Annaly Capital Management Inc (NLY)
| As of May 23 2013 11:44AM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| NLY 130622C00008000 |
C |
06/22/13 |
8.0 |
5.90 |
6.60 |
| NLY 130622C00009000 |
C |
06/22/13 |
9.0 |
4.95 |
5.55 |
| NLY 130622C00010000 |
C |
06/22/13 |
10.0 |
3.90 |
4.55 |
| NLY 130622C00011000 |
C |
06/22/13 |
11.0 |
2.96 |
3.55 |
| NLY 130622C00012000 |
C |
06/22/13 |
12.0 |
2.43 |
2.47 |
| NLY 130622C00013000 |
C |
06/22/13 |
13.0 |
1.47 |
1.51 |
| NLY 130622C00014000 |
C |
06/22/13 |
14.0 |
0.61 |
0.63 |
| NLY 130622C00015000 |
C |
06/22/13 |
15.0 |
0.09 |
0.10 |
| NLY 130622C00016000 |
C |
06/22/13 |
16.0 |
0.01 |
0.03 |
| NLY 130622C00017000 |
C |
06/22/13 |
17.0 |
0.00 |
0.01 |
| NLY 130622C00018000 |
C |
06/22/13 |
18.0 |
0.00 |
0.03 |
| NLY 130622C00019000 |
C |
06/22/13 |
19.0 |
0.00 |
0.02 |
| NLY 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.03 |
| NLY 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.03 |
| NLY 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.03 |
| NLY 130622C00023000 |
C |
06/22/13 |
23.0 |
0.00 |
0.03 |
| NLY 130622C00024000 |
C |
06/22/13 |
24.0 |
0.00 |
0.03 |
| NLY 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.03 |
| NLY 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.04 |
| NLY 130622P00010000 |
P |
06/22/13 |
10.0 |
0.01 |
0.04 |
| NLY 130622P00011000 |
P |
06/22/13 |
11.0 |
0.01 |
0.04 |
| NLY 130622P00012000 |
P |
06/22/13 |
12.0 |
0.03 |
0.06 |
| NLY 130622P00013000 |
P |
06/22/13 |
13.0 |
0.09 |
0.10 |
| NLY 130622P00014000 |
P |
06/22/13 |
14.0 |
0.20 |
0.22 |
| NLY 130622P00015000 |
P |
06/22/13 |
15.0 |
0.66 |
0.70 |
| NLY 130622P00016000 |
P |
06/22/13 |
16.0 |
1.58 |
1.62 |
| NLY 130622P00017000 |
P |
06/22/13 |
17.0 |
2.57 |
2.62 |
| NLY 130622P00018000 |
P |
06/22/13 |
18.0 |
3.55 |
3.65 |
| NLY 130622P00019000 |
P |
06/22/13 |
19.0 |
4.30 |
4.95 |
| NLY 130622P00020000 |
P |
06/22/13 |
20.0 |
5.30 |
5.95 |
| NLY 130622P00021000 |
P |
06/22/13 |
21.0 |
6.35 |
6.90 |
| NLY 130622P00022000 |
P |
06/22/13 |
22.0 |
7.35 |
7.90 |
| NLY 130622P00023000 |
P |
06/22/13 |
23.0 |
8.30 |
8.95 |
| NLY 130622P00024000 |
P |
06/22/13 |
24.0 |
9.35 |
9.90 |
| NLY 130720C00006000 |
C |
07/20/13 |
6.0 |
7.90 |
8.90 |
| NLY 130720C00007000 |
C |
07/20/13 |
7.0 |
6.80 |
7.90 |
| NLY 130720C00008000 |
C |
07/20/13 |
8.0 |
5.90 |
6.65 |
| NLY 130720C00009000 |
C |
07/20/13 |
9.0 |
4.85 |
5.75 |
| NLY 130720C00010000 |
C |
07/20/13 |
10.0 |
3.80 |
4.50 |
| NLY 130720C00011000 |
C |
07/20/13 |
11.0 |
2.77 |
3.85 |
| NLY 130720C00012000 |
C |
07/20/13 |
12.0 |
1.96 |
2.54 |
| NLY 130720C00013000 |
C |
07/20/13 |
13.0 |
1.46 |
1.52 |
| NLY 130720C00014000 |
C |
07/20/13 |
14.0 |
0.60 |
0.63 |
| NLY 130720C00015000 |
C |
07/20/13 |
15.0 |
0.12 |
0.14 |
| NLY 130720C00016000 |
C |
07/20/13 |
16.0 |
0.02 |
0.03 |
| NLY 130720C00017000 |
C |
07/20/13 |
17.0 |
0.00 |
0.05 |
| NLY 130720C00018000 |
C |
07/20/13 |
18.0 |
0.00 |
0.05 |
| NLY 130720C00019000 |
C |
07/20/13 |
19.0 |
0.00 |
0.09 |
| NLY 130720C00020000 |
C |
07/20/13 |
20.0 |
0.00 |
0.07 |
| NLY 130720C00021000 |
C |
07/20/13 |
21.0 |
0.00 |
0.05 |
| NLY 130720C00022000 |
C |
07/20/13 |
22.0 |
0.00 |
0.04 |
| NLY 130720P00006000 |
P |
07/20/13 |
6.0 |
0.00 |
0.03 |
| NLY 130720P00007000 |
P |
07/20/13 |
7.0 |
0.00 |
0.04 |
| NLY 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.08 |
| NLY 130720P00009000 |
P |
07/20/13 |
9.0 |
0.01 |
0.05 |
| NLY 130720P00010000 |
P |
07/20/13 |
10.0 |
0.01 |
0.10 |
| NLY 130720P00011000 |
P |
07/20/13 |
11.0 |
0.01 |
0.14 |
| NLY 130720P00012000 |
P |
07/20/13 |
12.0 |
0.04 |
0.16 |
| NLY 130720P00013000 |
P |
07/20/13 |
13.0 |
0.20 |
0.22 |
| NLY 130720P00014000 |
P |
07/20/13 |
14.0 |
0.44 |
0.46 |
| NLY 130720P00015000 |
P |
07/20/13 |
15.0 |
1.03 |
1.16 |
| NLY 130720P00016000 |
P |
07/20/13 |
16.0 |
1.89 |
2.16 |
| NLY 130720P00017000 |
P |
07/20/13 |
17.0 |
2.85 |
3.20 |
| NLY 130720P00018000 |
P |
07/20/13 |
18.0 |
3.55 |
4.60 |
| NLY 130720P00019000 |
P |
07/20/13 |
19.0 |
4.50 |
5.65 |
| NLY 130720P00020000 |
P |
07/20/13 |
20.0 |
5.35 |
6.60 |
| NLY 130720P00021000 |
P |
07/20/13 |
21.0 |
6.40 |
7.65 |
| NLY 130720P00022000 |
P |
07/20/13 |
22.0 |
7.40 |
8.60 |
| NLY 130817C00010000 |
C |
08/17/13 |
10.0 |
3.95 |
4.55 |
| NLY 130817C00011000 |
C |
08/17/13 |
11.0 |
2.96 |
3.55 |
| NLY 130817C00012000 |
C |
08/17/13 |
12.0 |
2.00 |
2.57 |
| NLY 130817C00013000 |
C |
08/17/13 |
13.0 |
1.47 |
1.51 |
| NLY 130817C00014000 |
C |
08/17/13 |
14.0 |
0.60 |
0.71 |
| NLY 130817C00015000 |
C |
08/17/13 |
15.0 |
0.19 |
0.22 |
| NLY 130817C00016000 |
C |
08/17/13 |
16.0 |
0.03 |
0.11 |
| NLY 130817C00017000 |
C |
08/17/13 |
17.0 |
0.00 |
0.11 |
| NLY 130817C00018000 |
C |
08/17/13 |
18.0 |
0.00 |
0.09 |
| NLY 130817C00019000 |
C |
08/17/13 |
19.0 |
0.00 |
0.10 |
| NLY 130817C00020000 |
C |
08/17/13 |
20.0 |
0.00 |
0.10 |
| NLY 130817P00010000 |
P |
08/17/13 |
10.0 |
0.02 |
0.19 |
| NLY 130817P00011000 |
P |
08/17/13 |
11.0 |
0.01 |
0.20 |
| NLY 130817P00012000 |
P |
08/17/13 |
12.0 |
0.13 |
0.16 |
| NLY 130817P00013000 |
P |
08/17/13 |
13.0 |
0.25 |
0.28 |
| NLY 130817P00014000 |
P |
08/17/13 |
14.0 |
0.53 |
0.56 |
| NLY 130817P00015000 |
P |
08/17/13 |
15.0 |
1.11 |
1.16 |
| NLY 130817P00016000 |
P |
08/17/13 |
16.0 |
1.89 |
2.49 |
| NLY 130817P00017000 |
P |
08/17/13 |
17.0 |
2.86 |
3.45 |
| NLY 130817P00018000 |
P |
08/17/13 |
18.0 |
3.85 |
4.45 |
| NLY 130817P00019000 |
P |
08/17/13 |
19.0 |
4.70 |
5.55 |
| NLY 130817P00020000 |
P |
08/17/13 |
20.0 |
5.50 |
6.60 |
| NLY 131019C00007000 |
C |
10/19/13 |
7.0 |
6.95 |
7.85 |
| NLY 131019C00008000 |
C |
10/19/13 |
8.0 |
5.90 |
6.90 |
| NLY 131019C00009000 |
C |
10/19/13 |
9.0 |
4.95 |
5.70 |
| NLY 131019C00010000 |
C |
10/19/13 |
10.0 |
3.95 |
4.65 |
| NLY 131019C00011000 |
C |
10/19/13 |
11.0 |
2.97 |
3.60 |
| NLY 131019C00012000 |
C |
10/19/13 |
12.0 |
2.38 |
2.47 |
| NLY 131019C00013000 |
C |
10/19/13 |
13.0 |
1.48 |
1.54 |
| NLY 131019C00014000 |
C |
10/19/13 |
14.0 |
0.74 |
0.77 |
| NLY 131019C00015000 |
C |
10/19/13 |
15.0 |
0.26 |
0.29 |
| NLY 131019C00016000 |
C |
10/19/13 |
16.0 |
0.08 |
0.11 |
| NLY 131019C00017000 |
C |
10/19/13 |
17.0 |
0.02 |
0.05 |
| NLY 131019C00018000 |
C |
10/19/13 |
18.0 |
0.00 |
0.12 |
| NLY 131019C00019000 |
C |
10/19/13 |
19.0 |
0.00 |
0.12 |
| NLY 131019C00020000 |
C |
10/19/13 |
20.0 |
0.00 |
0.10 |
| NLY 131019C00021000 |
C |
10/19/13 |
21.0 |
0.00 |
0.12 |
| NLY 131019C00022000 |
C |
10/19/13 |
22.0 |
0.00 |
0.10 |
| NLY 131019C00023000 |
C |
10/19/13 |
23.0 |
0.00 |
0.10 |
| NLY 131019P00007000 |
P |
10/19/13 |
7.0 |
0.00 |
0.18 |
| NLY 131019P00008000 |
P |
10/19/13 |
8.0 |
0.00 |
0.19 |
| NLY 131019P00009000 |
P |
10/19/13 |
9.0 |
0.01 |
0.15 |
| NLY 131019P00010000 |
P |
10/19/13 |
10.0 |
0.00 |
0.26 |
| NLY 131019P00011000 |
P |
10/19/13 |
11.0 |
0.06 |
0.34 |
| NLY 131019P00012000 |
P |
10/19/13 |
12.0 |
0.26 |
0.29 |
| NLY 131019P00013000 |
P |
10/19/13 |
13.0 |
0.47 |
0.52 |
| NLY 131019P00014000 |
P |
10/19/13 |
14.0 |
0.86 |
0.90 |
| NLY 131019P00015000 |
P |
10/19/13 |
15.0 |
1.49 |
1.55 |
| NLY 131019P00016000 |
P |
10/19/13 |
16.0 |
2.33 |
2.46 |
| NLY 131019P00017000 |
P |
10/19/13 |
17.0 |
3.25 |
3.35 |
| NLY 131019P00018000 |
P |
10/19/13 |
18.0 |
4.15 |
4.40 |
| NLY 131019P00019000 |
P |
10/19/13 |
19.0 |
5.10 |
5.50 |
| NLY 131019P00020000 |
P |
10/19/13 |
20.0 |
5.40 |
6.50 |
| NLY 131019P00021000 |
P |
10/19/13 |
21.0 |
6.40 |
7.50 |
| NLY 131019P00022000 |
P |
10/19/13 |
22.0 |
7.40 |
8.50 |
| NLY 131019P00023000 |
P |
10/19/13 |
23.0 |
8.40 |
9.50 |
| NLY 140118C00003000 |
C |
01/18/14 |
3.0 |
11.05 |
11.65 |
| NLY 140118C00005000 |
C |
01/18/14 |
5.0 |
9.05 |
9.65 |
| NLY 140118C00006000 |
C |
01/18/14 |
6.0 |
8.30 |
8.50 |
| NLY 140118C00007000 |
C |
01/18/14 |
7.0 |
7.30 |
7.50 |
| NLY 140118C00008000 |
C |
01/18/14 |
8.0 |
6.00 |
6.65 |
| NLY 140118C00009000 |
C |
01/18/14 |
9.0 |
5.25 |
5.50 |
| NLY 140118C00010000 |
C |
01/18/14 |
10.0 |
4.00 |
4.50 |
| NLY 140118C00011000 |
C |
01/18/14 |
11.0 |
3.25 |
3.55 |
| NLY 140118C00012000 |
C |
01/18/14 |
12.0 |
2.41 |
2.48 |
| NLY 140118C00013000 |
C |
01/18/14 |
13.0 |
1.46 |
1.60 |
| NLY 140118C00014000 |
C |
01/18/14 |
14.0 |
0.77 |
0.83 |
| NLY 140118C00015000 |
C |
01/18/14 |
15.0 |
0.34 |
0.40 |
| NLY 140118C00016000 |
C |
01/18/14 |
16.0 |
0.13 |
0.19 |
| NLY 140118C00017000 |
C |
01/18/14 |
17.0 |
0.08 |
0.12 |
| NLY 140118C00018000 |
C |
01/18/14 |
18.0 |
0.01 |
0.05 |
| NLY 140118C00019000 |
C |
01/18/14 |
19.0 |
0.00 |
0.04 |
| NLY 140118C00020000 |
C |
01/18/14 |
20.0 |
0.01 |
0.05 |
| NLY 140118C00021000 |
C |
01/18/14 |
21.0 |
0.00 |
0.03 |
| NLY 140118C00022000 |
C |
01/18/14 |
22.0 |
0.00 |
0.13 |
| NLY 140118C00023000 |
C |
01/18/14 |
23.0 |
0.00 |
0.04 |
| NLY 140118C00024000 |
C |
01/18/14 |
24.0 |
0.00 |
0.04 |
| NLY 140118C00025000 |
C |
01/18/14 |
25.0 |
0.00 |
0.08 |
| NLY 140118C00030000 |
C |
01/18/14 |
30.0 |
0.00 |
0.06 |
| NLY 140118C00035000 |
C |
01/18/14 |
35.0 |
0.00 |
0.04 |
| NLY 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.04 |
| NLY 140118P00005000 |
P |
01/18/14 |
5.0 |
0.01 |
0.11 |
| NLY 140118P00006000 |
P |
01/18/14 |
6.0 |
0.06 |
0.11 |
| NLY 140118P00007000 |
P |
01/18/14 |
7.0 |
0.09 |
0.14 |
| NLY 140118P00008000 |
P |
01/18/14 |
8.0 |
0.06 |
0.18 |
| NLY 140118P00009000 |
P |
01/18/14 |
9.0 |
0.14 |
0.17 |
| NLY 140118P00010000 |
P |
01/18/14 |
10.0 |
0.10 |
0.32 |
| NLY 140118P00011000 |
P |
01/18/14 |
11.0 |
0.30 |
0.34 |
| NLY 140118P00012000 |
P |
01/18/14 |
12.0 |
0.47 |
0.52 |
| NLY 140118P00013000 |
P |
01/18/14 |
13.0 |
0.68 |
0.85 |
| NLY 140118P00014000 |
P |
01/18/14 |
14.0 |
1.24 |
1.32 |
| NLY 140118P00015000 |
P |
01/18/14 |
15.0 |
1.87 |
2.05 |
| NLY 140118P00016000 |
P |
01/18/14 |
16.0 |
2.75 |
2.87 |
| NLY 140118P00017000 |
P |
01/18/14 |
17.0 |
3.70 |
3.85 |
| NLY 140118P00018000 |
P |
01/18/14 |
18.0 |
4.60 |
4.75 |
| NLY 140118P00019000 |
P |
01/18/14 |
19.0 |
5.55 |
5.75 |
| NLY 140118P00020000 |
P |
01/18/14 |
20.0 |
6.50 |
6.75 |
| NLY 140118P00021000 |
P |
01/18/14 |
21.0 |
7.55 |
7.80 |
| NLY 140118P00022000 |
P |
01/18/14 |
22.0 |
7.80 |
9.80 |
| NLY 140118P00023000 |
P |
01/18/14 |
23.0 |
9.55 |
9.75 |
| NLY 140118P00024000 |
P |
01/18/14 |
24.0 |
10.55 |
10.75 |
| NLY 140118P00025000 |
P |
01/18/14 |
25.0 |
10.80 |
12.85 |
| NLY 140118P00030000 |
P |
01/18/14 |
30.0 |
15.80 |
17.70 |
| NLY 140118P00035000 |
P |
01/18/14 |
35.0 |
20.65 |
22.75 |
| NLY 150117C00005000 |
C |
01/17/15 |
5.0 |
9.00 |
9.65 |
| NLY 150117C00008000 |
C |
01/17/15 |
8.0 |
6.00 |
6.65 |
| NLY 150117C00010000 |
C |
01/17/15 |
10.0 |
4.00 |
4.55 |
| NLY 150117C00013000 |
C |
01/17/15 |
13.0 |
1.46 |
1.67 |
| NLY 150117C00015000 |
C |
01/17/15 |
15.0 |
0.51 |
0.74 |
| NLY 150117C00017000 |
C |
01/17/15 |
17.0 |
0.17 |
0.20 |
| NLY 150117C00020000 |
C |
01/17/15 |
20.0 |
0.04 |
0.15 |
| NLY 150117C00022000 |
C |
01/17/15 |
22.0 |
0.00 |
0.24 |
| NLY 150117C00025000 |
C |
01/17/15 |
25.0 |
0.00 |
0.22 |
| NLY 150117C00027000 |
C |
01/17/15 |
27.0 |
0.00 |
0.20 |
| NLY 150117C00030000 |
C |
01/17/15 |
30.0 |
0.00 |
0.21 |
| NLY 150117C00035000 |
C |
01/17/15 |
35.0 |
0.00 |
0.19 |
| NLY 150117P00005000 |
P |
01/17/15 |
5.0 |
0.10 |
0.20 |
| NLY 150117P00008000 |
P |
01/17/15 |
8.0 |
0.34 |
0.42 |
| NLY 150117P00010000 |
P |
01/17/15 |
10.0 |
0.50 |
0.98 |
| NLY 150117P00013000 |
P |
01/17/15 |
13.0 |
1.84 |
1.90 |
| NLY 150117P00015000 |
P |
01/17/15 |
15.0 |
3.05 |
3.40 |
| NLY 150117P00017000 |
P |
01/17/15 |
17.0 |
4.80 |
6.00 |
| NLY 150117P00020000 |
P |
01/17/15 |
20.0 |
6.65 |
9.65 |
| NLY 150117P00022000 |
P |
01/17/15 |
22.0 |
8.60 |
10.45 |
| NLY 150117P00025000 |
P |
01/17/15 |
25.0 |
11.50 |
14.60 |
| NLY 150117P00027000 |
P |
01/17/15 |
27.0 |
13.50 |
16.55 |
| NLY 150117P00030000 |
P |
01/17/15 |
30.0 |
16.45 |
19.55 |
| NLY 150117P00035000 |
P |
01/17/15 |
35.0 |
22.50 |
23.00 |
|
