$11.29 0.00 (0.00%) Annaly Capital Management Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 11.29
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 11.29
Open: 11.19
Bid: 11.26
Ask: 11.30
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1424J4 6.90 0.00 6.90 21.0 7.50 21.0 0.0 0
4.00 NLY1431J4 6.85 0.00 6.85 11.0 7.65 25.0 0.0 0
4.50 NLY1424J4.5 6.40 0.00 6.40 21.0 7.00 21.0 0.0 0
5.00 NLY1424J5 5.90 0.00 5.90 21.0 6.50 21.0 0.0 0
5.00 NLY1431J5 5.85 0.00 5.85 25.0 6.65 25.0 0.0 0
5.50 NLY1424J5.5 5.40 0.00 5.40 21.0 6.00 21.0 0.0 0
6.00 NLY1424J6 4.90 0.00 4.90 11.0 5.50 11.0 0.0 0
6.00 NLY1431J6 4.90 0.00 4.90 37.0 5.50 37.0 0.0 0
6.50 NLY1424J6.5 4.45 0.00 4.45 11.0 5.00 15.0 0.0 0
6.50 NLY1431J6.5 4.40 0.00 4.40 37.0 5.00 37.0 0.0 0
7.00 NLY1424J7 3.90 0.00 3.90 11.0 4.50 11.0 0.0 0
7.00 NLY1431J7 3.85 0.00 3.85 11.0 4.50 11.0 0.0 0
7.50 NLY1424J7.5 3.40 0.00 3.40 11.0 4.00 11.0 0.0 0
7.50 NLY1431J7.5 3.45 0.00 3.45 21.0 3.95 42.0 0.0 0
8.00 NLY1424J8 2.88 -0.11 2.99 515.0 3.45 270.0 24.0 24
8.00 NLY1431J8 3.00 0.00 3.00 129.0 3.45 92.0 0.0 0
8.50 NLY1424J8.5 2.51 0.00 2.51 316.0 2.89 209.0 0.0 0
8.50 NLY1431J8.5 2.51 0.00 2.51 126.0 2.91 69.0 0.0 0
9.00 NLY1424J9 2.01 0.00 2.01 339.0 2.43 323.0 0.0 0
9.00 NLY1431J9 2.29 0.24 2.05 123.0 2.43 11.0 1.0 4
9.50 NLY1424J9.5 1.58 0.00 1.58 324.0 1.85 191.0 0.0 0
9.50 NLY1431J9.5 1.61 0.00 1.61 147.0 1.82 72.0 0.0 0
10.00 NLY1424J10 0.86 -0.24 1.10 265.0 1.33 169.0 9.0 9
10.00 NLY1431J10 1.10 0.00 1.10 257.0 1.32 94.0 0.0 0
10.50 NLY1424J10.5 0.40 -0.20 0.60 394.0 0.82 115.0 1.0 1
10.50 NLY1431J10.5 0.38 -0.23 0.61 530.0 0.83 151.0 2.0 2
11.00 NLY1424J11 0.39 0.20 0.18 2118.0 0.32 168.0 10.0 135
11.00 NLY1431J11 0.29 0.00 0.32 34.0 0.36 163.0 2.0 389
11.50 NLY1424J11.5 0.07 0.06 0.01 10.0 0.02 13.0 55.0 1,428
11.50 NLY1431J11.5 0.06 0.00 0.04 30.0 0.06 47.0 331.0 1,533
12.00 NLY1424J12 0.05 0.00 0.01 10.0 0.05 229.0 0.0 0
12.00 NLY1431J12 0.05 0.00 0.01 71.0 0.05 1001.0 0.0 0
12.50 NLY1424J12.5 0.05 0.00 0.00 0.0 0.05 252.0 0.0 0
12.50 NLY1431J12.5 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
13.00 NLY1424J13 0.04 0.00 0.00 0.0 0.04 180.0 0.0 0
13.00 NLY1431J13 0.05 0.00 0.00 0.0 0.05 203.0 0.0 0
13.50 NLY1424J13.5 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
13.50 NLY1431J13.5 0.05 0.00 0.00 0.0 0.05 204.0 0.0 0
14.00 NLY1424J14 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
14.00 NLY1431J14 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
14.50 NLY1424J14.5 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
14.50 NLY1431J14.5 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
15.00 NLY1424J15 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
15.00 NLY1431J15 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
15.50 NLY1424J15.5 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
15.50 NLY1431J15.5 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
16.00 NLY1424J16 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
16.00 NLY1431J16 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
16.50 NLY1424J16.5 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
16.50 NLY1431J16.5 0.03 0.00 0.00 0.0 0.03 134.0 0.0 0
17.00 NLY1424J17 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
17.00 NLY1431J17 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
17.50 NLY1424J17.5 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
17.50 NLY1431J17.5 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
18.00 NLY1424J18 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
18.00 NLY1431J18 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
18.50 NLY1424J18.5 0.03 0.00 0.00 0.0 0.03 140.0 0.0 0
18.50 NLY1431J18.5 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
19.00 NLY1424J19 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
19.00 NLY1431J19 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
19.50 NLY1424J19.5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
19.50 NLY1431J19.5 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
20.00 NLY1424J20 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
20.00 NLY1431J20 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
20.50 NLY1424J20.5 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
20.50 NLY1431J20.5 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
21.00 NLY1424J21 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
21.00 NLY1431J21 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
21.50 NLY1424J21.5 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
21.50 NLY1431J21.5 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
22.00 NLY1424J22 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
22.00 NLY1431J22 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1424V4 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
4.00 NLY1431V4 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
4.50 NLY1424V4.5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
5.00 NLY1424V5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
5.00 NLY1431V5 0.03 0.00 0.00 0.0 0.03 112.0 0.0 0
5.50 NLY1424V5.5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
6.00 NLY1424V6 0.03 0.00 0.00 0.0 0.03 110.0 0.0 0
6.00 NLY1431V6 0.03 0.00 0.00 0.0 0.03 138.0 0.0 0
6.50 NLY1424V6.5 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
6.50 NLY1431V6.5 0.03 0.00 0.00 0.0 0.03 138.0 0.0 0
7.00 NLY1424V7 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
7.00 NLY1431V7 0.03 0.00 0.00 0.0 0.03 126.0 0.0 0
7.50 NLY1424V7.5 0.03 0.00 0.00 0.0 0.03 158.0 0.0 0
7.50 NLY1431V7.5 0.03 0.00 0.00 0.0 0.03 121.0 0.0 0
8.00 NLY1424V8 0.03 0.00 0.00 0.0 0.03 159.0 0.0 0
8.00 NLY1431V8 0.03 0.00 0.00 0.0 0.03 102.0 0.0 0
8.50 NLY1424V8.5 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
8.50 NLY1431V8.5 0.04 0.00 0.00 0.0 0.04 125.0 0.0 0
9.00 NLY1424V9 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
9.00 NLY1431V9 0.12 0.00 0.00 0.0 0.12 376.0 0.0 0
9.50 NLY1424V9.5 0.06 0.00 0.00 0.0 0.06 430.0 0.0 0
9.50 NLY1431V9.5 0.10 -0.07 0.01 450.0 0.17 549.0 20.0 20
10.00 NLY1424V10 0.08 0.00 0.01 10.0 0.08 758.0 0.0 0
10.00 NLY1431V10 0.16 0.00 0.01 76.0 0.16 1870.0 0.0 0
10.50 NLY1424V10.5 0.10 -0.01 0.01 1389.0 0.11 2400.0 10.0 2,510
10.50 NLY1431V10.5 0.14 0.13 0.01 288.0 0.03 407.0 125.0 145
11.00 NLY1424V11 0.03 0.00 0.01 290.0 0.04 412.0 104.0 4,828
11.00 NLY1431V11 0.07 0.00 0.05 30.0 0.07 50.0 80.0 146
11.50 NLY1424V11.5 0.35 0.15 0.20 2139.0 0.39 2385.0 20.0 1,931
11.50 NLY1431V11.5 0.36 0.12 0.24 1129.0 0.33 925.0 20.0 75
12.00 NLY1424V12 0.65 0.00 0.65 154.0 0.94 467.0 0.0 0
12.00 NLY1431V12 0.69 0.00 0.69 87.0 0.86 445.0 0.0 0
12.50 NLY1424V12.5 1.15 0.00 1.15 69.0 1.33 344.0 0.0 0
12.50 NLY1431V12.5 1.16 0.00 1.16 94.0 1.33 962.0 0.0 0
13.00 NLY1424V13 1.60 0.00 1.60 69.0 2.01 241.0 0.0 0
13.00 NLY1431V13 1.66 0.00 1.66 145.0 1.83 158.0 0.0 0
13.50 NLY1424V13.5 2.10 0.00 2.08 41.0 2.52 124.0 0.0 0
13.50 NLY1431V13.5 2.11 0.00 2.11 123.0 2.33 116.0 0.0 0
14.00 NLY1424V14 2.60 0.00 2.58 41.0 3.00 42.0 0.0 0
14.00 NLY1431V14 2.61 0.00 2.61 114.0 3.05 142.0 0.0 0
14.50 NLY1424V14.5 3.05 0.00 3.05 48.0 3.50 13.0 0.0 0
14.50 NLY1431V14.5 3.05 0.00 3.05 71.0 3.50 13.0 0.0 0
15.00 NLY1424V15 3.55 0.00 3.55 43.0 4.00 13.0 0.0 0
15.00 NLY1431V15 3.55 0.00 3.55 45.0 4.05 79.0 0.0 0
15.50 NLY1424V15.5 4.05 0.00 4.05 43.0 4.50 13.0 0.0 0
15.50 NLY1431V15.5 4.05 0.00 4.05 42.0 4.55 79.0 0.0 0
16.00 NLY1424V16 4.55 0.00 4.50 37.0 5.00 11.0 0.0 0
16.00 NLY1431V16 4.55 0.00 4.55 43.0 5.00 13.0 0.0 0
16.50 NLY1424V16.5 5.05 0.00 5.00 37.0 5.50 11.0 0.0 0
16.50 NLY1431V16.5 5.05 0.00 5.05 45.0 5.55 79.0 0.0 0
17.00 NLY1424V17 5.55 0.00 5.50 37.0 6.00 11.0 0.0 0
17.00 NLY1431V17 5.55 0.00 5.55 43.0 6.00 13.0 0.0 0
17.50 NLY1424V17.5 6.00 0.00 6.00 25.0 6.50 11.0 0.0 0
17.50 NLY1431V17.5 6.05 0.00 6.05 43.0 6.50 13.0 0.0 0
18.00 NLY1424V18 6.50 0.00 6.50 25.0 7.00 11.0 0.0 0
18.00 NLY1431V18 6.55 0.00 6.55 11.0 7.00 11.0 0.0 0
18.50 NLY1424V18.5 7.00 0.00 7.05 32.0 7.50 13.0 0.0 0
18.50 NLY1431V18.5 7.05 0.00 7.05 11.0 7.50 11.0 0.0 0
19.00 NLY1424V19 7.35 0.00 7.50 32.0 8.00 13.0 0.0 0
19.00 NLY1431V19 7.50 0.00 7.35 71.0 8.15 25.0 0.0 0
19.50 NLY1424V19.5 7.85 0.00 8.00 32.0 8.50 13.0 0.0 0
19.50 NLY1431V19.5 8.00 0.00 7.85 71.0 8.65 25.0 0.0 0
20.00 NLY1424V20 8.50 0.00 8.50 32.0 9.00 13.0 0.0 0
20.00 NLY1431V20 8.50 0.00 8.35 71.0 9.15 25.0 0.0 0
20.50 NLY1424V20.5 9.00 0.00 9.00 32.0 9.50 13.0 0.0 0
20.50 NLY1431V20.5 9.00 0.00 8.85 71.0 9.65 25.0 0.0 0
21.00 NLY1424V21 9.50 0.00 8.20 60.0 11.35 70.0 0.0 0
21.00 NLY1431V21 9.50 0.00 8.35 11.0 11.20 11.0 0.0 0
21.50 NLY1424V21.5 10.00 0.00 8.80 11.0 11.85 10.0 0.0 0
21.50 NLY1431V21.5 10.00 0.00 9.45 60.0 11.15 60.0 0.0 0
22.00 NLY1424V22 10.50 0.00 9.45 1.0 12.35 10.0 0.0 0
22.00 NLY1431V22 10.50 0.00 10.50 32.0 11.00 13.0 0.0 0