$11.40 +0.06 (0.49%) Annaly Capital Management Inc - NYSE

Oct. 31, 2014 | 11:40 AM
Last Trade: 11.40
Trade Time: Oct 31 11:40 AM Eastern Daylight Time
Change: +0.06 (0.49%)
Prev Close: 11.34
Open: 11.39
Bid: 11.39
Ask: 11.40
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1431J4 7.05 0.00 7.10 118.0 7.65 82.0 0.0 0
4.50 NLY1431J4.5 6.55 0.00 6.60 107.0 7.15 82.0 0.0 0
5.00 NLY1431J5 6.05 0.00 6.10 118.0 6.65 82.0 0.0 0
5.50 NLY1431J5.5 5.55 0.00 5.60 118.0 6.15 82.0 0.0 0
6.00 NLY1431J6 5.05 0.00 5.10 118.0 5.65 82.0 0.0 0
6.50 NLY1431J6.5 4.55 0.00 4.60 118.0 5.15 82.0 0.0 0
7.00 NLY1431J7 4.05 0.00 4.10 118.0 4.65 82.0 0.0 0
7.50 NLY1431J7.5 3.55 0.00 3.60 118.0 4.10 76.0 0.0 0
8.00 NLY1431J8 3.05 0.00 3.10 113.0 3.60 113.0 0.0 0
8.50 NLY1431J8.5 2.50 0.00 2.58 336.0 3.15 240.0 0.0 0
9.00 NLY1431J9 2.29 0.28 2.20 162.0 2.69 273.0 1.0 4
9.50 NLY1431J9.5 1.51 0.00 1.70 151.0 2.04 145.0 0.0 0
10.00 NLY1431J10 1.15 0.00 1.19 404.0 1.60 236.0 0.0 0
10.50 NLY1431J10.5 0.38 -0.14 0.76 116.0 1.10 453.0 2.0 2
11.00 NLY1431J11 0.24 0.08 0.23 1316.0 0.49 1161.0 63.0 379
11.50 NLY1431J11.5 0.04 -0.01 0.01 10.0 0.03 1.0 110.0 1,853
12.00 NLY1431J12 0.05 0.00 0.01 71.0 0.03 120.0 0.0 0
12.50 NLY1431J12.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
13.00 NLY1431J13 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
13.50 NLY1431J13.5 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
14.00 NLY1431J14 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
14.50 NLY1431J14.5 0.03 0.00 0.00 0.0 0.03 126.0 0.0 0
15.00 NLY1431J15 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
15.50 NLY1431J15.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
16.00 NLY1431J16 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
16.50 NLY1431J16.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
17.00 NLY1431J17 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
17.50 NLY1431J17.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
18.00 NLY1431J18 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
18.50 NLY1431J18.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
19.00 NLY1431J19 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
19.50 NLY1431J19.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
20.00 NLY1431J20 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
20.50 NLY1431J20.5 0.03 0.00 0.00 0.0 0.03 176.0 0.0 0
21.00 NLY1431J21 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
21.50 NLY1431J21.5 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
22.00 NLY1431J22 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1431V4 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
4.50 NLY1431V4.5 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
5.00 NLY1431V5 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
5.50 NLY1431V5.5 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
6.00 NLY1431V6 0.03 0.00 0.00 0.0 0.03 213.0 0.0 0
6.50 NLY1431V6.5 0.03 0.00 0.00 0.0 0.03 218.0 0.0 0
7.00 NLY1431V7 0.03 0.00 0.00 0.0 0.03 211.0 0.0 0
7.50 NLY1431V7.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
8.00 NLY1431V8 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
8.50 NLY1431V8.5 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
9.00 NLY1431V9 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
9.50 NLY1431V9.5 0.10 0.07 0.01 450.0 0.03 124.0 20.0 20
10.00 NLY1431V10 0.03 0.00 0.01 76.0 0.03 144.0 0.0 0
10.50 NLY1431V10.5 0.14 0.01 0.01 288.0 0.03 99.0 125.0 145
11.00 NLY1431V11 0.03 0.01 0.01 100.0 0.14 1335.0 162.0 297
11.50 NLY1431V11.5 0.16 0.04 0.07 36.0 0.23 1905.0 50.0 95
12.00 NLY1431V12 0.56 0.00 0.40 567.0 0.88 536.0 0.0 0
12.50 NLY1431V12.5 1.08 0.00 0.88 512.0 1.38 337.0 0.0 0
13.00 NLY1431V13 1.51 0.00 1.46 140.0 1.89 239.0 0.0 0
13.50 NLY1431V13.5 2.00 0.00 1.86 409.0 2.39 273.0 0.0 0
14.00 NLY1431V14 2.50 0.00 2.42 428.0 2.93 195.0 0.0 0
14.50 NLY1431V14.5 2.99 0.00 2.81 422.0 3.40 260.0 0.0 0
15.00 NLY1431V15 3.45 0.00 3.35 82.0 3.90 107.0 0.0 0
15.50 NLY1431V15.5 3.95 0.00 3.85 82.0 4.40 118.0 0.0 0
16.00 NLY1431V16 4.45 0.00 4.40 82.0 4.90 118.0 0.0 0
16.50 NLY1431V16.5 4.90 0.00 4.90 76.0 5.40 118.0 0.0 0
17.00 NLY1431V17 5.40 0.00 5.35 82.0 5.90 130.0 0.0 0
17.50 NLY1431V17.5 5.90 0.00 5.85 82.0 6.40 118.0 0.0 0
18.00 NLY1431V18 6.40 0.00 6.35 76.0 6.90 13.0 0.0 0
18.50 NLY1431V18.5 6.90 0.00 6.85 76.0 7.40 13.0 0.0 0
19.00 NLY1431V19 7.40 0.00 7.35 55.0 7.90 13.0 0.0 0
19.50 NLY1431V19.5 7.90 0.00 7.85 55.0 8.40 13.0 0.0 0
20.00 NLY1431V20 8.40 0.00 8.35 55.0 8.90 13.0 0.0 0
20.50 NLY1431V20.5 8.90 0.00 8.85 55.0 9.40 13.0 0.0 0
21.00 NLY1431V21 9.40 0.00 9.35 55.0 9.90 13.0 0.0 0
21.50 NLY1431V21.5 8.55 0.00 9.85 55.0 10.40 58.0 0.0 0
22.00 NLY1431V22 9.05 0.00 10.35 55.0 10.90 58.0 0.0 0