$11.24 -0.17 (-1.45%) Annaly Capital Management Inc - NYSE

Sep. 18, 2014 | 03:35 PM
Last Trade: 11.24
Trade Time: Sep 18 03:35 PM Eastern Daylight Time
Change: -0.17 (-1.45%)
Prev Close: 11.40
Open: 11.40
Bid: 11.23
Ask: 11.24
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NLY1420I3 8.20 0.00 8.15 231.0 8.40 234.0 0.0 0
4.00 NLY1420I4 7.20 0.00 7.15 284.0 7.40 298.0 0.0 0
4.00 NLY1426I4 7.05 0.00 7.00 69.0 7.50 69.0 0.0 0
4.50 NLY1420I4.5 6.70 0.00 6.65 282.0 6.90 298.0 0.0 0
4.50 NLY1426I4.5 6.55 0.00 6.55 11.0 7.00 24.0 0.0 0
5.00 NLY1420I5 6.20 0.00 6.15 397.0 6.40 746.0 0.0 0
5.00 NLY1426I5 6.05 0.00 6.05 11.0 6.50 24.0 0.0 0
5.50 NLY1420I5.5 5.70 0.00 5.65 282.0 5.90 292.0 0.0 0
5.50 NLY1426I5.5 5.60 0.00 5.55 11.0 6.00 24.0 0.0 0
6.00 NLY1420I6 5.20 0.00 5.10 560.0 5.40 710.0 0.0 0
6.00 NLY1426I6 5.10 0.00 5.05 11.0 5.50 24.0 0.0 0
6.50 NLY1420I6.5 4.70 0.00 4.65 284.0 4.90 298.0 0.0 0
6.50 NLY1426I6.5 4.55 0.00 4.55 11.0 5.00 24.0 0.0 0
7.00 NLY1420I7 4.20 0.00 4.10 507.0 4.40 590.0 0.0 0
7.00 NLY1426I7 4.05 0.00 4.05 11.0 4.50 24.0 0.0 0
7.50 NLY1420I7.5 3.70 0.00 3.65 135.0 3.90 447.0 0.0 0
7.50 NLY1426I7.5 3.60 0.00 3.55 87.0 4.00 88.0 0.0 0
8.00 NLY1420I8 3.20 0.00 3.10 532.0 3.40 621.0 0.0 0
8.00 NLY1426I8 3.10 0.00 3.05 87.0 3.50 88.0 0.0 0
8.50 NLY1420I8.5 2.65 0.00 2.65 1139.0 2.88 1145.0 1.0 1
8.50 NLY1426I8.5 2.58 0.00 2.54 175.0 2.87 460.0 0.0 0
9.00 NLY1420I9 2.25 0.10 2.15 1349.0 2.32 926.0 10.0 10
9.00 NLY1426I9 2.11 0.00 2.04 175.0 2.37 410.0 0.0 0
9.50 NLY1420I9.5 1.65 0.00 1.65 863.0 1.90 641.0 0.0 0
9.50 NLY1426I9.5 1.58 0.00 1.61 162.0 1.90 116.0 0.0 0
10.00 NLY1420I10 1.38 0.00 1.16 2550.0 1.32 2415.0 10.0 160
10.00 NLY1426I10 1.05 0.00 1.13 139.0 1.40 156.0 0.0 0
10.50 NLY1420I10.5 0.86 0.00 0.66 820.0 0.85 859.0 0.0 0
10.50 NLY1426I10.5 0.53 0.00 0.66 459.0 0.89 368.0 0.0 0
11.00 NLY1420I11 0.46 -0.01 0.23 133.0 0.35 3006.0 41.0 945
11.00 NLY1426I11 0.35 0.33 0.17 1386.0 0.40 1420.0 1.0 103
11.50 NLY1420I11.5 0.01 -0.09 0.03 768.0 0.02 502.0 44.0 883
11.50 NLY1426I11.5 0.03 -0.05 0.01 37.0 0.05 1565.0 25.0 310
12.00 NLY1420I12 0.02 0.00 0.01 34.0 0.01 258.0 6.0 22,475
12.00 NLY1426I12 0.02 0.00 0.02 4.0 0.02 198.0 4.0 725
12.50 NLY1420I12.5 0.02 0.00 0.00 0.0 0.03 778.0 0.0 0
12.50 NLY1426I12.5 0.05 0.00 0.00 0.0 0.05 637.0 0.0 0
13.00 NLY1420I13 0.01 0.00 0.01 416.0 0.01 185.0 20.0 20
13.00 NLY1426I13 0.05 0.00 0.00 0.0 0.04 496.0 0.0 0
13.50 NLY1420I13.5 0.03 0.00 0.00 0.0 0.03 794.0 0.0 0
13.50 NLY1426I13.5 0.03 0.00 0.00 0.0 0.03 265.0 0.0 0
14.00 NLY1420I14 0.03 0.00 0.00 0.0 0.03 815.0 0.0 0
14.00 NLY1426I14 0.03 0.00 0.00 0.0 0.03 265.0 0.0 0
14.50 NLY1420I14.5 0.03 0.00 0.00 0.0 0.03 737.0 0.0 0
14.50 NLY1426I14.5 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
15.00 NLY1420I15 0.03 0.00 0.00 0.0 0.03 814.0 0.0 0
15.00 NLY1426I15 0.03 0.00 0.00 0.0 0.03 235.0 0.0 0
15.50 NLY1420I15.5 0.03 0.00 0.00 0.0 0.03 746.0 0.0 0
15.50 NLY1426I15.5 0.03 0.00 0.00 0.0 0.03 217.0 0.0 0
16.00 NLY1420I16 0.03 0.00 0.00 0.0 0.03 755.0 0.0 0
16.00 NLY1426I16 0.03 0.00 0.00 0.0 0.03 225.0 0.0 0
16.50 NLY1420I16.5 0.03 0.00 0.00 0.0 0.03 805.0 0.0 0
16.50 NLY1426I16.5 0.03 0.00 0.00 0.0 0.03 225.0 0.0 0
17.00 NLY1420I17 0.03 0.00 0.00 0.0 0.03 765.0 0.0 0
17.00 NLY1426I17 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
17.50 NLY1420I17.5 0.03 0.00 0.00 0.0 0.03 734.0 0.0 0
17.50 NLY1426I17.5 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
18.00 NLY1420I18 0.02 0.00 0.00 0.0 0.02 573.0 0.0 0
18.00 NLY1426I18 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
18.50 NLY1420I18.5 0.03 0.00 0.00 0.0 0.03 773.0 0.0 0
18.50 NLY1426I18.5 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
19.00 NLY1420I19 0.03 0.00 0.00 0.0 0.03 788.0 0.0 0
19.00 NLY1426I19 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
19.50 NLY1420I19.5 0.03 0.00 0.00 0.0 0.03 606.0 0.0 0
19.50 NLY1426I19.5 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
20.00 NLY1420I20 0.03 0.00 0.00 0.0 0.03 807.0 0.0 0
20.00 NLY1426I20 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
20.50 NLY1420I20.5 0.03 0.00 0.00 0.0 0.03 759.0 0.0 0
20.50 NLY1426I20.5 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
21.00 NLY1420I21 0.03 0.00 0.00 0.0 0.03 767.0 0.0 0
21.00 NLY1426I21 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
21.50 NLY1420I21.5 0.03 0.00 0.00 0.0 0.03 879.0 0.0 0
21.50 NLY1426I21.5 0.03 0.00 0.00 0.0 0.03 122.0 0.0 0
22.00 NLY1420I22 0.03 0.00 0.00 0.0 0.03 803.0 0.0 0
22.00 NLY1426I22 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NLY1420U3 0.03 0.00 0.00 0.0 0.03 765.0 0.0 0
4.00 NLY1420U4 0.03 0.00 0.00 0.0 0.03 723.0 0.0 0
4.00 NLY1426U4 0.03 0.00 0.00 0.0 0.03 180.0 0.0 0
4.50 NLY1420U4.5 0.03 0.00 0.00 0.0 0.03 696.0 0.0 0
4.50 NLY1426U4.5 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
5.00 NLY1420U5 0.03 0.00 0.00 0.0 0.03 769.0 0.0 0
5.00 NLY1426U5 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
5.50 NLY1420U5.5 0.03 0.00 0.00 0.0 0.03 694.0 0.0 0
5.50 NLY1426U5.5 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
6.00 NLY1420U6 0.03 0.00 0.00 0.0 0.03 809.0 0.0 0
6.00 NLY1426U6 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
6.50 NLY1420U6.5 0.03 0.00 0.00 0.0 0.03 759.0 0.0 0
6.50 NLY1426U6.5 0.03 0.00 0.00 0.0 0.03 187.0 0.0 0
7.00 NLY1420U7 0.03 0.00 0.00 0.0 0.03 810.0 0.0 0
7.00 NLY1426U7 0.03 0.00 0.00 0.0 0.03 202.0 0.0 0
7.50 NLY1420U7.5 0.03 0.00 0.00 0.0 0.03 806.0 0.0 0
7.50 NLY1426U7.5 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
8.00 NLY1420U8 0.03 0.00 0.01 21.0 0.03 810.0 0.0 0
8.00 NLY1426U8 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
8.50 NLY1420U8.5 0.03 0.00 0.00 0.0 0.03 760.0 0.0 0
8.50 NLY1426U8.5 0.03 0.00 0.00 0.0 0.03 262.0 0.0 0
9.00 NLY1420U9 0.04 0.01 0.03 50.0 0.03 755.0 30.0 30
9.00 NLY1426U9 0.03 0.00 0.00 0.0 0.03 153.0 0.0 0
9.50 NLY1420U9.5 0.03 0.00 0.00 0.0 0.03 746.0 0.0 0
9.50 NLY1426U9.5 0.07 0.00 0.00 0.0 0.09 1206.0 0.0 0
10.00 NLY1420U10 0.04 0.01 0.02 845.0 0.04 1445.0 30.0 171
10.00 NLY1426U10 0.10 0.00 0.00 0.0 0.09 1473.0 0.0 0
10.50 NLY1420U10.5 0.05 0.00 0.00 0.0 0.05 1450.0 0.0 0
10.50 NLY1426U10.5 0.06 0.00 0.04 376.0 0.12 3130.0 0.0 0
11.00 NLY1420U11 0.02 0.00 0.01 36.0 0.02 113.0 4.0 5,164
11.00 NLY1426U11 0.04 -0.02 0.01 40.0 0.10 3549.0 1.0 1
11.50 NLY1420U11.5 0.24 0.07 0.25 163.0 0.30 1126.0 1105.0 14,889
11.50 NLY1426U11.5 0.39 0.14 0.25 1232.0 0.43 1925.0 30.0 5,464
12.00 NLY1420U12 0.79 0.19 0.71 2160.0 0.83 1995.0 20.0 2,716
12.00 NLY1426U12 0.69 0.11 0.63 1391.0 0.98 856.0 60.0 1,292
12.50 NLY1420U12.5 1.09 0.13 1.03 1053.0 1.37 818.0 5.0 5
12.50 NLY1426U12.5 1.32 0.46 1.13 1581.0 1.48 1155.0 18.0 94
13.00 NLY1420U13 1.20 -0.25 1.55 1182.0 1.87 679.0 1.0 41
13.00 NLY1426U13 1.32 -0.04 1.63 1186.0 1.98 376.0 20.0 184
13.50 NLY1420U13.5 1.87 0.00 2.05 604.0 2.36 246.0 0.0 0
13.50 NLY1426U13.5 2.15 0.25 2.10 351.0 2.54 128.0 185.0 175
14.00 NLY1420U14 2.35 0.00 2.56 1799.0 2.86 755.0 2.0 2
14.00 NLY1426U14 2.64 0.24 2.60 199.0 3.05 95.0 21.0 21
14.50 NLY1420U14.5 2.85 0.00 3.10 226.0 3.40 221.0 0.0 0
14.50 NLY1426U14.5 2.90 0.00 3.15 85.0 3.65 76.0 0.0 0
15.00 NLY1420U15 3.17 -0.23 3.60 254.0 3.90 249.0 20.0 20
15.00 NLY1426U15 3.40 0.00 3.65 85.0 4.15 76.0 0.0 0
15.50 NLY1420U15.5 3.90 0.00 4.10 194.0 4.40 189.0 0.0 0
15.50 NLY1426U15.5 3.90 0.00 4.15 66.0 4.65 66.0 0.0 0
16.00 NLY1420U16 4.40 0.00 4.60 144.0 4.95 170.0 0.0 0
16.00 NLY1426U16 4.40 0.00 4.65 66.0 5.20 66.0 0.0 0
16.50 NLY1420U16.5 4.90 0.00 5.10 70.0 5.40 80.0 0.0 0
16.50 NLY1426U16.5 4.90 0.00 5.15 66.0 5.70 66.0 0.0 0
17.00 NLY1420U17 5.40 0.00 5.60 144.0 5.90 21.0 0.0 0
17.00 NLY1426U17 5.40 0.00 5.65 66.0 6.20 66.0 0.0 0
17.50 NLY1420U17.5 5.90 0.00 6.10 70.0 6.40 80.0 0.0 0
17.50 NLY1426U17.5 5.95 0.00 6.15 66.0 6.70 66.0 0.0 0
18.00 NLY1420U18 6.40 0.00 6.60 144.0 6.90 21.0 0.0 0
18.00 NLY1426U18 6.40 0.00 6.65 66.0 7.20 66.0 0.0 0
18.50 NLY1420U18.5 6.90 0.00 7.10 70.0 7.40 80.0 0.0 0
18.50 NLY1426U18.5 6.90 0.00 7.15 66.0 7.70 66.0 0.0 0
19.00 NLY1420U19 7.30 0.00 7.60 59.0 7.90 55.0 0.0 0
19.00 NLY1426U19 7.40 0.00 7.60 55.0 8.20 13.0 0.0 0
19.50 NLY1420U19.5 7.90 0.00 8.10 59.0 8.40 55.0 0.0 0
19.50 NLY1426U19.5 7.90 0.00 8.15 55.0 8.70 13.0 0.0 0
20.00 NLY1420U20 8.40 0.00 8.60 345.0 8.85 337.0 0.0 0
20.00 NLY1426U20 8.40 0.00 8.65 55.0 9.20 13.0 0.0 0
20.50 NLY1420U20.5 8.90 0.00 9.10 569.0 9.40 556.0 0.0 0
20.50 NLY1426U20.5 8.90 0.00 9.15 55.0 9.70 13.0 0.0 0
21.00 NLY1420U21 9.40 0.00 9.60 345.0 9.85 337.0 0.0 0
21.00 NLY1426U21 9.40 0.00 9.65 55.0 10.20 13.0 0.0 0
21.50 NLY1420U21.5 9.90 0.00 10.10 569.0 10.35 337.0 0.0 0
21.50 NLY1426U21.5 9.90 0.00 10.15 55.0 10.70 13.0 0.0 0
22.00 NLY1420U22 10.40 0.00 10.60 345.0 10.85 337.0 0.0 0
22.00 NLY1426U22 10.45 0.00 10.65 55.0 11.20 13.0 0.0 0