Options Lookup
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| NLY 240503C00007500 | C | May 03, 2024 | 7.5 | 11.15 | 13.40 |
| NLY 240503C00010000 | C | May 03, 2024 | 10.0 | 8.55 | 10.90 |
| NLY 240503C00011000 | C | May 03, 2024 | 11.0 | 7.65 | 9.85 |
| NLY 240503C00012000 | C | May 03, 2024 | 12.0 | 6.30 | 8.85 |
| NLY 240503C00012500 | C | May 03, 2024 | 12.5 | 5.25 | 8.40 |
| NLY 240503C00013000 | C | May 03, 2024 | 13.0 | 5.55 | 7.90 |
| NLY 240503C00013500 | C | May 03, 2024 | 13.5 | 5.15 | 7.40 |
| NLY 240503C00014000 | C | May 03, 2024 | 14.0 | 4.70 | 5.05 |
| NLY 240503C00014500 | C | May 03, 2024 | 14.5 | 3.25 | 6.10 |
| NLY 240503C00015000 | C | May 03, 2024 | 15.0 | 3.50 | 5.85 |
| NLY 240503C00015500 | C | May 03, 2024 | 15.5 | 2.93 | 5.30 |
| NLY 240503C00016000 | C | May 03, 2024 | 16.0 | 2.49 | 4.85 |
| NLY 240503C00016500 | C | May 03, 2024 | 16.5 | 2.01 | 3.50 |
| NLY 240503C00017000 | C | May 03, 2024 | 17.0 | 1.26 | 2.34 |
| NLY 240503C00017500 | C | May 03, 2024 | 17.5 | 1.17 | 2.26 |
| NLY 240503C00018000 | C | May 03, 2024 | 18.0 | 0.67 | 0.80 |
| NLY 240503C00018500 | C | May 03, 2024 | 18.5 | 0.32 | 0.38 |
| NLY 240503C00019000 | C | May 03, 2024 | 19.0 | 0.07 | 0.10 |
| NLY 240503C00019500 | C | May 03, 2024 | 19.5 | 0.01 | 0.02 |
| NLY 240503C00020000 | C | May 03, 2024 | 20.0 | 0.00 | 0.01 |
| NLY 240503C00020500 | C | May 03, 2024 | 20.5 | 0.00 | 0.02 |
| NLY 240503C00021000 | C | May 03, 2024 | 21.0 | 0.00 | 0.06 |
| NLY 240503C00021500 | C | May 03, 2024 | 21.5 | 0.00 | 0.02 |
| NLY 240503C00022000 | C | May 03, 2024 | 22.0 | 0.00 | 0.01 |
| NLY 240503C00022500 | C | May 03, 2024 | 22.5 | 0.00 | 1.70 |
| NLY 240503C00023000 | C | May 03, 2024 | 23.0 | 0.00 | 0.90 |
| NLY 240503C00023500 | C | May 03, 2024 | 23.5 | 0.00 | 0.90 |
| NLY 240503C00024000 | C | May 03, 2024 | 24.0 | 0.00 | 1.00 |
| NLY 240503C00024500 | C | May 03, 2024 | 24.5 | 0.00 | 1.00 |
| NLY 240503C00025000 | C | May 03, 2024 | 25.0 | 0.00 | 0.90 |
| NLY 240503C00026000 | C | May 03, 2024 | 26.0 | 0.00 | 0.75 |
| NLY 240503C00027000 | C | May 03, 2024 | 27.0 | 0.00 | 0.75 |
| NLY 240503C00030000 | C | May 03, 2024 | 30.0 | 0.00 | 0.01 |
| NLY 240503P00007500 | P | May 03, 2024 | 7.5 | 0.00 | 1.90 |
| NLY 240503P00010000 | P | May 03, 2024 | 10.0 | 0.00 | 0.01 |
| NLY 240503P00011000 | P | May 03, 2024 | 11.0 | 0.00 | 1.70 |
| NLY 240503P00012000 | P | May 03, 2024 | 12.0 | 0.00 | 2.10 |
| NLY 240503P00012500 | P | May 03, 2024 | 12.5 | 0.00 | 0.01 |
| NLY 240503P00013000 | P | May 03, 2024 | 13.0 | 0.00 | 1.27 |
| NLY 240503P00013500 | P | May 03, 2024 | 13.5 | 0.00 | 1.00 |
| NLY 240503P00014000 | P | May 03, 2024 | 14.0 | 0.00 | 1.00 |
| NLY 240503P00014500 | P | May 03, 2024 | 14.5 | 0.00 | 1.00 |
| NLY 240503P00015000 | P | May 03, 2024 | 15.0 | 0.00 | 0.01 |
| NLY 240503P00015500 | P | May 03, 2024 | 15.5 | 0.00 | 0.01 |
| NLY 240503P00016000 | P | May 03, 2024 | 16.0 | 0.00 | 0.01 |
| NLY 240503P00016500 | P | May 03, 2024 | 16.5 | 0.00 | 1.00 |
| NLY 240503P00017000 | P | May 03, 2024 | 17.0 | 0.00 | 0.31 |
| NLY 240503P00017500 | P | May 03, 2024 | 17.5 | 0.00 | 0.02 |
| NLY 240503P00018000 | P | May 03, 2024 | 18.0 | 0.02 | 0.05 |
| NLY 240503P00018500 | P | May 03, 2024 | 18.5 | 0.09 | 0.14 |
| NLY 240503P00019000 | P | May 03, 2024 | 19.0 | 0.35 | 0.46 |
| NLY 240503P00019500 | P | May 03, 2024 | 19.5 | 0.67 | 1.72 |
| NLY 240503P00020000 | P | May 03, 2024 | 20.0 | 1.17 | 2.66 |
| NLY 240503P00020500 | P | May 03, 2024 | 20.5 | 1.45 | 2.57 |
| NLY 240503P00021000 | P | May 03, 2024 | 21.0 | 1.04 | 2.49 |
| NLY 240503P00021500 | P | May 03, 2024 | 21.5 | 2.51 | 3.75 |
| NLY 240503P00022000 | P | May 03, 2024 | 22.0 | 2.05 | 4.85 |
| NLY 240503P00022500 | P | May 03, 2024 | 22.5 | 2.94 | 5.50 |
| NLY 240503P00023000 | P | May 03, 2024 | 23.0 | 3.20 | 6.10 |
| NLY 240503P00023500 | P | May 03, 2024 | 23.5 | 4.50 | 4.90 |
| NLY 240503P00024000 | P | May 03, 2024 | 24.0 | 4.20 | 6.40 |
| NLY 240503P00024500 | P | May 03, 2024 | 24.5 | 4.70 | 7.65 |
| NLY 240503P00025000 | P | May 03, 2024 | 25.0 | 6.15 | 8.10 |
| NLY 240503P00026000 | P | May 03, 2024 | 26.0 | 7.15 | 9.10 |
| NLY 240503P00027000 | P | May 03, 2024 | 27.0 | 8.15 | 9.75 |
| NLY 240503P00030000 | P | May 03, 2024 | 30.0 | 9.65 | 13.50 |
| NLY 240510C00007500 | C | May 10, 2024 | 7.5 | 10.20 | 13.40 |
| NLY 240510C00010000 | C | May 10, 2024 | 10.0 | 7.65 | 10.70 |
| NLY 240510C00011000 | C | May 10, 2024 | 11.0 | 6.70 | 9.90 |
| NLY 240510C00012000 | C | May 10, 2024 | 12.0 | 5.35 | 8.90 |
| NLY 240510C00012500 | C | May 10, 2024 | 12.5 | 5.05 | 8.40 |
| NLY 240510C00013000 | C | May 10, 2024 | 13.0 | 5.65 | 5.90 |
| NLY 240510C00013500 | C | May 10, 2024 | 13.5 | 5.10 | 5.45 |
| NLY 240510C00014000 | C | May 10, 2024 | 14.0 | 3.70 | 6.45 |
| NLY 240510C00014500 | C | May 10, 2024 | 14.5 | 3.70 | 6.45 |
| NLY 240510C00015000 | C | May 10, 2024 | 15.0 | 3.60 | 5.60 |
| NLY 240510C00015500 | C | May 10, 2024 | 15.5 | 3.10 | 4.60 |
| NLY 240510C00016000 | C | May 10, 2024 | 16.0 | 2.54 | 4.65 |
| NLY 240510C00016500 | C | May 10, 2024 | 16.5 | 2.19 | 2.44 |
| NLY 240510C00017000 | C | May 10, 2024 | 17.0 | 0.43 | 3.95 |
| NLY 240510C00017500 | C | May 10, 2024 | 17.5 | 1.07 | 1.61 |
| NLY 240510C00018000 | C | May 10, 2024 | 18.0 | 0.74 | 0.87 |
| NLY 240510C00018500 | C | May 10, 2024 | 18.5 | 0.44 | 0.48 |
| NLY 240510C00019000 | C | May 10, 2024 | 19.0 | 0.17 | 0.20 |
| NLY 240510C00019500 | C | May 10, 2024 | 19.5 | 0.04 | 0.07 |
| NLY 240510C00020000 | C | May 10, 2024 | 20.0 | 0.00 | 0.03 |
| NLY 240510C00020500 | C | May 10, 2024 | 20.5 | 0.00 | 0.12 |
| NLY 240510C00021000 | C | May 10, 2024 | 21.0 | 0.00 | 1.00 |
| NLY 240510C00021500 | C | May 10, 2024 | 21.5 | 0.00 | 1.00 |
| NLY 240510C00022000 | C | May 10, 2024 | 22.0 | 0.00 | 1.50 |
| NLY 240510C00022500 | C | May 10, 2024 | 22.5 | 0.00 | 0.75 |
| NLY 240510C00023000 | C | May 10, 2024 | 23.0 | 0.00 | 0.50 |
| NLY 240510C00023500 | C | May 10, 2024 | 23.5 | 0.00 | 1.00 |
| NLY 240510C00024000 | C | May 10, 2024 | 24.0 | 0.00 | 1.00 |
| NLY 240510C00024500 | C | May 10, 2024 | 24.5 | 0.00 | 1.25 |
| NLY 240510C00025000 | C | May 10, 2024 | 25.0 | 0.00 | 1.27 |
| NLY 240510C00026000 | C | May 10, 2024 | 26.0 | 0.00 | 2.13 |
| NLY 240510C00027000 | C | May 10, 2024 | 27.0 | 0.00 | 2.13 |
| NLY 240510C00030000 | C | May 10, 2024 | 30.0 | 0.00 | 0.05 |
| NLY 240510P00007500 | P | May 10, 2024 | 7.5 | 0.00 | 2.13 |
| NLY 240510P00010000 | P | May 10, 2024 | 10.0 | 0.00 | 2.10 |
| NLY 240510P00011000 | P | May 10, 2024 | 11.0 | 0.00 | 2.00 |
| NLY 240510P00012000 | P | May 10, 2024 | 12.0 | 0.00 | 2.13 |
| NLY 240510P00012500 | P | May 10, 2024 | 12.5 | 0.00 | 1.25 |
| NLY 240510P00013000 | P | May 10, 2024 | 13.0 | 0.00 | 1.00 |
| NLY 240510P00013500 | P | May 10, 2024 | 13.5 | 0.00 | 1.00 |
| NLY 240510P00014000 | P | May 10, 2024 | 14.0 | 0.00 | 1.00 |
| NLY 240510P00014500 | P | May 10, 2024 | 14.5 | 0.00 | 1.00 |
| NLY 240510P00015000 | P | May 10, 2024 | 15.0 | 0.00 | 1.00 |
| NLY 240510P00015500 | P | May 10, 2024 | 15.5 | 0.00 | 1.25 |
| NLY 240510P00016000 | P | May 10, 2024 | 16.0 | 0.00 | 1.30 |
| NLY 240510P00016500 | P | May 10, 2024 | 16.5 | 0.00 | 0.90 |
| NLY 240510P00017000 | P | May 10, 2024 | 17.0 | 0.00 | 0.93 |
| NLY 240510P00017500 | P | May 10, 2024 | 17.5 | 0.03 | 0.04 |
| NLY 240510P00018000 | P | May 10, 2024 | 18.0 | 0.06 | 0.09 |
| NLY 240510P00018500 | P | May 10, 2024 | 18.5 | 0.17 | 0.19 |
| NLY 240510P00019000 | P | May 10, 2024 | 19.0 | 0.40 | 0.44 |
| NLY 240510P00019500 | P | May 10, 2024 | 19.5 | 0.77 | 0.96 |
| NLY 240510P00020000 | P | May 10, 2024 | 20.0 | 1.09 | 1.41 |
| NLY 240510P00020500 | P | May 10, 2024 | 20.5 | 1.55 | 1.97 |
| NLY 240510P00021000 | P | May 10, 2024 | 21.0 | 1.87 | 2.57 |
| NLY 240510P00021500 | P | May 10, 2024 | 21.5 | 2.59 | 4.60 |
| NLY 240510P00022000 | P | May 10, 2024 | 22.0 | 1.65 | 3.55 |
| NLY 240510P00022500 | P | May 10, 2024 | 22.5 | 3.50 | 4.75 |
| NLY 240510P00023000 | P | May 10, 2024 | 23.0 | 3.85 | 5.30 |
| NLY 240510P00023500 | P | May 10, 2024 | 23.5 | 3.70 | 5.65 |
| NLY 240510P00024000 | P | May 10, 2024 | 24.0 | 3.30 | 7.15 |
| NLY 240510P00024500 | P | May 10, 2024 | 24.5 | 4.70 | 7.45 |
| NLY 240510P00025000 | P | May 10, 2024 | 25.0 | 5.05 | 7.85 |
| NLY 240510P00026000 | P | May 10, 2024 | 26.0 | 7.20 | 7.45 |
| NLY 240510P00027000 | P | May 10, 2024 | 27.0 | 8.15 | 8.60 |
| NLY 240510P00030000 | P | May 10, 2024 | 30.0 | 10.15 | 13.10 |
| NLY 240517C00010000 | C | May 17, 2024 | 10.0 | 7.70 | 10.65 |
| NLY 240517C00012000 | C | May 17, 2024 | 12.0 | 6.65 | 6.90 |
| NLY 240517C00012500 | C | May 17, 2024 | 12.5 | 5.35 | 6.55 |
| NLY 240517C00013000 | C | May 17, 2024 | 13.0 | 5.00 | 7.70 |
| NLY 240517C00013500 | C | May 17, 2024 | 13.5 | 5.10 | 7.00 |
| NLY 240517C00014000 | C | May 17, 2024 | 14.0 | 4.55 | 5.10 |
| NLY 240517C00014500 | C | May 17, 2024 | 14.5 | 3.25 | 4.55 |
| NLY 240517C00015000 | C | May 17, 2024 | 15.0 | 2.00 | 5.35 |
| NLY 240517C00015500 | C | May 17, 2024 | 15.5 | 2.77 | 4.35 |
| NLY 240517C00016000 | C | May 17, 2024 | 16.0 | 2.16 | 3.85 |
| NLY 240517C00016500 | C | May 17, 2024 | 16.5 | 2.10 | 2.59 |
| NLY 240517C00017000 | C | May 17, 2024 | 17.0 | 1.59 | 2.03 |
| NLY 240517C00017500 | C | May 17, 2024 | 17.5 | 1.29 | 1.39 |
| NLY 240517C00018000 | C | May 17, 2024 | 18.0 | 0.68 | 1.13 |
| NLY 240517C00018500 | C | May 17, 2024 | 18.5 | 0.49 | 0.57 |
| NLY 240517C00019000 | C | May 17, 2024 | 19.0 | 0.25 | 0.34 |
| NLY 240517C00019500 | C | May 17, 2024 | 19.5 | 0.10 | 0.12 |
| NLY 240517C00020000 | C | May 17, 2024 | 20.0 | 0.03 | 0.04 |
| NLY 240517C00020500 | C | May 17, 2024 | 20.5 | 0.01 | 0.05 |
| NLY 240517C00021000 | C | May 17, 2024 | 21.0 | 0.01 | 0.02 |
| NLY 240517C00021500 | C | May 17, 2024 | 21.5 | 0.00 | 0.05 |
| NLY 240517C00022000 | C | May 17, 2024 | 22.0 | 0.00 | 0.10 |
| NLY 240517C00022500 | C | May 17, 2024 | 22.5 | 0.00 | 0.50 |
| NLY 240517C00023000 | C | May 17, 2024 | 23.0 | 0.00 | 0.50 |
| NLY 240517C00023500 | C | May 17, 2024 | 23.5 | 0.00 | 0.50 |
| NLY 240517C00024000 | C | May 17, 2024 | 24.0 | 0.00 | 0.75 |
| NLY 240517C00025000 | C | May 17, 2024 | 25.0 | 0.00 | 0.50 |
| NLY 240517C00026000 | C | May 17, 2024 | 26.0 | 0.00 | 0.50 |
| NLY 240517C00027000 | C | May 17, 2024 | 27.0 | 0.00 | 0.50 |
| NLY 240517C00028000 | C | May 17, 2024 | 28.0 | 0.00 | 0.50 |
| NLY 240517C00030000 | C | May 17, 2024 | 30.0 | 0.00 | 0.50 |
| NLY 240517P00010000 | P | May 17, 2024 | 10.0 | 0.00 | 0.50 |
| NLY 240517P00012000 | P | May 17, 2024 | 12.0 | 0.00 | 0.50 |
| NLY 240517P00012500 | P | May 17, 2024 | 12.5 | 0.00 | 0.50 |
| NLY 240517P00013000 | P | May 17, 2024 | 13.0 | 0.00 | 0.50 |
| NLY 240517P00013500 | P | May 17, 2024 | 13.5 | 0.00 | 0.50 |
| NLY 240517P00014000 | P | May 17, 2024 | 14.0 | 0.00 | 0.50 |
| NLY 240517P00014500 | P | May 17, 2024 | 14.5 | 0.00 | 0.50 |
| NLY 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.25 |
| NLY 240517P00015500 | P | May 17, 2024 | 15.5 | 0.00 | 0.25 |
| NLY 240517P00016000 | P | May 17, 2024 | 16.0 | 0.01 | 0.50 |
| NLY 240517P00016500 | P | May 17, 2024 | 16.5 | 0.01 | 0.50 |
| NLY 240517P00017000 | P | May 17, 2024 | 17.0 | 0.03 | 0.06 |
| NLY 240517P00017500 | P | May 17, 2024 | 17.5 | 0.06 | 0.08 |
| NLY 240517P00018000 | P | May 17, 2024 | 18.0 | 0.12 | 0.14 |
| NLY 240517P00018500 | P | May 17, 2024 | 18.5 | 0.25 | 0.28 |
| NLY 240517P00019000 | P | May 17, 2024 | 19.0 | 0.47 | 0.51 |
| NLY 240517P00019500 | P | May 17, 2024 | 19.5 | 0.80 | 1.72 |
| NLY 240517P00020000 | P | May 17, 2024 | 20.0 | 1.15 | 1.36 |
| NLY 240517P00020500 | P | May 17, 2024 | 20.5 | 1.58 | 1.95 |
| NLY 240517P00021000 | P | May 17, 2024 | 21.0 | 1.84 | 2.38 |
| NLY 240517P00021500 | P | May 17, 2024 | 21.5 | 2.49 | 3.80 |
| NLY 240517P00022000 | P | May 17, 2024 | 22.0 | 1.71 | 4.40 |
| NLY 240517P00022500 | P | May 17, 2024 | 22.5 | 1.68 | 4.00 |
| NLY 240517P00023000 | P | May 17, 2024 | 23.0 | 2.77 | 6.15 |
| NLY 240517P00023500 | P | May 17, 2024 | 23.5 | 4.35 | 5.85 |
| NLY 240517P00024000 | P | May 17, 2024 | 24.0 | 4.95 | 6.10 |
| NLY 240517P00025000 | P | May 17, 2024 | 25.0 | 6.00 | 7.45 |
| NLY 240517P00026000 | P | May 17, 2024 | 26.0 | 5.90 | 8.30 |
| NLY 240517P00027000 | P | May 17, 2024 | 27.0 | 8.10 | 9.35 |
| NLY 240517P00028000 | P | May 17, 2024 | 28.0 | 9.00 | 10.15 |
| NLY 240517P00030000 | P | May 17, 2024 | 30.0 | 10.20 | 11.40 |
| NLY 240524C00002500 | C | May 24, 2024 | 2.5 | 15.35 | 18.40 |
| NLY 240524C00005000 | C | May 24, 2024 | 5.0 | 12.90 | 15.90 |
| NLY 240524C00007500 | C | May 24, 2024 | 7.5 | 10.60 | 13.40 |
| NLY 240524C00010000 | C | May 24, 2024 | 10.0 | 7.65 | 10.85 |
| NLY 240524C00011000 | C | May 24, 2024 | 11.0 | 6.90 | 9.60 |
| NLY 240524C00012000 | C | May 24, 2024 | 12.0 | 5.90 | 8.20 |
| NLY 240524C00013000 | C | May 24, 2024 | 13.0 | 4.65 | 7.75 |
| NLY 240524C00014000 | C | May 24, 2024 | 14.0 | 4.60 | 6.90 |
| NLY 240524C00014500 | C | May 24, 2024 | 14.5 | 3.20 | 6.05 |
| NLY 240524C00015000 | C | May 24, 2024 | 15.0 | 3.60 | 5.90 |
| NLY 240524C00015500 | C | May 24, 2024 | 15.5 | 2.90 | 5.45 |
| NLY 240524C00016000 | C | May 24, 2024 | 16.0 | 2.40 | 4.80 |
| NLY 240524C00016500 | C | May 24, 2024 | 16.5 | 1.54 | 4.30 |
| NLY 240524C00017000 | C | May 24, 2024 | 17.0 | 1.10 | 2.29 |
| NLY 240524C00017500 | C | May 24, 2024 | 17.5 | 1.20 | 1.95 |
| NLY 240524C00018000 | C | May 24, 2024 | 18.0 | 0.73 | 1.21 |
| NLY 240524C00018500 | C | May 24, 2024 | 18.5 | 0.59 | 0.83 |
| NLY 240524C00019000 | C | May 24, 2024 | 19.0 | 0.17 | 0.85 |
| NLY 240524C00019500 | C | May 24, 2024 | 19.5 | 0.14 | 0.17 |
| NLY 240524C00020000 | C | May 24, 2024 | 20.0 | 0.05 | 0.08 |
| NLY 240524C00020500 | C | May 24, 2024 | 20.5 | 0.01 | 0.04 |
| NLY 240524C00021000 | C | May 24, 2024 | 21.0 | 0.01 | 0.70 |
| NLY 240524C00021500 | C | May 24, 2024 | 21.5 | 0.00 | 1.00 |
| NLY 240524C00022000 | C | May 24, 2024 | 22.0 | 0.00 | 0.10 |
| NLY 240524C00022500 | C | May 24, 2024 | 22.5 | 0.00 | 1.00 |
| NLY 240524C00023000 | C | May 24, 2024 | 23.0 | 0.00 | 1.00 |
| NLY 240524C00023500 | C | May 24, 2024 | 23.5 | 0.00 | 0.50 |
| NLY 240524C00024000 | C | May 24, 2024 | 24.0 | 0.00 | 1.00 |
| NLY 240524C00024500 | C | May 24, 2024 | 24.5 | 0.00 | 0.90 |
| NLY 240524C00025000 | C | May 24, 2024 | 25.0 | 0.00 | 0.90 |
| NLY 240524C00026000 | C | May 24, 2024 | 26.0 | 0.00 | 0.45 |
| NLY 240524C00027000 | C | May 24, 2024 | 27.0 | 0.00 | 1.45 |
| NLY 240524C00030000 | C | May 24, 2024 | 30.0 | 0.00 | 0.75 |
| NLY 240524P00002500 | P | May 24, 2024 | 2.5 | 0.00 | 1.00 |
| NLY 240524P00005000 | P | May 24, 2024 | 5.0 | 0.00 | 0.90 |
| NLY 240524P00007500 | P | May 24, 2024 | 7.5 | 0.00 | 0.90 |
| NLY 240524P00010000 | P | May 24, 2024 | 10.0 | 0.00 | 0.50 |
| NLY 240524P00011000 | P | May 24, 2024 | 11.0 | 0.00 | 1.00 |
| NLY 240524P00012000 | P | May 24, 2024 | 12.0 | 0.00 | 1.00 |
| NLY 240524P00013000 | P | May 24, 2024 | 13.0 | 0.00 | 1.00 |
| NLY 240524P00014000 | P | May 24, 2024 | 14.0 | 0.00 | 0.70 |
| NLY 240524P00014500 | P | May 24, 2024 | 14.5 | 0.00 | 0.50 |
| NLY 240524P00015000 | P | May 24, 2024 | 15.0 | 0.00 | 1.00 |
| NLY 240524P00015500 | P | May 24, 2024 | 15.5 | 0.00 | 0.50 |
| NLY 240524P00016000 | P | May 24, 2024 | 16.0 | 0.01 | 1.00 |
| NLY 240524P00016500 | P | May 24, 2024 | 16.5 | 0.02 | 0.06 |
| NLY 240524P00017000 | P | May 24, 2024 | 17.0 | 0.04 | 0.07 |
| NLY 240524P00017500 | P | May 24, 2024 | 17.5 | 0.00 | 0.11 |
| NLY 240524P00018000 | P | May 24, 2024 | 18.0 | 0.01 | 0.20 |
| NLY 240524P00018500 | P | May 24, 2024 | 18.5 | 0.29 | 0.40 |
| NLY 240524P00019000 | P | May 24, 2024 | 19.0 | 0.31 | 0.56 |
| NLY 240524P00019500 | P | May 24, 2024 | 19.5 | 0.83 | 1.56 |
| NLY 240524P00020000 | P | May 24, 2024 | 20.0 | 1.03 | 1.43 |
| NLY 240524P00020500 | P | May 24, 2024 | 20.5 | 1.36 | 3.60 |
| NLY 240524P00021000 | P | May 24, 2024 | 21.0 | 1.84 | 3.90 |
| NLY 240524P00021500 | P | May 24, 2024 | 21.5 | 2.44 | 4.40 |
| NLY 240524P00022000 | P | May 24, 2024 | 22.0 | 2.85 | 4.85 |
| NLY 240524P00022500 | P | May 24, 2024 | 22.5 | 3.05 | 5.35 |
| NLY 240524P00023000 | P | May 24, 2024 | 23.0 | 3.05 | 5.90 |
| NLY 240524P00023500 | P | May 24, 2024 | 23.5 | 3.50 | 6.30 |
| NLY 240524P00024000 | P | May 24, 2024 | 24.0 | 4.15 | 7.05 |
| NLY 240524P00024500 | P | May 24, 2024 | 24.5 | 4.65 | 7.65 |
| NLY 240524P00025000 | P | May 24, 2024 | 25.0 | 4.30 | 7.25 |
| NLY 240524P00026000 | P | May 24, 2024 | 26.0 | 6.90 | 9.00 |
| NLY 240524P00027000 | P | May 24, 2024 | 27.0 | 7.10 | 10.00 |
| NLY 240524P00030000 | P | May 24, 2024 | 30.0 | 10.85 | 12.15 |
| NLY 240531C00007500 | C | May 31, 2024 | 7.5 | 10.40 | 13.40 |
| NLY 240531C00010000 | C | May 31, 2024 | 10.0 | 8.25 | 10.95 |
| NLY 240531C00011000 | C | May 31, 2024 | 11.0 | 6.20 | 9.70 |
| NLY 240531C00012000 | C | May 31, 2024 | 12.0 | 6.55 | 8.75 |
| NLY 240531C00012500 | C | May 31, 2024 | 12.5 | 6.00 | 8.40 |
| NLY 240531C00013000 | C | May 31, 2024 | 13.0 | 4.50 | 7.95 |
| NLY 240531C00013500 | C | May 31, 2024 | 13.5 | 4.95 | 7.15 |
| NLY 240531C00014000 | C | May 31, 2024 | 14.0 | 4.40 | 6.80 |
| NLY 240531C00014500 | C | May 31, 2024 | 14.5 | 4.05 | 6.30 |
| NLY 240531C00015000 | C | May 31, 2024 | 15.0 | 3.45 | 6.00 |
| NLY 240531C00015500 | C | May 31, 2024 | 15.5 | 2.76 | 5.45 |
| NLY 240531C00016000 | C | May 31, 2024 | 16.0 | 2.31 | 5.00 |
| NLY 240531C00016500 | C | May 31, 2024 | 16.5 | 1.70 | 4.15 |
| NLY 240531C00017000 | C | May 31, 2024 | 17.0 | 1.63 | 2.64 |
| NLY 240531C00017500 | C | May 31, 2024 | 17.5 | 1.13 | 1.93 |
| NLY 240531C00018000 | C | May 31, 2024 | 18.0 | 0.65 | 1.47 |
| NLY 240531C00018500 | C | May 31, 2024 | 18.5 | 0.44 | 0.71 |
| NLY 240531C00019000 | C | May 31, 2024 | 19.0 | 0.19 | 0.42 |
| NLY 240531C00019500 | C | May 31, 2024 | 19.5 | 0.17 | 0.22 |
| NLY 240531C00020000 | C | May 31, 2024 | 20.0 | 0.03 | 0.11 |
| NLY 240531C00020500 | C | May 31, 2024 | 20.5 | 0.02 | 0.06 |
| NLY 240531C00021000 | C | May 31, 2024 | 21.0 | 0.00 | 0.06 |
| NLY 240531C00021500 | C | May 31, 2024 | 21.5 | 0.00 | 2.14 |
| NLY 240531C00022000 | C | May 31, 2024 | 22.0 | 0.00 | 0.05 |
| NLY 240531C00022500 | C | May 31, 2024 | 22.5 | 0.00 | 2.00 |
| NLY 240531C00023000 | C | May 31, 2024 | 23.0 | 0.00 | 2.13 |
| NLY 240531C00023500 | C | May 31, 2024 | 23.5 | 0.00 | 2.13 |
| NLY 240531C00024000 | C | May 31, 2024 | 24.0 | 0.00 | 2.13 |
| NLY 240531C00025000 | C | May 31, 2024 | 25.0 | 0.00 | 2.13 |
| NLY 240531C00026000 | C | May 31, 2024 | 26.0 | 0.00 | 2.13 |
| NLY 240531C00027000 | C | May 31, 2024 | 27.0 | 0.00 | 2.13 |
| NLY 240531C00030000 | C | May 31, 2024 | 30.0 | 0.00 | 2.13 |
| NLY 240531P00007500 | P | May 31, 2024 | 7.5 | 0.00 | 2.13 |
| NLY 240531P00010000 | P | May 31, 2024 | 10.0 | 0.00 | 2.13 |
| NLY 240531P00011000 | P | May 31, 2024 | 11.0 | 0.00 | 2.13 |
| NLY 240531P00012000 | P | May 31, 2024 | 12.0 | 0.00 | 2.13 |
| NLY 240531P00012500 | P | May 31, 2024 | 12.5 | 0.00 | 2.13 |
| NLY 240531P00013000 | P | May 31, 2024 | 13.0 | 0.00 | 2.13 |
| NLY 240531P00013500 | P | May 31, 2024 | 13.5 | 0.00 | 2.14 |
| NLY 240531P00014000 | P | May 31, 2024 | 14.0 | 0.00 | 2.14 |
| NLY 240531P00014500 | P | May 31, 2024 | 14.5 | 0.00 | 2.14 |
| NLY 240531P00015000 | P | May 31, 2024 | 15.0 | 0.00 | 2.14 |
| NLY 240531P00015500 | P | May 31, 2024 | 15.5 | 0.01 | 1.00 |
| NLY 240531P00016000 | P | May 31, 2024 | 16.0 | 0.01 | 2.15 |
| NLY 240531P00016500 | P | May 31, 2024 | 16.5 | 0.03 | 0.06 |
| NLY 240531P00017000 | P | May 31, 2024 | 17.0 | 0.06 | 0.09 |
| NLY 240531P00017500 | P | May 31, 2024 | 17.5 | 0.06 | 0.14 |
| NLY 240531P00018000 | P | May 31, 2024 | 18.0 | 0.17 | 0.26 |
| NLY 240531P00018500 | P | May 31, 2024 | 18.5 | 0.32 | 0.58 |
| NLY 240531P00019000 | P | May 31, 2024 | 19.0 | 0.54 | 0.64 |
| NLY 240531P00019500 | P | May 31, 2024 | 19.5 | 0.58 | 1.83 |
| NLY 240531P00020000 | P | May 31, 2024 | 20.0 | 0.74 | 1.91 |
| NLY 240531P00020500 | P | May 31, 2024 | 20.5 | 1.39 | 2.77 |
| NLY 240531P00021000 | P | May 31, 2024 | 21.0 | 0.86 | 4.10 |
| NLY 240531P00021500 | P | May 31, 2024 | 21.5 | 1.84 | 4.60 |
| NLY 240531P00022000 | P | May 31, 2024 | 22.0 | 2.83 | 5.10 |
| NLY 240531P00022500 | P | May 31, 2024 | 22.5 | 3.50 | 4.85 |
| NLY 240531P00023000 | P | May 31, 2024 | 23.0 | 3.75 | 6.10 |
| NLY 240531P00023500 | P | May 31, 2024 | 23.5 | 3.45 | 6.60 |
| NLY 240531P00024000 | P | May 31, 2024 | 24.0 | 4.80 | 7.10 |
| NLY 240531P00025000 | P | May 31, 2024 | 25.0 | 4.85 | 8.10 |
| NLY 240531P00026000 | P | May 31, 2024 | 26.0 | 6.20 | 9.05 |
| NLY 240531P00027000 | P | May 31, 2024 | 27.0 | 7.00 | 10.10 |
| NLY 240531P00030000 | P | May 31, 2024 | 30.0 | 10.20 | 11.85 |
| NLY 240607C00010000 | C | Jun 07, 2024 | 10.0 | 8.40 | 10.90 |
| NLY 240607C00011000 | C | Jun 07, 2024 | 11.0 | 6.55 | 9.95 |
| NLY 240607C00012000 | C | Jun 07, 2024 | 12.0 | 6.20 | 8.95 |
| NLY 240607C00013000 | C | Jun 07, 2024 | 13.0 | 4.85 | 7.65 |
| NLY 240607C00013500 | C | Jun 07, 2024 | 13.5 | 5.00 | 7.50 |
| NLY 240607C00014000 | C | Jun 07, 2024 | 14.0 | 4.50 | 7.00 |
| NLY 240607C00014500 | C | Jun 07, 2024 | 14.5 | 3.95 | 6.45 |
| NLY 240607C00015000 | C | Jun 07, 2024 | 15.0 | 2.92 | 5.75 |
| NLY 240607C00015500 | C | Jun 07, 2024 | 15.5 | 2.95 | 5.45 |
| NLY 240607C00016000 | C | Jun 07, 2024 | 16.0 | 2.49 | 5.00 |
| NLY 240607C00016500 | C | Jun 07, 2024 | 16.5 | 0.58 | 3.90 |
| NLY 240607C00017000 | C | Jun 07, 2024 | 17.0 | 1.41 | 2.13 |
| NLY 240607C00017500 | C | Jun 07, 2024 | 17.5 | 0.60 | 2.28 |
| NLY 240607C00018000 | C | Jun 07, 2024 | 18.0 | 0.88 | 1.72 |
| NLY 240607C00018500 | C | Jun 07, 2024 | 18.5 | 0.71 | 0.77 |
| NLY 240607C00019000 | C | Jun 07, 2024 | 19.0 | 0.31 | 0.77 |
| NLY 240607C00019500 | C | Jun 07, 2024 | 19.5 | 0.03 | 0.28 |
| NLY 240607C00020000 | C | Jun 07, 2024 | 20.0 | 0.11 | 0.15 |
| NLY 240607C00020500 | C | Jun 07, 2024 | 20.5 | 0.01 | 0.29 |
| NLY 240607C00021000 | C | Jun 07, 2024 | 21.0 | 0.01 | 0.04 |
| NLY 240607C00021500 | C | Jun 07, 2024 | 21.5 | 0.00 | 2.14 |
| NLY 240607C00022000 | C | Jun 07, 2024 | 22.0 | 0.00 | 2.00 |
| NLY 240607C00022500 | C | Jun 07, 2024 | 22.5 | 0.00 | 2.13 |
| NLY 240607C00023000 | C | Jun 07, 2024 | 23.0 | 0.00 | 2.13 |
| NLY 240607C00023500 | C | Jun 07, 2024 | 23.5 | 0.00 | 2.13 |
| NLY 240607C00024000 | C | Jun 07, 2024 | 24.0 | 0.00 | 2.13 |
| NLY 240607C00025000 | C | Jun 07, 2024 | 25.0 | 0.00 | 2.13 |
| NLY 240607C00026000 | C | Jun 07, 2024 | 26.0 | 0.00 | 2.13 |
| NLY 240607C00027000 | C | Jun 07, 2024 | 27.0 | 0.00 | 2.13 |
| NLY 240607C00030000 | C | Jun 07, 2024 | 30.0 | 0.00 | 2.13 |
| NLY 240607P00010000 | P | Jun 07, 2024 | 10.0 | 0.00 | 2.13 |
| NLY 240607P00011000 | P | Jun 07, 2024 | 11.0 | 0.00 | 2.13 |
| NLY 240607P00012000 | P | Jun 07, 2024 | 12.0 | 0.00 | 2.13 |
| NLY 240607P00013000 | P | Jun 07, 2024 | 13.0 | 0.00 | 2.14 |
| NLY 240607P00013500 | P | Jun 07, 2024 | 13.5 | 0.00 | 2.14 |
| NLY 240607P00014000 | P | Jun 07, 2024 | 14.0 | 0.00 | 2.14 |
| NLY 240607P00014500 | P | Jun 07, 2024 | 14.5 | 0.00 | 1.27 |
| NLY 240607P00015000 | P | Jun 07, 2024 | 15.0 | 0.00 | 2.15 |
| NLY 240607P00015500 | P | Jun 07, 2024 | 15.5 | 0.01 | 2.15 |
| NLY 240607P00016000 | P | Jun 07, 2024 | 16.0 | 0.03 | 0.06 |
| NLY 240607P00016500 | P | Jun 07, 2024 | 16.5 | 0.05 | 0.07 |
| NLY 240607P00017000 | P | Jun 07, 2024 | 17.0 | 0.06 | 0.11 |
| NLY 240607P00017500 | P | Jun 07, 2024 | 17.5 | 0.13 | 0.24 |
| NLY 240607P00018000 | P | Jun 07, 2024 | 18.0 | 0.08 | 0.27 |
| NLY 240607P00018500 | P | Jun 07, 2024 | 18.5 | 0.13 | 0.47 |
| NLY 240607P00019000 | P | Jun 07, 2024 | 19.0 | 0.41 | 0.86 |
| NLY 240607P00019500 | P | Jun 07, 2024 | 19.5 | 0.31 | 1.95 |
| NLY 240607P00020000 | P | Jun 07, 2024 | 20.0 | 1.15 | 2.64 |
| NLY 240607P00020500 | P | Jun 07, 2024 | 20.5 | 1.13 | 2.81 |
| NLY 240607P00021000 | P | Jun 07, 2024 | 21.0 | 1.82 | 4.10 |
| NLY 240607P00021500 | P | Jun 07, 2024 | 21.5 | 2.34 | 4.35 |
| NLY 240607P00022000 | P | Jun 07, 2024 | 22.0 | 2.82 | 5.10 |
| NLY 240607P00022500 | P | Jun 07, 2024 | 22.5 | 2.93 | 5.60 |
| NLY 240607P00023000 | P | Jun 07, 2024 | 23.0 | 3.20 | 6.10 |
| NLY 240607P00023500 | P | Jun 07, 2024 | 23.5 | 3.50 | 6.60 |
| NLY 240607P00024000 | P | Jun 07, 2024 | 24.0 | 4.85 | 7.10 |
| NLY 240607P00025000 | P | Jun 07, 2024 | 25.0 | 5.00 | 8.10 |
| NLY 240607P00026000 | P | Jun 07, 2024 | 26.0 | 6.10 | 9.10 |
| NLY 240607P00027000 | P | Jun 07, 2024 | 27.0 | 7.00 | 10.10 |
| NLY 240607P00030000 | P | Jun 07, 2024 | 30.0 | 10.15 | 13.10 |
| NLY 240621C00003000 | C | Jun 21, 2024 | 3.0 | 15.10 | 17.70 |
| NLY 240621C00005000 | C | Jun 21, 2024 | 5.0 | 13.10 | 15.75 |
| NLY 240621C00008000 | C | Jun 21, 2024 | 8.0 | 9.45 | 12.75 |
| NLY 240621C00010000 | C | Jun 21, 2024 | 10.0 | 7.70 | 10.75 |
| NLY 240621C00011000 | C | Jun 21, 2024 | 11.0 | 6.00 | 9.75 |
| NLY 240621C00012000 | C | Jun 21, 2024 | 12.0 | 5.65 | 8.80 |
| NLY 240621C00013000 | C | Jun 21, 2024 | 13.0 | 4.80 | 7.80 |
| NLY 240621C00014000 | C | Jun 21, 2024 | 14.0 | 3.50 | 6.80 |
| NLY 240621C00015000 | C | Jun 21, 2024 | 15.0 | 2.96 | 5.75 |
| NLY 240621C00016000 | C | Jun 21, 2024 | 16.0 | 1.00 | 4.75 |
| NLY 240621C00017000 | C | Jun 21, 2024 | 17.0 | 0.83 | 3.20 |
| NLY 240621C00018000 | C | Jun 21, 2024 | 18.0 | 1.14 | 1.41 |
| NLY 240621C00019000 | C | Jun 21, 2024 | 19.0 | 0.53 | 0.57 |
| NLY 240621C00020000 | C | Jun 21, 2024 | 20.0 | 0.18 | 0.21 |
| NLY 240621C00021000 | C | Jun 21, 2024 | 21.0 | 0.05 | 0.07 |
| NLY 240621C00022000 | C | Jun 21, 2024 | 22.0 | 0.00 | 0.15 |
| NLY 240621C00023000 | C | Jun 21, 2024 | 23.0 | 0.00 | 0.10 |
| NLY 240621C00024000 | C | Jun 21, 2024 | 24.0 | 0.00 | 0.50 |
| NLY 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.00 | 0.03 |
| NLY 240621C00026000 | C | Jun 21, 2024 | 26.0 | 0.00 | 0.50 |
| NLY 240621C00027000 | C | Jun 21, 2024 | 27.0 | 0.00 | 0.20 |
| NLY 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.00 | 0.50 |
| NLY 240621C00032000 | C | Jun 21, 2024 | 32.0 | 0.00 | 0.50 |
| NLY 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.00 | 0.01 |
| NLY 240621P00003000 | P | Jun 21, 2024 | 3.0 | 0.00 | 0.50 |
| NLY 240621P00005000 | P | Jun 21, 2024 | 5.0 | 0.00 | 0.50 |
| NLY 240621P00008000 | P | Jun 21, 2024 | 8.0 | 0.00 | 0.50 |
| NLY 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.00 | 0.50 |
| NLY 240621P00011000 | P | Jun 21, 2024 | 11.0 | 0.00 | 0.50 |
| NLY 240621P00012000 | P | Jun 21, 2024 | 12.0 | 0.00 | 0.50 |
| NLY 240621P00013000 | P | Jun 21, 2024 | 13.0 | 0.00 | 0.50 |
| NLY 240621P00014000 | P | Jun 21, 2024 | 14.0 | 0.00 | 0.50 |
| NLY 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.01 | 0.11 |
| NLY 240621P00016000 | P | Jun 21, 2024 | 16.0 | 0.06 | 0.08 |
| NLY 240621P00017000 | P | Jun 21, 2024 | 17.0 | 0.11 | 0.15 |
| NLY 240621P00018000 | P | Jun 21, 2024 | 18.0 | 0.27 | 0.31 |
| NLY 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.66 | 0.70 |
| NLY 240621P00020000 | P | Jun 21, 2024 | 20.0 | 1.19 | 1.50 |
| NLY 240621P00021000 | P | Jun 21, 2024 | 21.0 | 1.81 | 3.90 |
| NLY 240621P00022000 | P | Jun 21, 2024 | 22.0 | 2.32 | 5.00 |
| NLY 240621P00023000 | P | Jun 21, 2024 | 23.0 | 3.80 | 6.05 |
| NLY 240621P00024000 | P | Jun 21, 2024 | 24.0 | 3.10 | 7.05 |
| NLY 240621P00025000 | P | Jun 21, 2024 | 25.0 | 5.20 | 7.30 |
| NLY 240621P00026000 | P | Jun 21, 2024 | 26.0 | 5.15 | 9.10 |
| NLY 240621P00027000 | P | Jun 21, 2024 | 27.0 | 7.80 | 9.70 |
| NLY 240621P00030000 | P | Jun 21, 2024 | 30.0 | 10.80 | 12.35 |
| NLY 240621P00032000 | P | Jun 21, 2024 | 32.0 | 12.80 | 14.80 |
| NLY 240621P00035000 | P | Jun 21, 2024 | 35.0 | 15.80 | 17.25 |
| NLY 240719C00003000 | C | Jul 19, 2024 | 3.0 | 14.90 | 17.30 |
| NLY 240719C00005000 | C | Jul 19, 2024 | 5.0 | 13.10 | 15.30 |
| NLY 240719C00010000 | C | Jul 19, 2024 | 10.0 | 7.10 | 10.15 |
| NLY 240719C00011000 | C | Jul 19, 2024 | 11.0 | 6.75 | 9.20 |
| NLY 240719C00012000 | C | Jul 19, 2024 | 12.0 | 5.00 | 8.20 |
| NLY 240719C00013000 | C | Jul 19, 2024 | 13.0 | 4.15 | 7.20 |
| NLY 240719C00014000 | C | Jul 19, 2024 | 14.0 | 3.80 | 6.20 |
| NLY 240719C00015000 | C | Jul 19, 2024 | 15.0 | 2.97 | 5.25 |
| NLY 240719C00016000 | C | Jul 19, 2024 | 16.0 | 1.93 | 3.05 |
| NLY 240719C00017000 | C | Jul 19, 2024 | 17.0 | 1.43 | 2.26 |
| NLY 240719C00018000 | C | Jul 19, 2024 | 18.0 | 1.04 | 1.71 |
| NLY 240719C00019000 | C | Jul 19, 2024 | 19.0 | 0.58 | 0.63 |
| NLY 240719C00020000 | C | Jul 19, 2024 | 20.0 | 0.22 | 0.26 |
| NLY 240719C00021000 | C | Jul 19, 2024 | 21.0 | 0.07 | 0.09 |
| NLY 240719C00022000 | C | Jul 19, 2024 | 22.0 | 0.02 | 0.08 |
| NLY 240719C00023000 | C | Jul 19, 2024 | 23.0 | 0.01 | 0.05 |
| NLY 240719C00024000 | C | Jul 19, 2024 | 24.0 | 0.00 | 0.03 |
| NLY 240719C00025000 | C | Jul 19, 2024 | 25.0 | 0.01 | 0.02 |
| NLY 240719C00026000 | C | Jul 19, 2024 | 26.0 | 0.00 | 0.03 |
| NLY 240719C00030000 | C | Jul 19, 2024 | 30.0 | 0.00 | 0.04 |
| NLY 240719C00035000 | C | Jul 19, 2024 | 35.0 | 0.00 | 0.05 |
| NLY 240719P00003000 | P | Jul 19, 2024 | 3.0 | 0.00 | 0.50 |
| NLY 240719P00005000 | P | Jul 19, 2024 | 5.0 | 0.00 | 0.50 |
| NLY 240719P00010000 | P | Jul 19, 2024 | 10.0 | 0.00 | 0.50 |
| NLY 240719P00011000 | P | Jul 19, 2024 | 11.0 | 0.00 | 0.50 |
| NLY 240719P00012000 | P | Jul 19, 2024 | 12.0 | 0.00 | 0.50 |
| NLY 240719P00013000 | P | Jul 19, 2024 | 13.0 | 0.01 | 0.50 |
| NLY 240719P00014000 | P | Jul 19, 2024 | 14.0 | 0.02 | 0.24 |
| NLY 240719P00015000 | P | Jul 19, 2024 | 15.0 | 0.09 | 0.11 |
| NLY 240719P00016000 | P | Jul 19, 2024 | 16.0 | 0.12 | 0.19 |
| NLY 240719P00017000 | P | Jul 19, 2024 | 17.0 | 0.31 | 0.34 |
| NLY 240719P00018000 | P | Jul 19, 2024 | 18.0 | 0.60 | 1.43 |
| NLY 240719P00019000 | P | Jul 19, 2024 | 19.0 | 0.71 | 1.30 |
| NLY 240719P00020000 | P | Jul 19, 2024 | 20.0 | 1.76 | 2.25 |
| NLY 240719P00021000 | P | Jul 19, 2024 | 21.0 | 1.25 | 4.55 |
| NLY 240719P00022000 | P | Jul 19, 2024 | 22.0 | 2.02 | 5.50 |
| NLY 240719P00023000 | P | Jul 19, 2024 | 23.0 | 3.10 | 5.75 |
| NLY 240719P00024000 | P | Jul 19, 2024 | 24.0 | 3.60 | 7.60 |
| NLY 240719P00025000 | P | Jul 19, 2024 | 25.0 | 4.80 | 8.15 |
| NLY 240719P00026000 | P | Jul 19, 2024 | 26.0 | 6.20 | 8.25 |
| NLY 240719P00030000 | P | Jul 19, 2024 | 30.0 | 10.60 | 12.05 |
| NLY 240719P00035000 | P | Jul 19, 2024 | 35.0 | 16.40 | 17.75 |
| NLY 241018C00010000 | C | Oct 18, 2024 | 10.0 | 7.00 | 9.90 |
| NLY 241018C00011000 | C | Oct 18, 2024 | 11.0 | 6.45 | 8.90 |
| NLY 241018C00012000 | C | Oct 18, 2024 | 12.0 | 5.00 | 7.75 |
| NLY 241018C00013000 | C | Oct 18, 2024 | 13.0 | 5.35 | 6.95 |
| NLY 241018C00014000 | C | Oct 18, 2024 | 14.0 | 2.94 | 6.35 |
| NLY 241018C00015000 | C | Oct 18, 2024 | 15.0 | 1.86 | 5.95 |
| NLY 241018C00016000 | C | Oct 18, 2024 | 16.0 | 2.35 | 4.95 |
| NLY 241018C00017000 | C | Oct 18, 2024 | 17.0 | 0.96 | 2.26 |
| NLY 241018C00018000 | C | Oct 18, 2024 | 18.0 | 1.00 | 2.26 |
| NLY 241018C00019000 | C | Oct 18, 2024 | 19.0 | 0.83 | 0.87 |
| NLY 241018C00020000 | C | Oct 18, 2024 | 20.0 | 0.46 | 0.50 |
| NLY 241018C00021000 | C | Oct 18, 2024 | 21.0 | 0.23 | 0.27 |
| NLY 241018C00022000 | C | Oct 18, 2024 | 22.0 | 0.11 | 0.14 |
| NLY 241018C00023000 | C | Oct 18, 2024 | 23.0 | 0.05 | 0.08 |
| NLY 241018C00024000 | C | Oct 18, 2024 | 24.0 | 0.01 | 1.00 |
| NLY 241018C00025000 | C | Oct 18, 2024 | 25.0 | 0.00 | 0.30 |
| NLY 241018C00026000 | C | Oct 18, 2024 | 26.0 | 0.00 | 0.15 |
| NLY 241018C00030000 | C | Oct 18, 2024 | 30.0 | 0.00 | 0.10 |
| NLY 241018C00035000 | C | Oct 18, 2024 | 35.0 | 0.00 | 0.05 |
| NLY 241018P00010000 | P | Oct 18, 2024 | 10.0 | 0.00 | 0.08 |
| NLY 241018P00011000 | P | Oct 18, 2024 | 11.0 | 0.00 | 1.00 |
| NLY 241018P00012000 | P | Oct 18, 2024 | 12.0 | 0.03 | 0.75 |
| NLY 241018P00013000 | P | Oct 18, 2024 | 13.0 | 0.10 | 0.13 |
| NLY 241018P00014000 | P | Oct 18, 2024 | 14.0 | 0.16 | 0.19 |
| NLY 241018P00015000 | P | Oct 18, 2024 | 15.0 | 0.27 | 0.30 |
| NLY 241018P00016000 | P | Oct 18, 2024 | 16.0 | 0.45 | 0.49 |
| NLY 241018P00017000 | P | Oct 18, 2024 | 17.0 | 0.72 | 0.76 |
| NLY 241018P00018000 | P | Oct 18, 2024 | 18.0 | 1.12 | 1.18 |
| NLY 241018P00019000 | P | Oct 18, 2024 | 19.0 | 1.67 | 1.89 |
| NLY 241018P00020000 | P | Oct 18, 2024 | 20.0 | 1.15 | 2.45 |
| NLY 241018P00021000 | P | Oct 18, 2024 | 21.0 | 2.52 | 3.25 |
| NLY 241018P00022000 | P | Oct 18, 2024 | 22.0 | 3.90 | 6.15 |
| NLY 241018P00023000 | P | Oct 18, 2024 | 23.0 | 3.00 | 6.85 |
| NLY 241018P00024000 | P | Oct 18, 2024 | 24.0 | 5.35 | 7.20 |
| NLY 241018P00025000 | P | Oct 18, 2024 | 25.0 | 5.00 | 8.55 |
| NLY 241018P00026000 | P | Oct 18, 2024 | 26.0 | 5.80 | 9.70 |
| NLY 241018P00030000 | P | Oct 18, 2024 | 30.0 | 11.40 | 12.25 |
| NLY 241018P00035000 | P | Oct 18, 2024 | 35.0 | 14.80 | 18.90 |
| NLY1 250117C00002000 | C | Jan 17, 2025 | 2.0 | 1.86 | 3.70 |
| NLY 250117C00003000 | C | Jan 17, 2025 | 3.0 | 15.10 | 17.10 |
| NLY1 250117C00003000 | C | Jan 17, 2025 | 3.0 | 0.86 | 2.63 |
| NLY1 250117C00004000 | C | Jan 17, 2025 | 4.0 | 0.00 | 1.73 |
| NLY 250117C00005000 | C | Jan 17, 2025 | 5.0 | 13.10 | 15.30 |
| NLY1 250117C00005000 | C | Jan 17, 2025 | 5.0 | 0.11 | 0.28 |
| NLY1 250117C00007000 | C | Jan 17, 2025 | 7.0 | 0.01 | 0.20 |
| NLY 250117C00008000 | C | Jan 17, 2025 | 8.0 | 10.20 | 12.20 |
| NLY 250117C00010000 | C | Jan 17, 2025 | 10.0 | 7.00 | 9.90 |
| NLY1 250117C00010000 | C | Jan 17, 2025 | 10.0 | 0.00 | 0.75 |
| NLY1 250117C00012000 | C | Jan 17, 2025 | 12.0 | 0.00 | 0.70 |
| NLY 250117C00013000 | C | Jan 17, 2025 | 13.0 | 4.75 | 6.95 |
| NLY 250117C00015000 | C | Jan 17, 2025 | 15.0 | 3.50 | 5.00 |
| NLY 250117C00018000 | C | Jan 17, 2025 | 18.0 | 1.47 | 1.57 |
| NLY 250117C00020000 | C | Jan 17, 2025 | 20.0 | 0.62 | 0.69 |
| NLY 250117C00022000 | C | Jan 17, 2025 | 22.0 | 0.25 | 0.28 |
| NLY 250117C00025000 | C | Jan 17, 2025 | 25.0 | 0.08 | 0.10 |
| NLY 250117C00027000 | C | Jan 17, 2025 | 27.0 | 0.02 | 0.14 |
| NLY 250117C00030000 | C | Jan 17, 2025 | 30.0 | 0.01 | 0.03 |
| NLY 250117C00032000 | C | Jan 17, 2025 | 32.0 | 0.00 | 0.04 |
| NLY 250117C00035000 | C | Jan 17, 2025 | 35.0 | 0.01 | 0.03 |
| NLY1 250117P00002000 | P | Jan 17, 2025 | 2.0 | 0.00 | 0.75 |
| NLY 250117P00003000 | P | Jan 17, 2025 | 3.0 | 0.00 | 1.00 |
| NLY1 250117P00003000 | P | Jan 17, 2025 | 3.0 | 0.01 | 0.20 |
| NLY1 250117P00004000 | P | Jan 17, 2025 | 4.0 | 0.00 | 0.75 |
| NLY 250117P00005000 | P | Jan 17, 2025 | 5.0 | 0.01 | 0.05 |
| NLY1 250117P00005000 | P | Jan 17, 2025 | 5.0 | 0.58 | 0.84 |
| NLY1 250117P00007000 | P | Jan 17, 2025 | 7.0 | 1.62 | 3.40 |
| NLY 250117P00008000 | P | Jan 17, 2025 | 8.0 | 0.01 | 1.00 |
| NLY 250117P00010000 | P | Jan 17, 2025 | 10.0 | 0.03 | 0.70 |
| NLY1 250117P00010000 | P | Jan 17, 2025 | 10.0 | 4.40 | 6.30 |
| NLY1 250117P00012000 | P | Jan 17, 2025 | 12.0 | 6.80 | 8.20 |
| NLY 250117P00013000 | P | Jan 17, 2025 | 13.0 | 0.25 | 0.57 |
| NLY 250117P00015000 | P | Jan 17, 2025 | 15.0 | 0.53 | 0.58 |
| NLY 250117P00018000 | P | Jan 17, 2025 | 18.0 | 1.57 | 2.09 |
| NLY 250117P00020000 | P | Jan 17, 2025 | 20.0 | 2.22 | 2.97 |
| NLY 250117P00022000 | P | Jan 17, 2025 | 22.0 | 3.40 | 6.20 |
| NLY 250117P00025000 | P | Jan 17, 2025 | 25.0 | 5.30 | 9.00 |
| NLY 250117P00027000 | P | Jan 17, 2025 | 27.0 | 7.55 | 10.20 |
| NLY 250117P00030000 | P | Jan 17, 2025 | 30.0 | 10.10 | 13.55 |
| NLY 250117P00032000 | P | Jan 17, 2025 | 32.0 | 12.85 | 15.20 |
| NLY 250117P00035000 | P | Jan 17, 2025 | 35.0 | 15.15 | 18.35 |
| NLY 260116C00003000 | C | Jan 16, 2026 | 3.0 | 13.50 | 18.35 |
| NLY 260116C00005000 | C | Jan 16, 2026 | 5.0 | 12.35 | 16.50 |
| NLY 260116C00008000 | C | Jan 16, 2026 | 8.0 | 8.90 | 13.50 |
| NLY 260116C00010000 | C | Jan 16, 2026 | 10.0 | 7.30 | 11.30 |
| NLY 260116C00013000 | C | Jan 16, 2026 | 13.0 | 4.70 | 7.20 |
| NLY 260116C00015000 | C | Jan 16, 2026 | 15.0 | 1.50 | 4.50 |
| NLY 260116C00017000 | C | Jan 16, 2026 | 17.0 | 1.96 | 2.42 |
| NLY 260116C00020000 | C | Jan 16, 2026 | 20.0 | 0.77 | 1.13 |
| NLY 260116C00022000 | C | Jan 16, 2026 | 22.0 | 0.41 | 0.53 |
| NLY 260116C00025000 | C | Jan 16, 2026 | 25.0 | 0.12 | 0.22 |
| NLY 260116C00027000 | C | Jan 16, 2026 | 27.0 | 0.10 | 0.22 |
| NLY 260116C00030000 | C | Jan 16, 2026 | 30.0 | 0.00 | 0.12 |
| NLY 260116C00032000 | C | Jan 16, 2026 | 32.0 | 0.00 | 0.09 |
| NLY 260116C00035000 | C | Jan 16, 2026 | 35.0 | 0.00 | 0.08 |
| NLY 260116P00003000 | P | Jan 16, 2026 | 3.0 | 0.00 | 1.38 |
| NLY 260116P00005000 | P | Jan 16, 2026 | 5.0 | 0.02 | 0.25 |
| NLY 260116P00008000 | P | Jan 16, 2026 | 8.0 | 0.01 | 0.28 |
| NLY 260116P00010000 | P | Jan 16, 2026 | 10.0 | 0.14 | 0.49 |
| NLY 260116P00013000 | P | Jan 16, 2026 | 13.0 | 0.91 | 1.02 |
| NLY 260116P00015000 | P | Jan 16, 2026 | 15.0 | 1.55 | 1.70 |
| NLY 260116P00017000 | P | Jan 16, 2026 | 17.0 | 2.43 | 2.54 |
| NLY 260116P00020000 | P | Jan 16, 2026 | 20.0 | 4.15 | 6.95 |
| NLY 260116P00022000 | P | Jan 16, 2026 | 22.0 | 5.65 | 6.25 |
| NLY 260116P00025000 | P | Jan 16, 2026 | 25.0 | 6.00 | 10.65 |
| NLY 260116P00027000 | P | Jan 16, 2026 | 27.0 | 7.50 | 11.95 |
| NLY 260116P00030000 | P | Jan 16, 2026 | 30.0 | 10.50 | 15.50 |
| NLY 260116P00032000 | P | Jan 16, 2026 | 32.0 | 12.50 | 17.50 |
| NLY 260116P00035000 | P | Jan 16, 2026 | 35.0 | 15.00 | 20.00 |
OPRA data is delayed 15 minutes.