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 (2017-04-07)Premium Content

Annaly Capital Management Inc (NLY)
As of Jun 27 2017 2:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NLY 170630C00005500 C 06/30/17 5.5 4.80 9.10
NLY 170630C00006000 C 06/30/17 6.0 4.90 8.95
NLY 170630C00006500 C 06/30/17 6.5 4.60 8.40
NLY 170630C00007000 C 06/30/17 7.0 3.60 7.85
NLY 170630C00007500 C 06/30/17 7.5 3.45 7.40
NLY 170630C00008000 C 06/30/17 8.0 2.30 6.35
NLY 170630C00008500 C 06/30/17 8.5 2.61 6.40
NLY 170630C00009000 C 06/30/17 9.0 1.85 5.95
NLY 170630C00009500 C 06/30/17 9.5 0.80 4.80
NLY 170630C00010000 C 06/30/17 10.0 1.97 2.97
NLY 170630C00010500 C 06/30/17 10.5 1.89 2.16
NLY 170630C00011000 C 06/30/17 11.0 1.38 1.71
NLY 170630C00011500 C 06/30/17 11.5 0.90 1.11
NLY 170630C00012000 C 06/30/17 12.0 0.36 0.63
NLY 170630C00012500 C 06/30/17 12.5 0.00 0.05
NLY 170630C00013000 C 06/30/17 13.0 0.00 0.01
NLY 170630C00013500 C 06/30/17 13.5 0.00 0.02
NLY 170630C00014000 C 06/30/17 14.0 0.00 0.02
NLY 170630C00014500 C 06/30/17 14.5 0.00 0.02
NLY 170630C00015000 C 06/30/17 15.0 0.00 0.02
NLY 170630C00015500 C 06/30/17 15.5 0.00 0.02
NLY 170630C00016000 C 06/30/17 16.0 0.00 0.02
NLY 170630C00016500 C 06/30/17 16.5 0.00 0.02
NLY 170630C00017000 C 06/30/17 17.0 0.00 0.02
NLY 170630C00017500 C 06/30/17 17.5 0.00 0.02
NLY 170630C00018000 C 06/30/17 18.0 0.00 0.02
NLY 170630C00018500 C 06/30/17 18.5 0.00 0.02
NLY 170630C00019000 C 06/30/17 19.0 0.00 0.02
NLY 170630C00019500 C 06/30/17 19.5 0.00 0.02
NLY 170630P00005500 P 06/30/17 5.5 0.00 0.02
NLY 170630P00006000 P 06/30/17 6.0 0.00 0.02
NLY 170630P00006500 P 06/30/17 6.5 0.00 0.02
NLY 170630P00007000 P 06/30/17 7.0 0.00 0.02
NLY 170630P00007500 P 06/30/17 7.5 0.00 0.02
NLY 170630P00008000 P 06/30/17 8.0 0.00 0.02
NLY 170630P00008500 P 06/30/17 8.5 0.00 0.02
NLY 170630P00009000 P 06/30/17 9.0 0.00 0.02
NLY 170630P00009500 P 06/30/17 9.5 0.00 0.02
NLY 170630P00010000 P 06/30/17 10.0 0.00 0.02
NLY 170630P00010500 P 06/30/17 10.5 0.00 0.02
NLY 170630P00011000 P 06/30/17 11.0 0.00 0.02
NLY 170630P00011500 P 06/30/17 11.5 0.00 0.02
NLY 170630P00012000 P 06/30/17 12.0 0.00 0.03
NLY 170630P00012500 P 06/30/17 12.5 0.24 0.45
NLY 170630P00013000 P 06/30/17 13.0 0.68 0.95
NLY 170630P00013500 P 06/30/17 13.5 1.21 1.53
NLY 170630P00014000 P 06/30/17 14.0 1.68 2.31
NLY 170630P00014500 P 06/30/17 14.5 2.19 2.44
NLY 170630P00015000 P 06/30/17 15.0 2.53 3.70
NLY 170630P00015500 P 06/30/17 15.5 2.68 5.60
NLY 170630P00016000 P 06/30/17 16.0 3.25 6.15
NLY 170630P00016500 P 06/30/17 16.5 2.05 5.85
NLY 170630P00017000 P 06/30/17 17.0 3.20 7.15
NLY 170630P00017500 P 06/30/17 17.5 2.90 6.75
NLY 170630P00018000 P 06/30/17 18.0 3.60 7.90
NLY 170630P00018500 P 06/30/17 18.5 4.30 8.55
NLY 170630P00019000 P 06/30/17 19.0 4.40 8.40
NLY 170630P00019500 P 06/30/17 19.5 5.30 9.30
NLY 170707C00006000 C 07/07/17 6.0 4.55 8.55
NLY 170707C00006500 C 07/07/17 6.5 3.80 6.25
NLY 170707C00007000 C 07/07/17 7.0 4.00 7.95
NLY 170707C00007500 C 07/07/17 7.5 3.55 7.40
NLY 170707C00008000 C 07/07/17 8.0 2.75 6.75
NLY 170707C00008500 C 07/07/17 8.5 2.55 6.40
NLY 170707C00009000 C 07/07/17 9.0 2.05 5.95
NLY 170707C00009500 C 07/07/17 9.5 1.30 5.40
NLY 170707C00010000 C 07/07/17 10.0 2.39 2.73
NLY 170707C00010500 C 07/07/17 10.5 1.83 2.29
NLY 170707C00011000 C 07/07/17 11.0 1.34 1.75
NLY 170707C00011500 C 07/07/17 11.5 0.70 1.31
NLY 170707C00012000 C 07/07/17 12.0 0.40 0.77
NLY 170707C00012500 C 07/07/17 12.5 0.00 0.04
NLY 170707C00013000 C 07/07/17 13.0 0.00 0.02
NLY 170707C00013500 C 07/07/17 13.5 0.00 0.02
NLY 170707C00014000 C 07/07/17 14.0 0.00 0.02
NLY 170707C00014500 C 07/07/17 14.5 0.00 0.02
NLY 170707C00015000 C 07/07/17 15.0 0.00 0.02
NLY 170707C00015500 C 07/07/17 15.5 0.00 0.02
NLY 170707C00016000 C 07/07/17 16.0 0.00 0.02
NLY 170707C00016500 C 07/07/17 16.5 0.00 0.02
NLY 170707C00017000 C 07/07/17 17.0 0.00 0.02
NLY 170707C00017500 C 07/07/17 17.5 0.00 0.02
NLY 170707P00006000 P 07/07/17 6.0 0.00 0.02
NLY 170707P00006500 P 07/07/17 6.5 0.00 0.02
NLY 170707P00007000 P 07/07/17 7.0 0.00 0.02
NLY 170707P00007500 P 07/07/17 7.5 0.00 0.02
NLY 170707P00008000 P 07/07/17 8.0 0.00 0.02
NLY 170707P00008500 P 07/07/17 8.5 0.00 0.02
NLY 170707P00009000 P 07/07/17 9.0 0.00 0.02
NLY 170707P00009500 P 07/07/17 9.5 0.00 0.02
NLY 170707P00010000 P 07/07/17 10.0 0.00 0.02
NLY 170707P00010500 P 07/07/17 10.5 0.00 0.02
NLY 170707P00011000 P 07/07/17 11.0 0.00 0.02
NLY 170707P00011500 P 07/07/17 11.5 0.00 0.03
NLY 170707P00012000 P 07/07/17 12.0 0.03 0.08
NLY 170707P00012500 P 07/07/17 12.5 0.26 0.40
NLY 170707P00013000 P 07/07/17 13.0 0.75 0.92
NLY 170707P00013500 P 07/07/17 13.5 1.20 1.41
NLY 170707P00014000 P 07/07/17 14.0 1.50 1.91
NLY 170707P00014500 P 07/07/17 14.5 1.96 2.48
NLY 170707P00015000 P 07/07/17 15.0 2.68 2.93
NLY 170707P00015500 P 07/07/17 15.5 2.92 3.65
NLY 170707P00016000 P 07/07/17 16.0 2.00 6.05
NLY 170707P00016500 P 07/07/17 16.5 1.90 5.70
NLY 170707P00017000 P 07/07/17 17.0 2.35 6.40
NLY 170707P00017500 P 07/07/17 17.5 2.90 6.75
NLY 170714C00006500 C 07/14/17 6.5 3.70 7.45
NLY 170714C00007000 C 07/14/17 7.0 3.30 7.55
NLY 170714C00007500 C 07/14/17 7.5 3.70 6.10
NLY 170714C00008000 C 07/14/17 8.0 2.30 5.40
NLY 170714C00008500 C 07/14/17 8.5 2.54 4.95
NLY 170714C00009000 C 07/14/17 9.0 1.86 5.95
NLY 170714C00009500 C 07/14/17 9.5 1.41 4.90
NLY 170714C00010000 C 07/14/17 10.0 2.41 2.62
NLY 170714C00010500 C 07/14/17 10.5 1.90 2.12
NLY 170714C00011000 C 07/14/17 11.0 1.38 1.73
NLY 170714C00011500 C 07/14/17 11.5 0.90 1.08
NLY 170714C00012000 C 07/14/17 12.0 0.42 0.50
NLY 170714C00012500 C 07/14/17 12.5 0.00 0.04
NLY 170714C00013000 C 07/14/17 13.0 0.00 0.02
NLY 170714C00013500 C 07/14/17 13.5 0.00 0.02
NLY 170714C00014000 C 07/14/17 14.0 0.00 0.02
NLY 170714C00014500 C 07/14/17 14.5 0.00 0.02
NLY 170714C00015000 C 07/14/17 15.0 0.00 0.02
NLY 170714C00015500 C 07/14/17 15.5 0.00 0.02
NLY 170714C00016000 C 07/14/17 16.0 0.00 0.02
NLY 170714C00016500 C 07/14/17 16.5 0.00 0.02
NLY 170714C00017000 C 07/14/17 17.0 0.00 0.02
NLY 170714C00017500 C 07/14/17 17.5 0.00 0.02
NLY 170714P00006500 P 07/14/17 6.5 0.00 0.02
NLY 170714P00007000 P 07/14/17 7.0 0.00 0.02
NLY 170714P00007500 P 07/14/17 7.5 0.00 0.02
NLY 170714P00008000 P 07/14/17 8.0 0.00 0.02
NLY 170714P00008500 P 07/14/17 8.5 0.00 0.02
NLY 170714P00009000 P 07/14/17 9.0 0.00 0.02
NLY 170714P00009500 P 07/14/17 9.5 0.00 0.02
NLY 170714P00010000 P 07/14/17 10.0 0.00 0.02
NLY 170714P00010500 P 07/14/17 10.5 0.00 0.02
NLY 170714P00011000 P 07/14/17 11.0 0.00 0.02
NLY 170714P00011500 P 07/14/17 11.5 0.00 0.03
NLY 170714P00012000 P 07/14/17 12.0 0.05 0.07
NLY 170714P00012500 P 07/14/17 12.5 0.29 0.42
NLY 170714P00013000 P 07/14/17 13.0 0.74 0.94
NLY 170714P00013500 P 07/14/17 13.5 1.22 1.41
NLY 170714P00014000 P 07/14/17 14.0 1.69 1.96
NLY 170714P00014500 P 07/14/17 14.5 2.19 4.15
NLY 170714P00015000 P 07/14/17 15.0 2.73 2.93
NLY 170714P00015500 P 07/14/17 15.5 2.98 3.70
NLY 170714P00016000 P 07/14/17 16.0 3.35 4.30
NLY 170714P00016500 P 07/14/17 16.5 2.57 6.60
NLY 170714P00017000 P 07/14/17 17.0 3.30 7.05
NLY 170714P00017500 P 07/14/17 17.5 3.60 7.40
NLY 170721C00001000 C 07/21/17 1.0 9.30 13.40
NLY 170721C00002000 C 07/21/17 2.0 8.40 12.40
NLY 170721C00003000 C 07/21/17 3.0 7.40 11.40
NLY 170721C00004000 C 07/21/17 4.0 6.35 10.15
NLY 170721C00005000 C 07/21/17 5.0 5.45 9.40
NLY 170721C00006000 C 07/21/17 6.0 4.15 7.00
NLY 170721C00006500 C 07/21/17 6.5 3.70 7.50
NLY 170721C00007000 C 07/21/17 7.0 3.60 7.40
NLY 170721C00007500 C 07/21/17 7.5 2.96 7.00
NLY 170721C00008000 C 07/21/17 8.0 2.69 6.35
NLY 170721C00008500 C 07/21/17 8.5 1.93 6.00
NLY 170721C00009000 C 07/21/17 9.0 2.67 3.45
NLY 170721C00009500 C 07/21/17 9.5 2.31 4.95
NLY 170721C00010000 C 07/21/17 10.0 2.42 2.57
NLY 170721C00010500 C 07/21/17 10.5 1.90 2.09
NLY 170721C00011000 C 07/21/17 11.0 1.42 1.52
NLY 170721C00011500 C 07/21/17 11.5 0.92 1.11
NLY 170721C00012000 C 07/21/17 12.0 0.41 0.47
NLY 170721C00012500 C 07/21/17 12.5 0.02 0.04
NLY 170721C00013000 C 07/21/17 13.0 0.00 0.02
NLY 170721C00013500 C 07/21/17 13.5 0.00 0.02
NLY 170721C00014000 C 07/21/17 14.0 0.00 0.02
NLY 170721C00014500 C 07/21/17 14.5 0.00 0.02
NLY 170721C00015000 C 07/21/17 15.0 0.00 0.02
NLY 170721C00015500 C 07/21/17 15.5 0.00 0.02
NLY 170721C00016000 C 07/21/17 16.0 0.00 0.02
NLY 170721C00016500 C 07/21/17 16.5 0.00 0.02
NLY 170721C00017000 C 07/21/17 17.0 0.00 0.02
NLY 170721C00017500 C 07/21/17 17.5 0.00 0.02
NLY 170721C00018000 C 07/21/17 18.0 0.00 0.02
NLY 170721C00019000 C 07/21/17 19.0 0.00 0.02
NLY 170721P00001000 P 07/21/17 1.0 0.00 0.02
NLY 170721P00002000 P 07/21/17 2.0 0.00 0.02
NLY 170721P00003000 P 07/21/17 3.0 0.00 0.02
NLY 170721P00004000 P 07/21/17 4.0 0.00 0.02
NLY 170721P00005000 P 07/21/17 5.0 0.00 0.02
NLY 170721P00006000 P 07/21/17 6.0 0.00 0.02
NLY 170721P00006500 P 07/21/17 6.5 0.00 0.02
NLY 170721P00007000 P 07/21/17 7.0 0.00 0.02
NLY 170721P00007500 P 07/21/17 7.5 0.00 0.02
NLY 170721P00008000 P 07/21/17 8.0 0.00 0.02
NLY 170721P00008500 P 07/21/17 8.5 0.00 0.02
NLY 170721P00009000 P 07/21/17 9.0 0.00 0.02
NLY 170721P00009500 P 07/21/17 9.5 0.00 0.03
NLY 170721P00010000 P 07/21/17 10.0 0.00 0.04
NLY 170721P00010500 P 07/21/17 10.5 0.00 0.04
NLY 170721P00011000 P 07/21/17 11.0 0.01 0.04
NLY 170721P00011500 P 07/21/17 11.5 0.01 0.06
NLY 170721P00012000 P 07/21/17 12.0 0.07 0.10
NLY 170721P00012500 P 07/21/17 12.5 0.34 0.39
NLY 170721P00013000 P 07/21/17 13.0 0.78 0.91
NLY 170721P00013500 P 07/21/17 13.5 1.22 1.42
NLY 170721P00014000 P 07/21/17 14.0 1.72 1.90
NLY 170721P00014500 P 07/21/17 14.5 2.26 2.40
NLY 170721P00015000 P 07/21/17 15.0 2.74 2.93
NLY 170721P00015500 P 07/21/17 15.5 2.78 3.50
NLY 170721P00016000 P 07/21/17 16.0 3.45 5.25
NLY 170721P00016500 P 07/21/17 16.5 4.00 6.45
NLY 170721P00017000 P 07/21/17 17.0 4.70 5.65
NLY 170721P00017500 P 07/21/17 17.5 3.35 7.30
NLY 170721P00018000 P 07/21/17 18.0 4.00 7.45
NLY 170721P00019000 P 07/21/17 19.0 4.95 8.75
NLY 170728C00006500 C 07/28/17 6.5 4.05 8.15
NLY 170728C00007000 C 07/28/17 7.0 3.55 7.60
NLY 170728C00007500 C 07/28/17 7.5 3.25 7.05
NLY 170728C00008000 C 07/28/17 8.0 3.00 6.95
NLY 170728C00008500 C 07/28/17 8.5 2.78 4.25
NLY 170728C00009000 C 07/28/17 9.0 2.78 5.90
NLY 170728C00009500 C 07/28/17 9.5 2.74 4.05
NLY 170728C00010000 C 07/28/17 10.0 2.34 2.64
NLY 170728C00010500 C 07/28/17 10.5 1.86 2.10
NLY 170728C00011000 C 07/28/17 11.0 1.32 1.66
NLY 170728C00011500 C 07/28/17 11.5 0.90 1.08
NLY 170728C00012000 C 07/28/17 12.0 0.38 0.60
NLY 170728C00012500 C 07/28/17 12.5 0.05 0.07
NLY 170728C00013000 C 07/28/17 13.0 0.00 0.02
NLY 170728C00013500 C 07/28/17 13.5 0.00 0.02
NLY 170728C00014000 C 07/28/17 14.0 0.00 0.02
NLY 170728C00014500 C 07/28/17 14.5 0.00 0.02
NLY 170728C00015000 C 07/28/17 15.0 0.00 0.02
NLY 170728C00015500 C 07/28/17 15.5 0.00 0.02
NLY 170728C00016000 C 07/28/17 16.0 0.00 0.02
NLY 170728C00016500 C 07/28/17 16.5 0.00 0.02
NLY 170728C00017000 C 07/28/17 17.0 0.00 0.02
NLY 170728C00017500 C 07/28/17 17.5 0.00 0.02
NLY 170728P00006500 P 07/28/17 6.5 0.00 0.02
NLY 170728P00007000 P 07/28/17 7.0 0.00 0.02
NLY 170728P00007500 P 07/28/17 7.5 0.00 0.02
NLY 170728P00008000 P 07/28/17 8.0 0.00 0.02
NLY 170728P00008500 P 07/28/17 8.5 0.00 0.02
NLY 170728P00009000 P 07/28/17 9.0 0.00 0.02
NLY 170728P00009500 P 07/28/17 9.5 0.00 0.03
NLY 170728P00010000 P 07/28/17 10.0 0.00 0.03
NLY 170728P00010500 P 07/28/17 10.5 0.00 0.03
NLY 170728P00011000 P 07/28/17 11.0 0.00 0.04
NLY 170728P00011500 P 07/28/17 11.5 0.00 0.06
NLY 170728P00012000 P 07/28/17 12.0 0.07 0.18
NLY 170728P00012500 P 07/28/17 12.5 0.31 0.45
NLY 170728P00013000 P 07/28/17 13.0 0.72 0.90
NLY 170728P00013500 P 07/28/17 13.5 1.22 1.40
NLY 170728P00014000 P 07/28/17 14.0 1.69 1.90
NLY 170728P00014500 P 07/28/17 14.5 2.22 2.44
NLY 170728P00015000 P 07/28/17 15.0 2.70 2.90
NLY 170728P00015500 P 07/28/17 15.5 3.10 3.60
NLY 170728P00016000 P 07/28/17 16.0 3.45 4.20
NLY 170728P00016500 P 07/28/17 16.5 4.00 4.45
NLY 170728P00017000 P 07/28/17 17.0 4.50 5.20
NLY 170728P00017500 P 07/28/17 17.5 5.05 7.60
NLY 170804C00007500 C 08/04/17 7.5 2.96 7.20
NLY 170804C00008000 C 08/04/17 8.0 2.26 5.25
NLY 170804C00008500 C 08/04/17 8.5 2.87 4.70
NLY 170804C00009000 C 08/04/17 9.0 2.97 5.95
NLY 170804C00009500 C 08/04/17 9.5 0.96 4.90
NLY 170804C00010000 C 08/04/17 10.0 2.35 4.00
NLY 170804C00010500 C 08/04/17 10.5 1.89 2.44
NLY 170804C00011000 C 08/04/17 11.0 1.33 1.91
NLY 170804C00011500 C 08/04/17 11.5 0.78 2.47
NLY 170804C00012000 C 08/04/17 12.0 0.28 0.93
NLY 170804C00012500 C 08/04/17 12.5 0.03 0.12
NLY 170804C00013000 C 08/04/17 13.0 0.00 0.06
NLY 170804C00013500 C 08/04/17 13.5 0.00 0.05
NLY 170804C00014000 C 08/04/17 14.0 0.00 0.03
NLY 170804C00014500 C 08/04/17 14.5 0.00 0.03
NLY 170804C00015000 C 08/04/17 15.0 0.00 0.02
NLY 170804C00015500 C 08/04/17 15.5 0.00 0.02
NLY 170804C00016000 C 08/04/17 16.0 0.00 0.02
NLY 170804C00016500 C 08/04/17 16.5 0.00 0.02
NLY 170804C00017000 C 08/04/17 17.0 0.00 0.03
NLY 170804C00017500 C 08/04/17 17.5 0.00 0.02
NLY 170804P00007500 P 08/04/17 7.5 0.00 0.02
NLY 170804P00008000 P 08/04/17 8.0 0.00 0.03
NLY 170804P00008500 P 08/04/17 8.5 0.00 0.03
NLY 170804P00009000 P 08/04/17 9.0 0.00 0.03
NLY 170804P00009500 P 08/04/17 9.5 0.00 0.03
NLY 170804P00010000 P 08/04/17 10.0 0.00 0.04
NLY 170804P00010500 P 08/04/17 10.5 0.00 0.06
NLY 170804P00011000 P 08/04/17 11.0 0.00 0.06
NLY 170804P00011500 P 08/04/17 11.5 0.00 0.09
NLY 170804P00012000 P 08/04/17 12.0 0.10 0.20
NLY 170804P00012500 P 08/04/17 12.5 0.26 0.49
NLY 170804P00013000 P 08/04/17 13.0 0.67 0.98
NLY 170804P00013500 P 08/04/17 13.5 1.14 1.46
NLY 170804P00014000 P 08/04/17 14.0 1.35 1.94
NLY 170804P00014500 P 08/04/17 14.5 2.18 2.47
NLY 170804P00015000 P 08/04/17 15.0 2.66 2.94
NLY 170804P00015500 P 08/04/17 15.5 2.88 4.85
NLY 170804P00016000 P 08/04/17 16.0 3.55 4.85
NLY 170804P00016500 P 08/04/17 16.5 3.70 4.65
NLY 170804P00017000 P 08/04/17 17.0 4.05 6.50
NLY 170804P00017500 P 08/04/17 17.5 4.85 6.45
NLY 170818C00003000 C 08/18/17 3.0 8.50 10.45
NLY 170818C00004000 C 08/18/17 4.0 6.30 8.85
NLY 170818C00005000 C 08/18/17 5.0 6.05 8.70
NLY 170818C00006000 C 08/18/17 6.0 5.30 6.55
NLY 170818C00007000 C 08/18/17 7.0 4.75 5.50
NLY 170818C00008000 C 08/18/17 8.0 4.25 4.55
NLY 170818C00009000 C 08/18/17 9.0 3.25 3.60
NLY 170818C00010000 C 08/18/17 10.0 2.42 2.56
NLY 170818C00011000 C 08/18/17 11.0 0.57 1.49
NLY 170818C00012000 C 08/18/17 12.0 0.40 0.54
NLY 170818C00013000 C 08/18/17 13.0 0.01 0.04
NLY 170818C00014000 C 08/18/17 14.0 0.00 0.02
NLY 170818C00015000 C 08/18/17 15.0 0.00 0.02
NLY 170818C00016000 C 08/18/17 16.0 0.00 0.02
NLY 170818C00017000 C 08/18/17 17.0 0.00 0.02
NLY 170818C00018000 C 08/18/17 18.0 0.00 0.02
NLY 170818C00019000 C 08/18/17 19.0 0.00 0.02
NLY 170818C00020000 C 08/18/17 20.0 0.00 0.02
NLY 170818C00021000 C 08/18/17 21.0 0.00 0.02
NLY 170818P00003000 P 08/18/17 3.0 0.00 0.02
NLY 170818P00004000 P 08/18/17 4.0 0.00 0.02
NLY 170818P00005000 P 08/18/17 5.0 0.00 0.02
NLY 170818P00006000 P 08/18/17 6.0 0.00 0.02
NLY 170818P00007000 P 08/18/17 7.0 0.00 0.02
NLY 170818P00008000 P 08/18/17 8.0 0.00 0.02
NLY 170818P00009000 P 08/18/17 9.0 0.00 0.03
NLY 170818P00010000 P 08/18/17 10.0 0.00 0.03
NLY 170818P00011000 P 08/18/17 11.0 0.00 0.06
NLY 170818P00012000 P 08/18/17 12.0 0.14 0.20
NLY 170818P00013000 P 08/18/17 13.0 0.79 0.90
NLY 170818P00014000 P 08/18/17 14.0 1.68 1.93
NLY 170818P00015000 P 08/18/17 15.0 2.66 4.15
NLY 170818P00016000 P 08/18/17 16.0 3.70 6.15
NLY 170818P00017000 P 08/18/17 17.0 4.65 6.90
NLY 170818P00018000 P 08/18/17 18.0 4.95 6.95
NLY 170818P00019000 P 08/18/17 19.0 6.55 9.20
NLY 170818P00020000 P 08/18/17 20.0 6.70 10.10
NLY 170818P00021000 P 08/18/17 21.0 7.00 10.90
NLY 170915C00009000 C 09/15/17 9.0 2.27 3.55
NLY 170915C00010000 C 09/15/17 10.0 2.42 2.54
NLY 170915C00011000 C 09/15/17 11.0 1.37 1.55
NLY 170915C00012000 C 09/15/17 12.0 0.42 0.55
NLY 170915C00013000 C 09/15/17 13.0 0.02 0.07
NLY 170915C00014000 C 09/15/17 14.0 0.00 0.02
NLY 170915C00015000 C 09/15/17 15.0 0.00 0.02
NLY 170915C00016000 C 09/15/17 16.0 0.00 0.02
NLY 170915P00009000 P 09/15/17 9.0 0.00 0.04
NLY 170915P00010000 P 09/15/17 10.0 0.00 0.05
NLY 170915P00011000 P 09/15/17 11.0 0.04 0.08
NLY 170915P00012000 P 09/15/17 12.0 0.21 0.25
NLY 170915P00013000 P 09/15/17 13.0 0.78 0.90
NLY 170915P00014000 P 09/15/17 14.0 1.73 1.93
NLY 170915P00015000 P 09/15/17 15.0 2.75 2.93
NLY 170915P00016000 P 09/15/17 16.0 3.75 5.90
NLY 171020C00002000 C 10/20/17 2.0 8.60 12.40
NLY 171020C00003000 C 10/20/17 3.0 7.15 11.20
NLY 171020C00004000 C 10/20/17 4.0 6.20 10.00
NLY 171020C00005000 C 10/20/17 5.0 6.20 9.85
NLY 171020C00006000 C 10/20/17 6.0 5.25 8.50
NLY 171020C00007000 C 10/20/17 7.0 4.20 7.85
NLY 171020C00008000 C 10/20/17 8.0 2.80 6.05
NLY 171020C00009000 C 10/20/17 9.0 3.00 4.35
NLY 171020C00010000 C 10/20/17 10.0 1.87 3.05
NLY 171020C00011000 C 10/20/17 11.0 1.42 1.51
NLY 171020C00012000 C 10/20/17 12.0 0.42 0.49
NLY 171020C00013000 C 10/20/17 13.0 0.07 0.09
NLY 171020C00014000 C 10/20/17 14.0 0.00 0.03
NLY 171020C00015000 C 10/20/17 15.0 0.00 0.02
NLY 171020C00016000 C 10/20/17 16.0 0.00 0.02
NLY 171020C00017000 C 10/20/17 17.0 0.00 0.02
NLY 171020C00018000 C 10/20/17 18.0 0.00 0.02
NLY 171020C00019000 C 10/20/17 19.0 0.00 0.02
NLY 171020C00020000 C 10/20/17 20.0 0.00 0.02
NLY 171020P00002000 P 10/20/17 2.0 0.00 0.02
NLY 171020P00003000 P 10/20/17 3.0 0.00 0.02
NLY 171020P00004000 P 10/20/17 4.0 0.00 0.02
NLY 171020P00005000 P 10/20/17 5.0 0.00 0.02
NLY 171020P00006000 P 10/20/17 6.0 0.00 0.02
NLY 171020P00007000 P 10/20/17 7.0 0.00 0.04
NLY 171020P00008000 P 10/20/17 8.0 0.00 0.05
NLY 171020P00009000 P 10/20/17 9.0 0.00 0.07
NLY 171020P00010000 P 10/20/17 10.0 0.02 0.09
NLY 171020P00011000 P 10/20/17 11.0 0.10 0.17
NLY 171020P00012000 P 10/20/17 12.0 0.38 0.45
NLY 171020P00013000 P 10/20/17 13.0 1.02 1.25
NLY 171020P00014000 P 10/20/17 14.0 1.73 2.45
NLY 171020P00015000 P 10/20/17 15.0 2.69 4.05
NLY 171020P00016000 P 10/20/17 16.0 2.62 5.95
NLY 171020P00017000 P 10/20/17 17.0 3.25 7.10
NLY 171020P00018000 P 10/20/17 18.0 4.15 7.85
NLY 171020P00019000 P 10/20/17 19.0 5.05 8.95
NLY 171020P00020000 P 10/20/17 20.0 6.55 10.25
NLY 180119C00003000 C 01/19/18 3.0 7.55 11.65
NLY 180119C00004000 C 01/19/18 4.0 6.60 10.80
NLY 180119C00005000 C 01/19/18 5.0 5.60 9.80
NLY 180119C00006000 C 01/19/18 6.0 4.35 7.95
NLY 180119C00007000 C 01/19/18 7.0 3.50 6.35
NLY 180119C00008000 C 01/19/18 8.0 3.35 5.60
NLY 180119C00009000 C 01/19/18 9.0 2.09 5.65
NLY 180119C00010000 C 01/19/18 10.0 2.40 2.58
NLY 180119C00011000 C 01/19/18 11.0 1.43 1.50
NLY 180119C00012000 C 01/19/18 12.0 0.45 0.54
NLY 180119C00013000 C 01/19/18 13.0 0.11 0.13
NLY 180119C00014000 C 01/19/18 14.0 0.00 0.04
NLY 180119C00015000 C 01/19/18 15.0 0.00 0.03
NLY 180119C00016000 C 01/19/18 16.0 0.00 0.02
NLY 180119C00017000 C 01/19/18 17.0 0.00 0.02
NLY 180119C00018000 C 01/19/18 18.0 0.00 0.02
NLY 180119C00019000 C 01/19/18 19.0 0.00 0.02
NLY 180119C00020000 C 01/19/18 20.0 0.00 0.02
NLY 180119P00003000 P 01/19/18 3.0 0.00 0.01
NLY 180119P00004000 P 01/19/18 4.0 0.00 0.02
NLY 180119P00005000 P 01/19/18 5.0 0.00 0.04
NLY 180119P00006000 P 01/19/18 6.0 0.00 0.04
NLY 180119P00007000 P 01/19/18 7.0 0.00 0.13
NLY 180119P00008000 P 01/19/18 8.0 0.02 0.08
NLY 180119P00009000 P 01/19/18 9.0 0.05 0.12
NLY 180119P00010000 P 01/19/18 10.0 0.11 0.16
NLY 180119P00011000 P 01/19/18 11.0 0.25 0.30
NLY 180119P00012000 P 01/19/18 12.0 0.62 0.71
NLY 180119P00013000 P 01/19/18 13.0 1.32 1.44
NLY 180119P00014000 P 01/19/18 14.0 1.20 4.45
NLY 180119P00015000 P 01/19/18 15.0 2.22 4.45
NLY 180119P00016000 P 01/19/18 16.0 1.99 5.10
NLY 180119P00017000 P 01/19/18 17.0 2.90 6.60
NLY 180119P00018000 P 01/19/18 18.0 3.90 7.80
NLY 180119P00019000 P 01/19/18 19.0 4.80 8.60
NLY 180119P00020000 P 01/19/18 20.0 7.05 10.55
NLY 190118C00003000 C 01/18/19 3.0 7.15 11.90
NLY 190118C00004000 C 01/18/19 4.0 6.15 10.90
NLY 190118C00005000 C 01/18/19 5.0 5.20 9.90
NLY 190118C00008000 C 01/18/19 8.0 2.21 6.85
NLY 190118C00010000 C 01/18/19 10.0 2.10 2.70
NLY 190118C00012000 C 01/18/19 12.0 0.56 0.62
NLY 190118C00015000 C 01/18/19 15.0 0.05 0.06
NLY 190118C00017000 C 01/18/19 17.0 0.00 0.08
NLY 190118C00020000 C 01/18/19 20.0 0.00 0.08
NLY 190118C00022000 C 01/18/19 22.0 0.00 0.26
NLY 190118P00003000 P 01/18/19 3.0 0.00 0.11
NLY 190118P00004000 P 01/18/19 4.0 0.00 0.11
NLY 190118P00005000 P 01/18/19 5.0 0.00 0.17
NLY 190118P00008000 P 01/18/19 8.0 0.09 0.35
NLY 190118P00010000 P 01/18/19 10.0 0.55 0.60
NLY 190118P00012000 P 01/18/19 12.0 1.35 1.71
NLY 190118P00015000 P 01/18/19 15.0 3.00 5.05
NLY 190118P00017000 P 01/18/19 17.0 3.70 8.40
NLY 190118P00020000 P 01/18/19 20.0 6.70 11.20
NLY 190118P00022000 P 01/18/19 22.0 8.50 13.20

OPRA data is delayed 15 minutes.