLY 150612C00020000 C 06/12/15 20.0 0.00 0.03
NLY 150612P00002500 P 06/12/15 2.5 0.00 0.03
NLY 150612P00003000 P 06/12/15 3.0 0.00 0.03
NLY 150612P00003500 P 06/12/15 3.5 0.00 0.03
NLY 150612P00004000 P 06/12/15 4.0 0.00 0.03
NLY 150612P00004500 P 06/12/15 4.5 0.00 0.03
NLY 150612P00005000 P 06/12/15 5.0 0.00 0.03
NLY 150612P00005500 P 06/12/15 5.5 0.00 0.03
NLY 150612P00006000 P 06/12/15 6.0 0.00 0.03
NLY 150612P00006500 P 06/12/15 6.5 0.00 0.03
NLY 150612P00007000 P 06/12/15 7.0 0.00 0.03
NLY 150612P00007500 P 06/12/15 7.5 0.00 0.03
NLY 150612P00008000 P 06/12/15 8.0 0.00 0.03
NLY 150612P00008500 P 06/12/15 8.5 0.00 0.05
NLY 150612P00009000 P 06/12/15 9.0 0.00 0.06
NLY 150612P00009500 P 06/12/15 9.5 0.00 0.03
NLY 150612P00010000 P 06/12/15 10.0 0.00 0.05
NLY 150612P00010500 P 06/12/15 10.5 0.14 0.24
NLY 150612P00011000 P 06/12/15 11.0 0.38 0.88
NLY 150612P00011500 P 06/12/15 11.5 0.88 1.38
NLY 150612P00012000 P 06/12/15 12.0 1.38 1.87
NLY 150612P00012500 P 06/12/15 12.5 1.90 2.37
NLY 150612P00013000 P 06/12/15 13.0 2.39 2.92
NLY 150612P00013500 P 06/12/15 13.5 2.88 3.40
NLY 150612P00014000 P 06/12/15 14.0 3.35 3.90
NLY 150612P00014500 P 06/12/15 14.5 3.80 4.45
NLY 150612P00015000 P 06/12/15 15.0 4.30 4.95
NLY 150612P00015500 P 06/12/15 15.5 4.80 5.45
NLY 150612P00016000 P 06/12/15 16.0 5.30 5.95
NLY 150612P00016500 P 06/12/15 16.5 5.80 6.45
NLY 150612P00017000 P 06/12/15 17.0 6.30 6.95
NLY 150612P00017500 P 06/12/15 17.5 6.80 7.45
NLY 150612P00018000 P 06/12/15 18.0 7.25 8.00
NLY 150612P00018500 P 06/12/15 18.5 7.75 8.50
NLY 150612P00019000 P 06/12/15 19.0 8.25 9.00
NLY 150612P00020000 P 06/12/15 20.0 9.20 10.05
NLY 150619C00001000 C 06/19/15 1.0 8.95 9.85
NLY 150619C00002000 C 06/19/15 2.0 7.95 8.85
NLY 150619C00002500 C 06/19/15 2.5 7.45 8.35
NLY 150619C00003000 C 06/19/15 3.0 7.20 7.55
NLY 150619C00003500 C 06/19/15 3.5 6.70 7.05
NLY 150619C00004000 C 06/19/15 4.0 6.20 6.55
NLY 150619C00004500 C 06/19/15 4.5 5.70 6.05
NLY 150619C00005000 C 06/19/15 5.0 5.05 5.70
NLY 150619C00005500 C 06/19/15 5.5 4.70 5.05
NLY 150619C00006000 C 06/19/15 6.0 4.05 4.75
NLY 150619C00006500 C 06/19/15 6.5 3.70 4.05
NLY 150619C00007000 C 06/19/15 7.0 3.10 3.60
NLY 150619C00007500 C 06/19/15 7.5 2.81 2.95
NLY 150619C00008000 C 06/19/15 8.0 2.31 2.53
NLY 150619C00008500 C 06/19/15 8.5 1.81 1.95
NLY 150619C00009000 C 06/19/15 9.0 1.32 1.47
NLY 150619C00009500 C 06/19/15 9.5 0.83 0.98
NLY 150619C00010000 C 06/19/15 10.0 0.39 0.45
NLY 150619C00010500 C 06/19/15 10.5 0.07 0.09
NLY 150619C00011000 C 06/19/15 11.0 0.00 0.03
NLY 150619C00011500 C 06/19/15 11.5 0.00 0.05
NLY 150619C00012000 C 06/19/15 12.0 0.00 0.01
NLY 150619C00012500 C 06/19/15 12.5 0.00 0.03
NLY 150619C00013000 C 06/19/15 13.0 0.00 0.01
NLY 150619C00013500 C 06/19/15 13.5 0.00 0.03
NLY 150619C00014000 C 06/19/15 14.0 0.00 0.03
NLY 150619C00014500 C 06/19/15 14.5 0.00 0.03
NLY 150619C00015000 C 06/19/15 15.0 0.00 0.03
NLY 150619C00015500 C 06/19/15 15.5 0.00 0.03
NLY 150619C00016000 C 06/19/15 16.0 0.00 0.03
NLY 150619C00016500 C 06/19/15 16.5 0.00 0.03
NLY 150619C00017000 C 06/19/15 17.0 0.00 0.03
NLY 150619C00017500 C 06/19/15 17.5 0.00 0.03
NLY 150619C00018000 C 06/19/15 18.0 0.00 0.03
NLY 150619C00018500 C 06/19/15 18.5 0.00 0.03
NLY 150619C00019000 C 06/19/15 19.0 0.00 0.03
NLY 150619C00020000 C 06/19/15 20.0 0.00 0.03
NLY 150619P00001000 P 06/19/15 1.0 0.00 0.03
NLY 150619P00002000 P 06/19/15 2.0 0.00 0.03
NLY 150619P00002500 P 06/19/15 2.5 0.00 0.03
NLY 150619P00003000 P 06/19/15 3.0 0.00 0.03
NLY 150619P00003500 P 06/19/15 3.5 0.00 0.03
NLY 150619P00004000 P 06/19/15 4.0 0.00 0.03
NLY 150619P00004500 P 06/19/15 4.5 0.00 0.03
NLY 150619P00005000 P 06/19/15 5.0 0.00 0.03
NLY 150619P00005500 P 06/19/15 5.5 0.00 0.03
NLY 150619P00006000 P 06/19/15 6.0 0.00 0.03
NLY 150619P00006500 P 06/19/15 6.5 0.00 0.03
NLY 150619P00007000 P 06/19/15 7.0 0.00 0.03
NLY 150619P00007500 P 06/19/15 7.5 0.00 0.03
NLY 150619P00008000 P 06/19/15 8.0 0.00 0.04
NLY 150619P00008500 P 06/19/15 8.5 0.00 0.04
NLY 150619P00009000 P 06/19/15 9.0 0.00 0.05
NLY 150619P00009500 P 06/19/15 9.5 0.00 0.05
NLY 150619P00010000 P 06/19/15 10.0 0.03 0.04
NLY 150619P00010500 P 06/19/15 10.5 0.17 0.26
NLY 150619P00011000 P 06/19/15 11.0 0.53 0.70
NLY 150619P00011500 P 06/19/15 11.5 1.03 1.20
NLY 150619P00012000 P 06/19/15 12.0 1.49 1.78
NLY 150619P00012500 P 06/19/15 12.5 2.01 2.26
NLY 150619P00013000 P 06/19/15 13.0 2.48 2.77
NLY 150619P00013500 P 06/19/15 13.5 2.97 3.30
NLY 150619P00014000 P 06/19/15 14.0 3.35 3.90
NLY 150619P00014500 P 06/19/15 14.5 3.95 4.35
NLY 150619P00015000 P 06/19/15 15.0 4.35 4.90
NLY 150619P00015500 P 06/19/15 15.5 4.95 5.30
NLY 150619P00016000 P 06/19/15 16.0 5.35 5.90
NLY 150619P00016500 P 06/19/15 16.5 6.00 6.25
NLY 150619P00017000 P 06/19/15 17.0 6.35 6.90
NLY 150619P00017500 P 06/19/15 17.5 6.95 7.25
NLY 150619P00018000 P 06/19/15 18.0 7.35 7.90
NLY 150619P00018500 P 06/19/15 18.5 7.85 8.40
NLY 150619P00019000 P 06/19/15 19.0 8.35 8.90
NLY 150619P00020000 P 06/19/15 20.0 9.35 9.90
NLY 150626C00002500 C 06/26/15 2.5 7.25 8.55
NLY 150626C00003000 C 06/26/15 3.0 6.85 7.95
NLY 150626C00003500 C 06/26/15 3.5 6.35 7.45
NLY 150626C00004000 C 06/26/15 4.0 5.85 6.95
NLY 150626C00004500 C 06/26/15 4.5 5.35 6.45
NLY 150626C00005000 C 06/26/15 5.0 5.00 5.80
NLY 150626C00005500 C 06/26/15 5.5 4.50 5.30
NLY 150626C00006000 C 06/26/15 6.0 4.00 4.80
NLY 150626C00006500 C 06/26/15 6.5 3.50 4.30
NLY 150626C00007000 C 06/26/15 7.0 2.99 3.75
NLY 150626C00007500 C 06/26/15 7.5 2.50 3.25
NLY 150626C00008000 C 06/26/15 8.0 2.00 2.80
NLY 150626C00008500 C 06/26/15 8.5 1.63 2.03
NLY 150626C00009000 C 06/26/15 9.0 1.15 1.63
NLY 150626C00009500 C 06/26/15 9.5 0.64 1.14
NLY 150626C00010000 C 06/26/15 10.0 0.36 0.50
NLY 150626C00010500 C 06/26/15 10.5 0.06 0.15
NLY 150626C00011000 C 06/26/15 11.0 0.00 0.13
NLY 150626C00011500 C 06/26/15 11.5 0.00 0.06
NLY 150626C00012000 C 06/26/15 12.0 0.00 0.06
NLY 150626C00012500 C 06/26/15 12.5 0.00 0.04
NLY 150626C00013000 C 06/26/15 13.0 0.00 0.03
NLY 150626C00013500 C 06/26/15 13.5 0.00 0.03
NLY 150626C00014000 C 06/26/15 14.0 0.00 0.03
NLY 150626C00014500 C 06/26/15 14.5 0.00 0.03
NLY 150626C00015000 C 06/26/15 15.0 0.00 0.03
NLY 150626C00015500 C 06/26/15 15.5 0.00 0.03
NLY 150626C00016000 C 06/26/15 16.0 0.00 0.03
NLY 150626C00016500 C 06/26/15 16.5 0.00 0.03
NLY 150626C00017000 C 06/26/15 17.0 0.00 0.03
NLY 150626C00017500 C 06/26/15 17.5 0.00 0.03
NLY 150626C00018000 C 06/26/15 18.0 0.00 0.03
NLY 150626C00018500 C 06/26/15 18.5 0.00 0.03
NLY 150626C00019000 C 06/26/15 19.0 0.00 0.03
NLY 150626C00020000 C 06/26/15 20.0 0.00 0.03
NLY 150626P00002500 P 06/26/15 2.5 0.00 0.03
NLY 150626P00003000 P 06/26/15 3.0 0.00 0.03
NLY 150626P00003500 P 06/26/15 3.5 0.00 0.03
NLY 150626P00004000 P 06/26/15 4.0 0.00 0.03
NLY 150626P00004500 P 06/26/15 4.5 0.00 0.03
NLY 150626P00005000 P 06/26/15 5.0 0.00 0.03
NLY 150626P00005500 P 06/26/15 5.5 0.00 0.03
NLY 150626P00006000 P 06/26/15 6.0 0.00 0.03
NLY 150626P00006500 P 06/26/15 6.5 0.00 0.03
NLY 150626P00007000 P 06/26/15 7.0 0.00 0.03
NLY 150626P00007500 P 06/26/15 7.5 0.00 0.04
NLY 150626P00008000 P 06/26/15 8.0 0.00 0.05
NLY 150626P00008500 P 06/26/15 8.5 0.00 0.05
NLY 150626P00009000 P 06/26/15 9.0 0.00 0.07
NLY 150626P00009500 P 06/26/15 9.5 0.00 0.14
NLY 150626P00010000 P 06/26/15 10.0 0.00 0.16
NLY 150626P00010500 P 06/26/15 10.5 0.17 0.41
NLY 150626P00011000 P 06/26/15 11.0 0.38 0.88
NLY 150626P00011500 P 06/26/15 11.5 0.88 1.38
NLY 150626P00012000 P 06/26/15 12.0 1.51 1.88
NLY 150626P00012500 P 06/26/15 12.5 2.00 2.42
NLY 150626P00013000 P 06/26/15 13.0 2.35 2.93
NLY 150626P00013500 P 06/26/15 13.5 2.85 3.40
NLY 150626P00014000 P 06/26/15 14.0 3.35 3.90
NLY 150626P00014500 P 06/26/15 14.5 3.85 4.40
NLY 150626P00015000 P 06/26/15 15.0 4.30 5.00
NLY 150626P00015500 P 06/26/15 15.5 4.80 7.50
NLY 150626P00016000 P 06/26/15 16.0 3.50 8.00
NLY 150626P00016500 P 06/26/15 16.5 4.05 8.50
NLY 150626P00017000 P 06/26/15 17.0 4.50 9.00
NLY 150626P00017500 P 06/26/15 17.5 5.05 9.50
NLY 150626P00018000 P 06/26/15 18.0 5.50 10.00
NLY 150626P00018500 P 06/26/15 18.5 6.05 10.50
NLY 150626P00019000 P 06/26/15 19.0 6.50 11.00
NLY 150626P00020000 P 06/26/15 20.0 8.30 10.90
NLY 150702C00003000 C 07/02/15 3.0 6.85 7.90
NLY 150702C00003500 C 07/02/15 3.5 6.35 7.40
NLY 150702C00004000 C 07/02/15 4.0 5.85 6.90
NLY 150702C00004500 C 07/02/15 4.5 5.35 6.40
NLY 150702C00005000 C 07/02/15 5.0 4.95 5.90
NLY 150702C00005500 C 07/02/15 5.5 4.50 5.35
NLY 150702C00006000 C 07/02/15 6.0 4.00 4.80
NLY 150702C00006500 C 07/02/15 6.5 3.50 4.30
NLY 150702C00007000 C 07/02/15 7.0 3.00 3.65
NLY 150702C00007500 C 07/02/15 7.5 2.50 3.25
NLY 150702C00008000 C 07/02/15 8.0 2.01 2.80
NLY 150702C00008500 C 07/02/15 8.5 1.64 2.13
NLY 150702C00009000 C 07/02/15 9.0 1.14 1.63
NLY 150702C00009500 C 07/02/15 9.5 0.63 1.05
NLY 150702C00010000 C 07/02/15 10.0 0.16 0.50
NLY 150702C00010500 C 07/02/15 10.5 0.07 0.14
NLY 150702C00011000 C 07/02/15 11.0 0.01 0.13
NLY 150702C00011500 C 07/02/15 11.5 0.00 0.13
NLY 150702C00012000 C 07/02/15 12.0 0.00 0.08
NLY 150702C00012500 C 07/02/15 12.5 0.00 0.07
NLY 150702C00013000 C 07/02/15 13.0 0.00 0.04
NLY 150702C00013500 C 07/02/15 13.5 0.00 0.03
NLY 150702C00014000 C 07/02/15 14.0 0.00 0.03
NLY 150702C00014500 C 07/02/15 14.5 0.00 0.03
NLY 150702C00015000 C 07/02/15 15.0 0.00 0.03
NLY 150702C00015500 C 07/02/15 15.5 0.00 0.03
NLY 150702C00016000 C 07/02/15 16.0 0.00 0.03
NLY 150702C00016500 C 07/02/15 16.5 0.00 0.03
NLY 150702C00017000 C 07/02/15 17.0 0.00 0.03
NLY 150702C00017500 C 07/02/15 17.5 0.00 0.03
NLY 150702C00018000 C 07/02/15 18.0 0.00 0.03
NLY 150702C00018500 C 07/02/15 18.5 0.00 0.03
NLY 150702C00019000 C 07/02/15 19.0 0.00 0.03
NLY 150702C00020000 C 07/02/15 20.0 0.00 0.03
NLY 150702P00003000 P 07/02/15 3.0 0.00 0.03
NLY 150702P00003500 P 07/02/15 3.5 0.00 0.03
NLY 150702P00004000 P 07/02/15 4.0 0.00 0.03
NLY 150702P00004500 P 07/02/15 4.5 0.00 0.03
NLY 150702P00005000 P 07/02/15 5.0 0.00 0.03
NLY 150702P00005500 P 07/02/15 5.5 0.00 0.03
NLY 150702P00006000 P 07/02/15 6.0 0.00 0.03
NLY 150702P00006500 P 07/02/15 6.5 0.00 0.03
NLY 150702P00007000 P 07/02/15 7.0 0.00 0.04
NLY 150702P00007500 P 07/02/15 7.5 0.00 0.10
NLY 150702P00008000 P 07/02/15 8.0 0.00 0.13
NLY 150702P00008500 P 07/02/15 8.5 0.00 0.12
NLY 150702P00009000 P 07/02/15 9.0 0.00 0.13
NLY 150702P00009500 P 07/02/15 9.5 0.01 0.13
NLY 150702P00010000 P 07/02/15 10.0 0.10 0.14
NLY 150702P00010500 P 07/02/15 10.5 0.28 0.69
NLY 150702P00011000 P 07/02/15 11.0 0.67 1.15
NLY 150702P00011500 P 07/02/15 11.5 1.17 1.65
NLY 150702P00012000 P 07/02/15 12.0 1.67 2.15
NLY 150702P00012500 P 07/02/15 12.5 2.02 2.80
NLY 150702P00013000 P 07/02/15 13.0 2.64 3.30
NLY 150702P00013500 P 07/02/15 13.5 3.00 3.80
NLY 150702P00014000 P 07/02/15 14.0 3.50 4.30
NLY 150702P00014500 P 07/02/15 14.5 4.00 4.80
NLY 150702P00015000 P 07/02/15 15.0 4.50 5.30
NLY 150702P00015500 P 07/02/15 15.5 5.00 5.80
NLY 150702P00016000 P 07/02/15 16.0 5.45 6.35
NLY 150702P00016500 P 07/02/15 16.5 5.95 6.85
NLY 150702P00017000 P 07/02/15 17.0 6.45 7.35
NLY 150702P00017500 P 07/02/15 17.5 6.90 7.95
NLY 150702P00018000 P 07/02/15 18.0 7.40 8.40
NLY 150702P00018500 P 07/02/15 18.5 7.90 8.90
NLY 150702P00019000 P 07/02/15 19.0 8.40 9.40
NLY 150702P00020000 P 07/02/15 20.0 8.55 11.25
NLY 150710C00003000 C 07/10/15 3.0 6.90 7.85
NLY 150710C00003500 C 07/10/15 3.5 6.40 7.35
NLY 150710C00004000 C 07/10/15 4.0 5.95 6.85
NLY 150710C00004500 C 07/10/15 4.5 5.40 6.35
NLY 150710C00005000 C 07/10/15 5.0 4.90 5.85
NLY 150710C00005500 C 07/10/15 5.5 4.45 5.35
NLY 150710C00006000 C 07/10/15 6.0 4.00 4.85
NLY 150710C00006500 C 07/10/15 6.5 3.50 4.35
NLY 150710C00007000 C 07/10/15 7.0 3.00 3.80
NLY 150710C00007500 C 07/10/15 7.5 2.50 3.25
NLY 150710C00008000 C 07/10/15 8.0 2.00 2.80
NLY 150710C00008500 C 07/10/15 8.5 1.64 2.13
NLY 150710C00009000 C 07/10/15 9.0 1.14 1.63
NLY 150710C00009500 C 07/10/15 9.5 0.65 1.09
NLY 150710C00010000 C 07/10/15 10.0 0.18 0.59
NLY 150710C00010500 C 07/10/15 10.5 0.06 0.21
NLY 150710C00011000 C 07/10/15 11.0 0.01 0.13
NLY 150710C00011500 C 07/10/15 11.5 0.00 0.13
NLY 150710C00012000 C 07/10/15 12.0 0.00 0.09
NLY 150710C00012500 C 07/10/15 12.5 0.00 0.06
NLY 150710C00013000 C 07/10/15 13.0 0.00 0.05
NLY 150710C00013500 C 07/10/15 13.5 0.00 0.03
NLY 150710C00014000 C 07/10/15 14.0 0.00 0.03
NLY 150710C00014500 C 07/10/15 14.5 0.00 0.03
NLY 150710C00015000 C 07/10/15 15.0 0.00 0.03
NLY 150710C00015500 C 07/10/15 15.5 0.00 0.03
NLY 150710C00016000 C 07/10/15 16.0 0.00 0.03
NLY 150710C00016500 C 07/10/15 16.5 0.00 0.03
NLY 150710C00017000 C 07/10/15 17.0 0.00 0.03
NLY 150710C00017500 C 07/10/15 17.5 0.00 0.03
NLY 150710C00018000 C 07/10/15 18.0 0.00 0.03
NLY 150710C00018500 C 07/10/15 18.5 0.00 0.03
NLY 150710C00019000 C 07/10/15 19.0 0.00 0.03
NLY 150710P00003000 P 07/10/15 3.0 0.00 0.03
NLY 150710P00003500 P 07/10/15 3.5 0.00 0.03
NLY 150710P00004000 P 07/10/15 4.0 0.00 0.03
NLY 150710P00004500 P 07/10/15 4.5 0.00 0.03
NLY 150710P00005000 P 07/10/15 5.0 0.00 0.03
NLY 150710P00005500 P 07/10/15 5.5 0.00 0.03
NLY 150710P00006000 P 07/10/15 6.0 0.00 0.03
NLY 150710P00006500 P 07/10/15 6.5 0.00 0.03
NLY 150710P00007000 P 07/10/15 7.0 0.00 0.06
NLY 150710P00007500 P 07/10/15 7.5 0.00 0.13
NLY 150710P00008000 P 07/10/15 8.0 0.00 0.13
NLY 150710P00008500 P 07/10/15 8.5 0.00 0.13
NLY 150710P00009000 P 07/10/15 9.0 0.01 0.13
NLY 150710P00009500 P 07/10/15 9.5 0.01 0.15
NLY 150710P00010000 P 07/10/15 10.0 0.02 0.21
NLY 150710P00010500 P 07/10/15 10.5 0.29 0.70
NLY 150710P00011000 P 07/10/15 11.0 0.67 1.15
NLY 150710P00011500 P 07/10/15 11.5 1.17 1.65
NLY 150710P00012000 P 07/10/15 12.0 1.67 2.15
NLY 150710P00012500 P 07/10/15 12.5 2.02 2.80
NLY 150710P00013000 P 07/10/15 13.0 2.57 3.30
NLY 150710P00013500 P 07/10/15 13.5 3.10 3.80
NLY 150710P00014000 P 07/10/15 14.0 3.60 4.30
NLY 150710P00014500 P 07/10/15 14.5 4.10 4.80
NLY 150710P00015000 P 07/10/15 15.0 4.60 5.30
NLY 150710P00015500 P 07/10/15 15.5 5.00 5.80
NLY 150710P00016000 P 07/10/15 16.0 5.50 6.35
NLY 150710P00016500 P 07/10/15 16.5 6.00 6.85
NLY 150710P00017000 P 07/10/15 17.0 6.50 7.35
NLY 150710P00017500 P 07/10/15 17.5 7.00 7.90
NLY 150710P00018000 P 07/10/15 18.0 7.45 8.50
NLY 150710P00018500 P 07/10/15 18.5 7.85 9.00
NLY 150710P00019000 P 07/10/15 19.0 8.35 9.50
NLY 150717C00004000 C 07/17/15 4.0 6.30 6.50
NLY 150717C00005000 C 07/17/15 5.0 5.30 5.60
NLY 150717C00006000 C 07/17/15 6.0 4.30 4.50
NLY 150717C00007000 C 07/17/15 7.0 3.30 3.45
NLY 150717C00008000 C 07/17/15 8.0 2.32 2.44
NLY 150717C00009000 C 07/17/15 9.0 1.32 1.47
NLY 150717C00010000 C 07/17/15 10.0 0.36 0.45
NLY 150717C00011000 C 07/17/15 11.0 0.02 0.04
NLY 150717C00012000 C 07/17/15 12.0 0.00 0.03
NLY 150717C00013000 C 07/17/15 13.0 0.00 0.01
NLY 150717C00014000 C 07/17/15 14.0 0.00 0.03
NLY 150717C00015000 C 07/17/15 15.0 0.00 0.03
NLY 150717C00016000 C 07/17/15 16.0 0.00 0.03
NLY 150717C00017000 C 07/17/15 17.0 0.00 0.03
NLY 150717C00018000 C 07/17/15 18.0 0.00 0.03
NLY 150717C00019000 C 07/17/15 19.0 0.00 0.03
NLY 150717C00020000 C 07/17/15 20.0 0.00 0.03
NLY 150717P00004000 P 07/17/15 4.0 0.00 0.03
NLY 150717P00005000 P 07/17/15 5.0 0.00 0.03
NLY 150717P00006000 P 07/17/15 6.0 0.00 0.03
NLY 150717P00007000 P 07/17/15 7.0 0.00 0.04
NLY 150717P00008000 P 07/17/15 8.0 0.00 0.05
NLY 150717P00009000 P 07/17/15 9.0 0.03 0.07
NLY 150717P00010000 P 07/17/15 10.0 0.13 0.18
NLY 150717P00011000 P 07/17/15 11.0 0.83 0.97
NLY 150717P00012000 P 07/17/15 12.0 1.74 1.96
NLY 150717P00013000 P 07/17/15 13.0 2.77 2.96
NLY 150717P00014000 P 07/17/15 14.0 3.60 3.95
NLY 150717P00015000 P 07/17/15 15.0 4.65 4.95
NLY 150717P00016000 P 07/17/15 16.0 5.70 5.95
NLY 150717P00017000 P 07/17/15 17.0 6.70 6.95
NLY 150717P00018000 P 07/17/15 18.0 7.65 7.95
NLY 150717P00019000 P 07/17/15 19.0 8.65 9.10
NLY 150717P00020000 P 07/17/15 20.0 9.50 10.35
NLY 150821C00004000 C 08/21/15 4.0 6.20 6.55
NLY 150821C00005000 C 08/21/15 5.0 5.30 5.45
NLY 150821C00006000 C 08/21/15 6.0 4.30 4.55
NLY 150821C00007000 C 08/21/15 7.0 3.30 3.60
NLY 150821C00008000 C 08/21/15 8.0 2.32 2.44
NLY 150821C00009000 C 08/21/15 9.0 1.33 1.44
NLY 150821C00010000 C 08/21/15 10.0 0.39 0.51
NLY 150821C00011000 C 08/21/15 11.0 0.04 0.05
NLY 150821C00012000 C 08/21/15 12.0 0.00 0.05
NLY 150821C00013000 C 08/21/15 13.0 0.00 0.06
NLY 150821C00014000 C 08/21/15 14.0 0.00 0.06
NLY 150821C00015000 C 08/21/15 15.0 0.00 0.04
NLY 150821C00016000 C 08/21/15 16.0 0.00 0.03
NLY 150821P00004000 P 08/21/15 4.0 0.00 0.03
NLY 150821P00005000 P 08/21/15 5.0 0.00 0.03
NLY 150821P00006000 P 08/21/15 6.0 0.00 0.05
NLY 150821P00007000 P 08/21/15 7.0 0.00 0.06
NLY 150821P00008000 P 08/21/15 8.0 0.00 0.07
NLY 150821P00009000 P 08/21/15 9.0 0.03 0.10
NLY 150821P00010000 P 08/21/15 10.0 0.21 0.24
NLY 150821P00011000 P 08/21/15 11.0 0.85 0.99
NLY 150821P00012000 P 08/21/15 12.0 1.75 1.96
NLY 150821P00013000 P 08/21/15 13.0 2.74 2.97
NLY 150821P00014000 P 08/21/15 14.0 3.70 4.10
NLY 150821P00015000 P 08/21/15 15.0 4.70 5.05
NLY 150821P00016000 P 08/21/15 16.0 5.70 6.05
NLY 151016C00003000 C 10/16/15 3.0 7.30 7.60
NLY 151016C00004000 C 10/16/15 4.0 6.30 6.55
NLY 151016C00005000 C 10/16/15 5.0 5.30 5.55
NLY 151016C00006000 C 10/16/15 6.0 4.25 4.60
NLY 151016C00007000 C 10/16/15 7.0 3.20 3.65
NLY 151016C00008000 C 10/16/15 8.0 2.27 2.47
NLY 151016C00009000 C 10/16/15 9.0 1.31 1.45
NLY 151016C00010000 C 10/16/15 10.0 0.41 0.50
NLY 151016C00011000 C 10/16/15 11.0 0.08 0.11
NLY 151016C00012000 C 10/16/15 12.0 0.01 0.04
NLY 151016C00013000 C 10/16/15 13.0 0.00 0.03
NLY 151016C00014000 C 10/16/15 14.0 0.00 0.07
NLY 151016C00015000 C 10/16/15 15.0 0.00 0.07
NLY 151016C00016000 C 10/16/15 16.0 0.00 0.07
NLY 151016C00017000 C 10/16/15 17.0 0.00 0.04
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 0.06
NLY 151016P00006000 P 10/16/15 6.0 0.00 0.08
NLY 151016P00007000 P 10/16/15 7.0 0.00 0.09
NLY 151016P00008000 P 10/16/15 8.0 0.02 0.10
NLY 151016P00009000 P 10/16/15 9.0 0.07 0.14
NLY 151016P00010000 P 10/16/15 10.0 0.40 0.51
NLY 151016P00011000 P 10/16/15 11.0 1.11 1.30
NLY 151016P00012000 P 10/16/15 12.0 1.97 2.24
NLY 151016P00013000 P 10/16/15 13.0 2.97 3.25
NLY 151016P00014000 P 10/16/15 14.0 3.95 4.25
NLY 151016P00015000 P 10/16/15 15.0 4.95 5.25
NLY 151016P00016000 P 10/16/15 16.0 5.95 6.25
NLY 151016P00017000 P 10/16/15 17.0 6.95 7.25
NLY 151016P00018000 P 10/16/15 18.0 7.95 8.25
NLY 151016P00019000 P 10/16/15 19.0 8.60 9.60
NLY 160115C00001000 C 01/15/16 1.0 8.85 10.05
NLY 160115C00002000 C 01/15/16 2.0 7.85 9.10
NLY 160115C00003000 C 01/15/16 3.0 7.25 7.50
NLY 160115C00004000 C 01/15/16 4.0 6.20 6.50
NLY 160115C00005000 C 01/15/16 5.0 5.30 5.50
NLY 160115C00006000 C 01/15/16 6.0 4.30 4.50
NLY 160115C00007000 C 01/15/16 7.0 3.00 3.75
NLY 160115C00008000 C 01/15/16 8.0 2.25 2.40
NLY 160115C00009000 C 01/15/16 9.0 1.30 1.48
NLY 160115C00010000 C 01/15/16 10.0 0.45 0.54
NLY 160115C00011000 C 01/15/16 11.0 0.12 0.15
NLY 160115C00012000 C 01/15/16 12.0 0.03 0.06
NLY 160115C00013000 C 01/15/16 13.0 0.00 0.10
NLY 160115C00014000 C 01/15/16 14.0 0.00 0.10
NLY 160115C00015000 C 01/15/16 15.0 0.00 0.03
NLY 160115C00016000 C 01/15/16 16.0 0.00 0.10
NLY 160115C00017000 C 01/15/16 17.0 0.00 0.10
NLY 160115C00018000 C 01/15/16 18.0 0.00 0.09
NLY 160115C00019000 C 01/15/16 19.0 0.00 0.07
NLY 160115C00020000 C 01/15/16 20.0 0.00 0.05
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 0.08
NLY 160115P00005000 P 01/15/16 5.0 0.00 0.10
NLY 160115P00006000 P 01/15/16 6.0 0.00 0.11
NLY 160115P00007000 P 01/15/16 7.0 0.01 0.13
NLY 160115P00008000 P 01/15/16 8.0 0.10 0.17
NLY 160115P00009000 P 01/15/16 9.0 0.24 0.28
NLY 160115P00010000 P 01/15/16 10.0 0.51 0.76
NLY 160115P00011000 P 01/15/16 11.0 1.30 1.63
NLY 160115P00012000 P 01/15/16 12.0 2.15 2.59
NLY 160115P00013000 P 01/15/16 13.0 3.10 3.60
NLY 160115P00014000 P 01/15/16 14.0 3.95 4.70
NLY 160115P00015000 P 01/15/16 15.0 5.00 5.70
NLY 160115P00016000 P 01/15/16 16.0 5.85 6.80
NLY 160115P00017000 P 01/15/16 17.0 6.85 7.80
NLY 160115P00018000 P 01/15/16 18.0 7.85 8.80
NLY 160115P00019000 P 01/15/16 19.0 8.80 9.80
NLY 160115P00020000 P 01/15/16 20.0 9.10 11.05
NLY 160115P00022000 P 01/15/16 22.0 11.80 12.80
NLY 170120C00001000 C 01/20/17 1.0 9.05 9.75
NLY 170120C00002000 C 01/20/17 2.0 8.05 8.70
NLY 170120C00003000 C 01/20/17 3.0 7.05 7.40
NLY 170120C00004000 C 01/20/17 4.0 6.05 6.70
NLY 170120C00005000 C 01/20/17 5.0 5.05 5.70
NLY 170120C00008000 C 01/20/17 8.0 2.22 2.54
NLY 170120C00010000 C 01/20/17 10.0 0.60 0.65
NLY 170120C00012000 C 01/20/17 12.0 0.10 0.20
NLY 170120C00015000 C 01/20/17 15.0 0.00 0.08
NLY 170120C00017000 C 01/20/17 17.0 0.00 0.17
NLY 170120C00020000 C 01/20/17 20.0 0.00 0.15
NLY 170120C00022000 C 01/20/17 22.0 0.00 0.16
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 0.10
NLY 170120P00004000 P 01/20/17 4.0 0.01 0.20
NLY 170120P00005000 P 01/20/17 5.0 0.05 0.25
NLY 170120P00008000 P 01/20/17 8.0 0.33 0.70
NLY 170120P00010000 P 01/20/17 10.0 1.35 1.60
NLY 170120P00012000 P 01/20/17 12.0 2.90 3.60
NLY 170120P00015000 P 01/20/17 15.0 5.20 7.10
NLY 170120P00017000 P 01/20/17 17.0 6.75 9.50
NLY 170120P00020000 P 01/20/17 20.0 9.75 12.45
NLY 170120P00022000 P 01/20/17 22.0 11.75 14.40

OPRA data is delayed 15 minutes.