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

Oct. 23, 2014 | 04:00 PM
Last Trade: 11.29
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 11.29
Open: 11.34
Bid: 11.27
Ask: 11.35
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1424J4 7.05 0.00 7.05 41.0 7.60 45.0 0.0 0
4.00 NLY1431J4 6.90 0.00 6.90 25.0 7.70 25.0 0.0 0
4.50 NLY1424J4.5 6.55 0.00 6.55 41.0 7.10 55.0 0.0 0
5.00 NLY1424J5 6.05 0.00 6.05 41.0 6.60 55.0 0.0 0
5.00 NLY1431J5 5.90 0.00 5.90 25.0 6.70 25.0 0.0 0
5.50 NLY1424J5.5 5.55 0.00 5.55 41.0 6.10 55.0 0.0 0
6.00 NLY1424J6 5.00 0.00 5.00 41.0 5.60 55.0 0.0 0
6.00 NLY1431J6 4.85 0.00 4.85 37.0 5.75 21.0 0.0 0
6.50 NLY1424J6.5 4.50 0.00 4.50 41.0 5.10 55.0 0.0 0
6.50 NLY1431J6.5 4.35 0.00 4.35 21.0 5.25 37.0 0.0 0
7.00 NLY1424J7 4.00 0.00 4.00 41.0 4.60 55.0 0.0 0
7.00 NLY1431J7 3.85 0.00 3.85 21.0 4.75 37.0 0.0 0
7.50 NLY1424J7.5 3.50 0.00 3.50 41.0 4.10 55.0 0.0 0
7.50 NLY1431J7.5 3.50 0.00 3.50 277.0 4.15 277.0 0.0 0
8.00 NLY1424J8 2.88 -0.05 2.93 44.0 3.60 67.0 24.0 24
8.00 NLY1431J8 3.00 0.00 3.00 248.0 3.60 248.0 0.0 0
8.50 NLY1424J8.5 2.57 0.00 2.57 41.0 3.10 55.0 0.0 0
8.50 NLY1431J8.5 2.58 0.00 2.58 225.0 3.10 225.0 0.0 0
9.00 NLY1424J9 2.05 0.00 2.05 27.0 2.56 39.0 0.0 0
9.00 NLY1431J9 2.29 0.18 2.11 130.0 2.56 130.0 1.0 4
9.50 NLY1424J9.5 1.43 0.00 1.43 26.0 2.07 39.0 0.0 0
9.50 NLY1431J9.5 1.66 0.00 1.66 130.0 1.99 130.0 0.0 0
10.00 NLY1424J10 0.86 -0.24 1.10 261.0 1.56 345.0 9.0 9
10.00 NLY1431J10 1.19 0.00 1.19 130.0 1.49 130.0 0.0 0
10.50 NLY1424J10.5 0.83 0.00 0.66 348.0 0.98 433.0 1.0 2
10.50 NLY1431J10.5 0.38 -0.30 0.68 207.0 1.03 230.0 2.0 2
11.00 NLY1424J11 0.39 0.14 0.25 643.0 0.49 1578.0 10.0 135
11.00 NLY1431J11 0.37 0.06 0.31 119.0 0.39 977.0 40.0 379
11.50 NLY1424J11.5 0.07 0.02 0.01 25.0 0.05 1186.0 55.0 1,428
11.50 NLY1431J11.5 0.05 0.03 0.02 325.0 0.06 401.0 200.0 1,759
12.00 NLY1424J12 0.05 0.00 0.01 10.0 0.05 190.0 0.0 0
12.00 NLY1431J12 0.05 0.00 0.01 71.0 0.05 445.0 0.0 0
12.50 NLY1424J12.5 0.03 0.00 0.00 0.0 0.03 141.0 0.0 0
12.50 NLY1431J12.5 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0
13.00 NLY1424J13 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
13.00 NLY1431J13 0.05 0.00 0.00 0.0 0.05 192.0 0.0 0
13.50 NLY1424J13.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
13.50 NLY1431J13.5 0.04 0.00 0.00 0.0 0.04 133.0 0.0 0
14.00 NLY1424J14 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
14.00 NLY1431J14 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
14.50 NLY1424J14.5 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
14.50 NLY1431J14.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
15.00 NLY1424J15 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
15.00 NLY1431J15 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
15.50 NLY1424J15.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
15.50 NLY1431J15.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
16.00 NLY1424J16 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
16.00 NLY1431J16 0.03 0.00 0.00 0.0 0.03 146.0 0.0 0
16.50 NLY1424J16.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
16.50 NLY1431J16.5 0.03 0.00 0.00 0.0 0.03 146.0 0.0 0
17.00 NLY1424J17 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
17.00 NLY1431J17 0.03 0.00 0.00 0.0 0.03 146.0 0.0 0
17.50 NLY1424J17.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
17.50 NLY1431J17.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
18.00 NLY1424J18 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
18.00 NLY1431J18 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
18.50 NLY1424J18.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
18.50 NLY1431J18.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
19.00 NLY1424J19 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
19.00 NLY1431J19 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
19.50 NLY1424J19.5 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
19.50 NLY1431J19.5 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
20.00 NLY1424J20 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
20.00 NLY1431J20 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
20.50 NLY1424J20.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
20.50 NLY1431J20.5 0.03 0.00 0.00 0.0 0.03 104.0 0.0 0
21.00 NLY1424J21 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
21.00 NLY1431J21 0.03 0.00 0.00 0.0 0.03 104.0 0.0 0
21.50 NLY1424J21.5 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
21.50 NLY1431J21.5 0.03 0.00 0.00 0.0 0.03 104.0 0.0 0
22.00 NLY1424J22 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
22.00 NLY1431J22 0.03 0.00 0.00 0.0 0.03 104.0 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 0.03 142.0 0.0 0
4.00 NLY1431V4 0.03 0.00 0.00 0.0 0.03 101.0 0.0 0
4.50 NLY1424V4.5 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
5.00 NLY1424V5 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
5.00 NLY1431V5 0.03 0.00 0.00 0.0 0.03 101.0 0.0 0
5.50 NLY1424V5.5 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
6.00 NLY1424V6 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
6.00 NLY1431V6 0.03 0.00 0.00 0.0 0.03 101.0 0.0 0
6.50 NLY1424V6.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
6.50 NLY1431V6.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
7.00 NLY1424V7 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
7.00 NLY1431V7 0.03 0.00 0.00 0.0 0.03 128.0 0.0 0
7.50 NLY1424V7.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
7.50 NLY1431V7.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
8.00 NLY1424V8 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
8.00 NLY1431V8 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
8.50 NLY1424V8.5 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
8.50 NLY1431V8.5 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0
9.00 NLY1424V9 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
9.00 NLY1431V9 0.05 0.00 0.00 0.0 0.05 206.0 0.0 0
9.50 NLY1424V9.5 0.03 0.00 0.00 0.0 0.03 145.0 0.0 0
9.50 NLY1431V9.5 0.10 -0.03 0.01 450.0 0.13 514.0 20.0 20
10.00 NLY1424V10 0.03 0.00 0.01 10.0 0.03 144.0 0.0 0
10.00 NLY1431V10 0.15 0.00 0.01 76.0 0.15 1645.0 0.0 0
10.50 NLY1424V10.5 0.10 -0.04 0.01 1389.0 0.14 1335.0 10.0 2,510
10.50 NLY1431V10.5 0.14 0.00 0.01 288.0 0.14 1825.0 125.0 145
11.00 NLY1424V11 0.03 -0.01 0.01 10.0 0.04 691.0 104.0 4,828
11.00 NLY1431V11 0.07 0.05 0.02 1008.0 0.07 39.0 80.0 146
11.50 NLY1424V11.5 0.19 0.17 0.02 1921.0 0.30 1582.0 50.0 1,931
11.50 NLY1431V11.5 0.36 0.14 0.22 202.0 0.29 75.0 20.0 75
12.00 NLY1424V12 0.50 0.00 0.50 369.0 0.85 354.0 0.0 0
12.00 NLY1431V12 0.53 0.00 0.53 220.0 0.83 211.0 0.0 0
12.50 NLY1424V12.5 1.00 0.00 1.00 222.0 1.39 35.0 0.0 0
12.50 NLY1431V12.5 1.02 0.00 1.02 235.0 1.34 170.0 0.0 0
13.00 NLY1424V13 1.48 0.00 1.45 101.0 2.00 142.0 0.0 0
13.00 NLY1431V13 1.52 0.00 1.52 37.0 1.83 98.0 0.0 0
13.50 NLY1424V13.5 1.97 0.00 1.97 27.0 2.50 39.0 0.0 0
13.50 NLY1431V13.5 1.86 0.00 1.86 15.0 2.52 37.0 0.0 0
14.00 NLY1424V14 2.44 0.00 2.44 27.0 2.91 11.0 0.0 0
14.00 NLY1431V14 2.37 0.00 2.37 15.0 3.05 21.0 0.0 0
14.50 NLY1424V14.5 2.93 0.00 2.93 27.0 3.45 39.0 0.0 0
14.50 NLY1431V14.5 2.88 0.00 2.88 11.0 3.55 11.0 0.0 0
15.00 NLY1424V15 3.40 0.00 3.40 44.0 3.95 45.0 0.0 0
15.00 NLY1431V15 3.40 0.00 3.40 15.0 4.05 37.0 0.0 0
15.50 NLY1424V15.5 3.90 0.00 3.90 44.0 4.45 45.0 0.0 0
15.50 NLY1431V15.5 3.90 0.00 3.90 11.0 4.55 11.0 0.0 0
16.00 NLY1424V16 4.40 0.00 4.40 44.0 4.95 45.0 0.0 0
16.00 NLY1431V16 4.40 0.00 4.40 15.0 5.05 37.0 0.0 0
16.50 NLY1424V16.5 4.90 0.00 4.90 44.0 5.45 45.0 0.0 0
16.50 NLY1431V16.5 4.90 0.00 4.90 15.0 5.55 37.0 0.0 0
17.00 NLY1424V17 5.40 0.00 5.40 44.0 6.00 39.0 0.0 0
17.00 NLY1431V17 5.40 0.00 5.40 15.0 6.05 37.0 0.0 0
17.50 NLY1424V17.5 5.90 0.00 5.90 44.0 6.45 45.0 0.0 0
17.50 NLY1431V17.5 5.90 0.00 5.85 11.0 6.60 11.0 0.0 0
18.00 NLY1424V18 6.35 0.00 6.35 11.0 7.10 11.0 0.0 0
18.00 NLY1431V18 6.40 0.00 6.35 11.0 7.10 11.0 0.0 0
18.50 NLY1424V18.5 6.85 0.00 6.85 11.0 7.60 11.0 0.0 0
18.50 NLY1431V18.5 6.90 0.00 6.85 11.0 7.60 11.0 0.0 0
19.00 NLY1424V19 7.30 0.00 7.30 25.0 8.15 25.0 0.0 0
19.00 NLY1431V19 7.20 0.00 7.35 60.0 8.10 60.0 0.0 0
19.50 NLY1424V19.5 7.70 0.00 7.70 60.0 8.70 60.0 0.0 0
19.50 NLY1431V19.5 7.70 0.00 7.85 60.0 8.60 60.0 0.0 0
20.00 NLY1424V20 8.25 0.00 8.25 60.0 9.20 60.0 0.0 0
20.00 NLY1431V20 8.35 0.00 8.35 60.0 9.10 60.0 0.0 0
20.50 NLY1424V20.5 8.90 0.00 8.90 32.0 9.55 55.0 0.0 0
20.50 NLY1431V20.5 8.85 0.00 8.85 60.0 9.60 60.0 0.0 0
21.00 NLY1424V21 9.40 0.00 9.40 32.0 10.05 55.0 0.0 0
21.00 NLY1431V21 9.35 0.00 9.35 60.0 10.10 60.0 0.0 0
21.50 NLY1424V21.5 9.90 0.00 9.90 32.0 10.55 55.0 0.0 0
21.50 NLY1431V21.5 9.85 0.00 9.85 60.0 10.60 60.0 0.0 0
22.00 NLY1424V22 10.40 0.00 10.40 32.0 11.05 55.0 0.0 0
22.00 NLY1431V22 10.35 0.00 10.35 60.0 11.10 60.0 0.0 0