$11.24 0.00 (0.00%) Annaly Capital Management Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 11.24
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 11.24
Open: 11.34
Bid: 11.23
Ask: 11.24
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1426I4 7.05 0.00 7.05 68.0 7.60 103.0 0.0 0
4.50 NLY1426I4.5 6.55 0.00 6.55 68.0 7.10 103.0 0.0 0
5.00 NLY1426I5 6.05 0.00 6.05 76.0 6.35 55.0 0.0 0
5.50 NLY1426I5.5 5.55 0.00 5.55 68.0 6.10 103.0 0.0 0
6.00 NLY1426I6 5.05 0.00 5.05 65.0 5.60 109.0 0.0 0
6.50 NLY1426I6.5 4.55 0.00 4.60 55.0 5.10 100.0 0.0 0
7.00 NLY1426I7 4.10 0.00 4.10 55.0 4.55 103.0 0.0 0
7.50 NLY1426I7.5 3.60 0.00 3.60 106.0 3.85 95.0 0.0 0
8.00 NLY1426I8 3.10 0.00 3.10 107.0 3.35 95.0 0.0 0
8.50 NLY1426I8.5 2.66 0.00 2.66 518.0 2.82 171.0 0.0 0
9.00 NLY1426I9 2.16 0.00 2.16 451.0 2.41 470.0 0.0 0
9.50 NLY1426I9.5 1.74 0.00 1.74 74.0 1.97 141.0 0.0 0
10.00 NLY1426I10 1.24 0.00 1.22 33.0 1.47 423.0 0.0 0
10.50 NLY1426I10.5 0.74 0.00 0.73 44.0 0.87 125.0 0.0 0
11.00 NLY1426I11 0.31 0.00 0.24 42.0 0.30 551.0 7.0 113
11.50 NLY1426I11.5 0.02 0.00 0.01 77.0 0.03 59.0 133.0 329
12.00 NLY1426I12 0.01 0.00 0.01 4.0 0.05 1685.0 4.0 725
12.50 NLY1426I12.5 0.05 0.00 0.00 0.0 0.05 1019.0 0.0 0
13.00 NLY1426I13 0.03 0.00 0.00 0.0 0.03 255.0 0.0 0
13.50 NLY1426I13.5 0.03 0.00 0.00 0.0 0.03 312.0 0.0 0
14.00 NLY1426I14 0.03 0.00 0.00 0.0 0.03 288.0 0.0 0
14.50 NLY1426I14.5 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
15.00 NLY1426I15 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
15.50 NLY1426I15.5 0.03 0.00 0.00 0.0 0.03 160.0 0.0 0
16.00 NLY1426I16 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
16.50 NLY1426I16.5 0.03 0.00 0.00 0.0 0.03 197.0 0.0 0
17.00 NLY1426I17 0.03 0.00 0.00 0.0 0.03 197.0 0.0 0
17.50 NLY1426I17.5 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
18.00 NLY1426I18 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
18.50 NLY1426I18.5 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
19.00 NLY1426I19 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
19.50 NLY1426I19.5 0.03 0.00 0.00 0.0 0.03 210.0 0.0 0
20.00 NLY1426I20 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
20.50 NLY1426I20.5 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
21.00 NLY1426I21 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
21.50 NLY1426I21.5 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
22.00 NLY1426I22 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1426U4 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
4.50 NLY1426U4.5 0.03 0.00 0.00 0.0 0.03 207.0 0.0 0
5.00 NLY1426U5 0.03 0.00 0.00 0.0 0.03 191.0 0.0 0
5.50 NLY1426U5.5 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
6.00 NLY1426U6 0.03 0.00 0.00 0.0 0.03 193.0 0.0 0
6.50 NLY1426U6.5 0.03 0.00 0.00 0.0 0.03 196.0 0.0 0
7.00 NLY1426U7 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
7.50 NLY1426U7.5 0.03 0.00 0.00 0.0 0.03 225.0 0.0 0
8.00 NLY1426U8 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
8.50 NLY1426U8.5 0.03 0.00 0.00 0.0 0.03 288.0 0.0 0
9.00 NLY1426U9 0.03 0.00 0.00 0.0 0.03 311.0 0.0 0
9.50 NLY1426U9.5 0.03 0.00 0.00 0.0 0.03 370.0 0.0 0
10.00 NLY1426U10 0.09 0.00 0.00 0.0 0.09 1323.0 0.0 0
10.50 NLY1426U10.5 0.14 0.00 0.04 376.0 0.14 3265.0 0.0 0
11.00 NLY1426U11 0.04 -0.06 0.01 384.0 0.10 2607.0 145.0 147
11.50 NLY1426U11.5 0.39 0.23 0.16 2498.0 0.29 97.0 30.0 5,489
12.00 NLY1426U12 0.75 0.13 0.62 2042.0 0.78 145.0 99.0 1,058
12.50 NLY1426U12.5 1.34 0.32 1.02 571.0 1.35 404.0 9.0 35
13.00 NLY1426U13 1.68 0.17 1.51 261.0 1.84 247.0 99.0 22
13.50 NLY1426U13.5 2.15 0.14 2.01 1439.0 2.34 1098.0 185.0 175
14.00 NLY1426U14 2.64 0.13 2.51 13.0 2.85 165.0 21.0 21
14.50 NLY1426U14.5 2.98 0.00 2.98 147.0 3.35 248.0 0.0 0
15.00 NLY1426U15 3.50 0.00 3.50 171.0 3.85 105.0 0.0 0
15.50 NLY1426U15.5 4.05 0.00 4.00 105.0 4.35 60.0 0.0 0
16.00 NLY1426U16 4.55 0.00 4.50 107.0 4.90 55.0 0.0 0
16.50 NLY1426U16.5 5.05 0.00 5.00 68.0 5.40 55.0 0.0 0
17.00 NLY1426U17 5.50 0.00 5.50 107.0 5.90 55.0 0.0 0
17.50 NLY1426U17.5 6.00 0.00 6.00 68.0 6.35 74.0 0.0 0
18.00 NLY1426U18 6.50 0.00 6.55 25.0 6.90 55.0 0.0 0
18.50 NLY1426U18.5 7.00 0.00 7.05 11.0 7.45 37.0 0.0 0
19.00 NLY1426U19 7.50 0.00 7.45 37.0 7.95 37.0 0.0 0
19.50 NLY1426U19.5 8.00 0.00 8.00 68.0 8.45 102.0 0.0 0
20.00 NLY1426U20 8.50 0.00 8.50 68.0 8.95 102.0 0.0 0
20.50 NLY1426U20.5 8.95 0.00 9.00 68.0 9.45 102.0 0.0 0
21.00 NLY1426U21 9.45 0.00 9.50 68.0 9.95 102.0 0.0 0
21.50 NLY1426U21.5 9.15 0.00 10.05 13.0 10.45 79.0 0.0 0
22.00 NLY1426U22 10.55 0.00 10.55 13.0 10.95 79.0 0.0 0