$11.52 -0.04 (-0.35%) Annaly Capital Management Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 11.52
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.35%)
Prev Close: 11.56
Open: 11.56
Bid: 11.51
Ask: 11.54
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1428K4 7.25 0.00 7.25 45.0 7.80 45.0 0.0 0
4.50 NLY1428K4.5 6.75 0.00 6.75 67.0 7.30 66.0 0.0 0
5.00 NLY1428K5 6.25 0.00 6.25 67.0 6.80 66.0 0.0 0
5.50 NLY1428K5.5 5.70 0.00 5.75 67.0 6.30 66.0 0.0 0
6.00 NLY1428K6 5.20 0.00 5.25 67.0 5.80 4.0 0.0 0
6.50 NLY1428K6.5 4.80 0.00 4.75 37.0 5.30 4.0 0.0 0
7.00 NLY1428K7 4.30 0.00 4.25 37.0 4.80 4.0 0.0 0
7.50 NLY1428K7.5 3.80 0.00 3.75 67.0 4.30 66.0 0.0 0
8.00 NLY1428K8 3.30 0.00 3.25 67.0 3.80 66.0 0.0 0
8.50 NLY1428K8.5 2.73 0.00 2.75 511.0 3.25 330.0 0.0 0
9.00 NLY1428K9 2.29 0.00 2.31 223.0 2.77 75.0 0.0 0
9.50 NLY1428K9.5 1.82 0.00 1.83 274.0 2.24 85.0 0.0 0
10.00 NLY1428K10 1.30 0.00 1.32 279.0 1.81 91.0 0.0 0
10.50 NLY1428K10.5 0.80 0.00 0.82 351.0 1.31 133.0 0.0 0
11.00 NLY1428K11 0.35 -0.10 0.47 46.0 0.56 45.0 85.0 86
11.50 NLY1428K11.5 0.05 -0.01 0.02 71.0 0.08 466.0 46.0 785
12.00 NLY1428K12 0.06 0.01 0.01 366.0 0.04 943.0 400.0 400
12.50 NLY1428K12.5 0.04 0.00 0.01 10.0 0.03 87.0 0.0 0
13.00 NLY1428K13 0.15 0.12 0.00 0.0 0.03 87.0 5.0 5
13.50 NLY1428K13.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
14.00 NLY1428K14 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
14.50 NLY1428K14.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
15.00 NLY1428K15 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
15.50 NLY1428K15.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
16.00 NLY1428K16 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
16.50 NLY1428K16.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
17.00 NLY1428K17 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
17.50 NLY1428K17.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
18.00 NLY1428K18 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
18.50 NLY1428K18.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
19.00 NLY1428K19 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
19.50 NLY1428K19.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
20.00 NLY1428K20 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
20.50 NLY1428K20.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
21.00 NLY1428K21 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
21.50 NLY1428K21.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1428W4 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
4.50 NLY1428W4.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
5.00 NLY1428W5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
5.50 NLY1428W5.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
6.00 NLY1428W6 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
6.50 NLY1428W6.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
7.00 NLY1428W7 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
7.50 NLY1428W7.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
8.00 NLY1428W8 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
8.50 NLY1428W8.5 0.03 0.00 0.00 0.0 0.03 87.0 0.0 0
9.00 NLY1428W9 0.03 0.00 0.01 188.0 0.03 87.0 0.0 0
9.50 NLY1428W9.5 0.03 0.00 0.01 75.0 0.02 20.0 0.0 0
10.00 NLY1428W10 0.03 0.00 0.01 53.0 0.02 20.0 0.0 0
10.50 NLY1428W10.5 0.07 0.00 0.01 2034.0 0.02 20.0 5.0 175
11.00 NLY1428W11 0.01 -0.01 0.01 4.0 0.01 82.0 4.0 87
11.50 NLY1428W11.5 0.01 0.00 0.01 1232.0 0.05 336.0 0.0 0
12.00 NLY1428W12 0.50 0.29 0.20 403.0 0.57 43.0 20.0 41
12.50 NLY1428W12.5 1.20 0.49 0.70 406.0 1.18 384.0 1.0 1
13.00 NLY1428W13 1.21 0.00 1.20 138.0 1.68 120.0 0.0 0
13.50 NLY1428W13.5 1.80 0.00 1.75 94.0 2.17 120.0 0.0 0
14.00 NLY1428W14 2.30 0.00 2.25 37.0 2.70 37.0 0.0 0
14.50 NLY1428W14.5 2.79 0.00 2.73 37.0 3.25 37.0 0.0 0
15.00 NLY1428W15 3.15 0.00 3.20 4.0 3.75 15.0 0.0 0
15.50 NLY1428W15.5 3.70 0.00 3.70 4.0 4.25 15.0 0.0 0
16.00 NLY1428W16 4.20 0.00 4.20 4.0 4.75 15.0 0.0 0
16.50 NLY1428W16.5 4.65 0.00 4.70 4.0 5.25 4.0 0.0 0
17.00 NLY1428W17 5.15 0.00 5.20 66.0 5.75 67.0 0.0 0
17.50 NLY1428W17.5 5.65 0.00 5.70 21.0 6.25 21.0 0.0 0
18.00 NLY1428W18 6.15 0.00 6.20 21.0 6.75 21.0 0.0 0
18.50 NLY1428W18.5 6.65 0.00 6.70 21.0 7.25 21.0 0.0 0
19.00 NLY1428W19 7.15 0.00 7.20 21.0 7.75 21.0 0.0 0
19.50 NLY1428W19.5 7.65 0.00 7.45 11.0 8.60 25.0 0.0 0
20.00 NLY1428W20 8.15 0.00 7.95 11.0 9.10 25.0 0.0 0
20.50 NLY1428W20.5 8.65 0.00 8.45 11.0 9.60 25.0 0.0 0
21.00 NLY1428W21 9.15 0.00 8.95 11.0 10.10 11.0 0.0 0
21.50 NLY1428W21.5 9.65 0.00 8.35 10.0 10.25 13.0 0.0 0