$11.50 -0.02 (-0.17%) Annaly Capital Management Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 11.50
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.17%)
Prev Close: 11.52
Open: 11.54
Bid: 11.48
Ask: 11.49
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NLY1422K3 8.25 0.00 8.20 67.0 8.75 640.0 0.0 0
4.00 NLY1422K4 7.20 0.00 7.20 46.0 7.75 39.0 0.0 0
4.00 NLY1428K4 7.10 0.00 7.10 31.0 7.85 25.0 0.0 0
4.50 NLY1422K4.5 6.75 0.00 6.70 46.0 7.25 40.0 0.0 0
4.50 NLY1428K4.5 6.60 0.00 6.65 25.0 7.35 25.0 0.0 0
5.00 NLY1422K5 6.25 0.00 6.20 46.0 6.75 39.0 0.0 0
5.00 NLY1428K5 6.10 0.00 6.15 25.0 6.85 25.0 0.0 0
5.50 NLY1422K5.5 5.80 0.05 5.45 1.0 6.50 1.0 1.0 1
5.50 NLY1428K5.5 5.60 0.00 5.65 25.0 6.40 1.0 0.0 0
6.00 NLY1422K6 5.47 0.27 5.30 55.0 5.70 462.0 1.0 2
6.00 NLY1428K6 5.10 0.00 5.10 1.0 5.90 1.0 0.0 0
6.50 NLY1422K6.5 4.75 0.00 4.70 6.0 5.25 6.0 0.0 0
6.50 NLY1428K6.5 4.60 0.00 4.65 25.0 5.40 25.0 0.0 0
7.00 NLY1422K7 4.25 0.00 4.40 1.0 4.65 108.0 0.0 0
7.00 NLY1428K7 4.10 0.00 4.15 25.0 4.90 22.0 0.0 0
7.50 NLY1422K7.5 3.75 0.00 3.70 96.0 4.25 84.0 0.0 0
7.50 NLY1428K7.5 3.60 0.00 3.65 25.0 4.40 22.0 0.0 0
8.00 NLY1422K8 3.25 0.00 3.35 99.0 3.65 108.0 0.0 0
8.00 NLY1428K8 3.10 0.00 3.10 60.0 3.90 22.0 0.0 0
8.50 NLY1422K8.5 2.85 0.00 2.80 101.0 3.25 184.0 0.0 0
8.50 NLY1428K8.5 2.78 0.00 2.79 162.0 3.25 116.0 0.0 0
9.00 NLY1422K9 2.38 0.00 2.41 313.0 2.51 101.0 0.0 0
9.00 NLY1428K9 2.40 0.00 2.32 122.0 2.72 109.0 0.0 0
9.50 NLY1422K9.5 1.86 0.00 1.78 242.0 2.25 155.0 0.0 0
9.50 NLY1428K9.5 1.83 0.00 1.87 131.0 2.14 183.0 0.0 0
10.00 NLY1422K10 1.46 0.00 1.41 1840.0 1.53 154.0 20.0 148
10.00 NLY1428K10 1.33 0.00 1.42 85.0 1.62 68.0 0.0 0
10.50 NLY1422K10.5 0.74 0.00 0.78 388.0 1.27 204.0 0.0 0
10.50 NLY1428K10.5 0.84 0.00 0.88 207.0 1.13 203.0 0.0 0
11.00 NLY1422K11 0.49 -0.03 0.43 34.0 0.50 85.0 367.0 681
11.00 NLY1428K11 0.35 -0.04 0.40 416.0 0.67 530.0 85.0 86
11.50 NLY1422K11.5 0.02 -0.02 0.01 13.0 0.02 436.0 73.0 2,213
11.50 NLY1428K11.5 0.07 0.00 0.03 913.0 0.08 21.0 3.0 810
12.00 NLY1422K12 0.03 -0.01 0.01 31.0 0.03 762.0 30.0 2,106
12.00 NLY1428K12 0.06 0.01 0.01 366.0 0.05 187.0 400.0 400
12.50 NLY1422K12.5 0.03 0.00 0.00 0.0 0.03 528.0 0.0 0
12.50 NLY1428K12.5 0.05 0.00 0.01 10.0 0.05 151.0 0.0 0
13.00 NLY1422K13 0.01 -0.02 0.01 1040.0 0.03 442.0 20.0 20
13.00 NLY1428K13 0.15 0.10 0.00 0.0 0.03 103.0 5.0 5
13.50 NLY1422K13.5 0.03 0.00 0.00 0.0 0.03 324.0 0.0 0
13.50 NLY1428K13.5 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
14.00 NLY1422K14 0.03 0.00 0.00 0.0 0.03 435.0 0.0 0
14.00 NLY1428K14 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
14.50 NLY1422K14.5 0.03 0.00 0.00 0.0 0.03 327.0 0.0 0
14.50 NLY1428K14.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
15.00 NLY1422K15 0.03 0.00 0.00 0.0 0.03 441.0 0.0 0
15.00 NLY1428K15 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
15.50 NLY1422K15.5 0.03 0.00 0.00 0.0 0.03 327.0 0.0 0
15.50 NLY1428K15.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
16.00 NLY1422K16 0.03 0.00 0.00 0.0 0.03 492.0 0.0 0
16.00 NLY1428K16 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
16.50 NLY1422K16.5 0.03 0.00 0.00 0.0 0.03 448.0 0.0 0
16.50 NLY1428K16.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
17.00 NLY1422K17 0.03 0.00 0.00 0.0 0.03 560.0 0.0 0
17.00 NLY1428K17 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
17.50 NLY1422K17.5 0.03 0.00 0.00 0.0 0.03 512.0 0.0 0
17.50 NLY1428K17.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
18.00 NLY1422K18 0.03 0.00 0.00 0.0 0.03 560.0 0.0 0
18.00 NLY1428K18 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
18.50 NLY1422K18.5 0.03 0.00 0.00 0.0 0.03 323.0 0.0 0
18.50 NLY1428K18.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
19.00 NLY1422K19 0.03 0.00 0.00 0.0 0.03 104.0 0.0 0
19.00 NLY1428K19 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
19.50 NLY1422K19.5 0.03 0.00 0.00 0.0 0.03 309.0 0.0 0
19.50 NLY1428K19.5 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
20.00 NLY1422K20 0.03 0.00 0.00 0.0 0.03 392.0 0.0 0
20.00 NLY1428K20 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
20.50 NLY1422K20.5 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0
20.50 NLY1428K20.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
21.00 NLY1422K21 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0
21.00 NLY1428K21 0.03 0.00 0.00 0.0 0.03 71.0 0.0 0
21.50 NLY1422K21.5 0.03 0.00 0.00 0.0 0.03 200.0 0.0 0
21.50 NLY1428K21.5 0.03 0.00 0.00 0.0 0.03 71.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NLY1422W3 0.03 0.00 0.00 0.0 0.03 394.0 0.0 0
4.00 NLY1422W4 0.03 0.00 0.00 0.0 0.03 325.0 0.0 0
4.00 NLY1428W4 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
4.50 NLY1422W4.5 0.03 0.00 0.00 0.0 0.03 331.0 0.0 0
4.50 NLY1428W4.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
5.00 NLY1422W5 0.03 0.00 0.00 0.0 0.03 323.0 0.0 0
5.00 NLY1428W5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
5.50 NLY1422W5.5 0.03 0.00 0.00 0.0 0.03 324.0 0.0 0
5.50 NLY1428W5.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
6.00 NLY1422W6 0.03 0.00 0.00 0.0 0.03 441.0 0.0 0
6.00 NLY1428W6 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
6.50 NLY1422W6.5 0.03 0.00 0.00 0.0 0.03 323.0 0.0 0
6.50 NLY1428W6.5 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
7.00 NLY1422W7 0.03 0.00 0.00 0.0 0.03 505.0 0.0 0
7.00 NLY1428W7 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
7.50 NLY1422W7.5 0.03 0.00 0.00 0.0 0.03 442.0 0.0 0
7.50 NLY1428W7.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
8.00 NLY1422W8 0.03 0.00 0.00 0.0 0.03 439.0 0.0 0
8.00 NLY1428W8 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
8.50 NLY1422W8.5 0.03 0.00 0.00 0.0 0.03 323.0 0.0 0
8.50 NLY1428W8.5 0.03 0.00 0.00 0.0 0.03 68.0 0.0 0
9.00 NLY1422W9 0.05 0.02 0.01 20.0 0.03 460.0 10.0 10
9.00 NLY1428W9 0.03 0.00 0.01 188.0 0.03 68.0 0.0 0
9.50 NLY1422W9.5 0.03 0.00 0.01 423.0 0.03 299.0 0.0 0
9.50 NLY1428W9.5 0.03 0.00 0.01 75.0 0.03 68.0 0.0 0
10.00 NLY1422W10 0.02 -0.01 0.01 399.0 0.03 616.0 20.0 181
10.00 NLY1428W10 0.11 0.00 0.01 53.0 0.07 68.0 0.0 0
10.50 NLY1422W10.5 0.06 0.03 0.01 745.0 0.03 546.0 49.0 54
10.50 NLY1428W10.5 0.07 0.00 0.01 2034.0 0.13 1087.0 5.0 175
11.00 NLY1422W11 0.07 0.04 0.01 318.0 0.03 855.0 116.0 2,429
11.00 NLY1428W11 0.07 0.06 0.01 4.0 0.04 774.0 41.0 87
11.50 NLY1422W11.5 0.06 0.03 0.01 10.0 0.07 1221.0 20.0 96
11.50 NLY1428W11.5 0.06 0.00 0.05 27.0 0.08 10.0 0.0 0
12.00 NLY1422W12 0.50 0.02 0.49 507.0 0.58 1406.0 11.0 119
12.00 NLY1428W12 0.50 0.00 0.25 471.0 0.58 86.0 20.0 41
12.50 NLY1422W12.5 0.94 0.00 0.75 410.0 1.22 169.0 0.0 0
12.50 NLY1428W12.5 1.20 0.30 0.83 327.0 1.11 90.0 1.0 1
13.00 NLY1422W13 1.69 0.27 1.25 1.0 1.72 1.0 1.0 1
13.00 NLY1428W13 1.34 0.00 1.33 265.0 1.62 68.0 0.0 0
13.50 NLY1422W13.5 1.87 0.00 1.75 40.0 2.22 40.0 0.0 0
13.50 NLY1428W13.5 1.87 0.00 1.84 248.0 2.17 66.0 0.0 0
14.00 NLY1422W14 2.32 0.00 2.27 39.0 2.68 39.0 0.0 0
14.00 NLY1428W14 2.32 0.00 2.29 477.0 2.70 97.0 0.0 0
14.50 NLY1422W14.5 2.88 0.00 2.77 40.0 3.25 40.0 0.0 0
14.50 NLY1428W14.5 2.85 0.00 2.79 513.0 3.20 101.0 0.0 0
15.00 NLY1422W15 3.30 0.00 3.25 37.0 3.75 37.0 0.0 0
15.00 NLY1428W15 3.30 0.00 3.25 116.0 3.75 103.0 0.0 0
15.50 NLY1422W15.5 3.80 0.00 3.75 3.0 4.25 3.0 0.0 0
15.50 NLY1428W15.5 3.80 0.00 3.75 116.0 4.25 103.0 0.0 0
16.00 NLY1422W16 4.30 0.00 4.25 89.0 4.70 56.0 0.0 0
16.00 NLY1428W16 4.30 0.00 4.25 116.0 4.75 103.0 0.0 0
16.50 NLY1422W16.5 4.80 0.00 4.75 75.0 5.25 75.0 0.0 0
16.50 NLY1428W16.5 4.80 0.00 4.75 66.0 5.25 58.0 0.0 0
17.00 NLY1422W17 5.25 0.00 5.25 73.0 5.75 75.0 0.0 0
17.00 NLY1428W17 5.25 0.00 5.25 58.0 5.75 60.0 0.0 0
17.50 NLY1422W17.5 5.75 0.00 5.75 40.0 6.30 42.0 0.0 0
17.50 NLY1428W17.5 5.75 0.00 5.70 1.0 6.35 25.0 0.0 0
18.00 NLY1422W18 6.25 0.00 6.25 11.0 6.80 12.0 0.0 0
18.00 NLY1428W18 6.25 0.00 6.20 3.0 6.85 25.0 0.0 0
18.50 NLY1422W18.5 6.75 0.00 6.70 1.0 7.30 12.0 0.0 0
18.50 NLY1428W18.5 6.75 0.00 6.70 3.0 7.35 25.0 0.0 0
19.00 NLY1422W19 7.25 0.00 6.90 1.0 8.20 1.0 0.0 0
19.00 NLY1428W19 7.25 0.00 7.10 60.0 7.90 1.0 0.0 0
19.50 NLY1422W19.5 7.75 0.00 7.60 25.0 8.40 1.0 0.0 0
19.50 NLY1428W19.5 7.75 0.00 7.75 13.0 8.30 10.0 0.0 0
20.00 NLY1422W20 8.25 0.00 8.25 280.0 8.80 40.0 0.0 0
20.00 NLY1428W20 8.25 0.00 8.25 13.0 8.80 10.0 0.0 0
20.50 NLY1422W20.5 8.75 0.00 8.75 55.0 9.30 55.0 0.0 0
20.50 NLY1428W20.5 8.75 0.00 8.75 13.0 9.30 10.0 0.0 0
21.00 NLY1422W21 9.25 0.00 9.25 280.0 9.80 40.0 0.0 0
21.00 NLY1428W21 9.25 0.00 9.25 13.0 9.80 10.0 0.0 0
21.50 NLY1422W21.5 9.75 0.00 8.40 10.0 11.65 10.0 0.0 0
21.50 NLY1428W21.5 9.75 0.00 9.75 13.0 10.30 55.0 0.0 0