Annaly Capital Management Inc $11.43

up +0.03


24/4/2014 04:15 PM  |  NYSE : NLY  
Industries : Real Estate / Reit - Diversified
Last Trade: 11.43
Trade Time: Apr 24 04:15 PM Eastern Daylight Time
Change: 0.03 (0.26 %)
Prev Close: 11.40
Open: 11.40
Bid: 11.40
Ask: 11.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NLY Trend Analysis - it has underperformed the S&P 500 by 46%
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1425D4 7.25 0.00 7.30 30.0 7.55 65.0 2.0 1
4.50 NLY1425D4.5 6.75 0.00 6.80 30.0 7.05 65.0 0.0 0
5.00 NLY1425D5 6.25 0.00 6.30 30.0 6.55 65.0 0.0 0
5.50 NLY1425D5.5 5.75 0.00 5.80 30.0 6.05 65.0 0.0 0
6.00 NLY1425D6 5.25 0.00 5.30 30.0 5.55 65.0 0.0 0
6.50 NLY1425D6.5 4.80 0.00 4.80 50.0 5.05 65.0 0.0 0
7.00 NLY1425D7 4.30 0.00 4.30 245.0 4.55 245.0 0.0 0
7.50 NLY1425D7.5 3.75 0.00 3.80 350.0 4.05 350.0 0.0 0
8.00 NLY1425D8 3.25 0.00 3.30 550.0 3.55 609.0 0.0 0
8.50 NLY1425D8.5 2.75 0.00 2.79 887.0 3.05 614.0 0.0 0
9.00 NLY1425D9 2.25 0.00 2.28 987.0 2.59 607.0 0.0 0
9.50 NLY1425D9.5 1.82 0.00 1.79 963.0 2.03 450.0 0.0 0
10.00 NLY1425D10 1.32 0.00 1.28 1032.0 1.53 494.0 0.0 0
10.50 NLY1425D10.5 0.95 0.13 0.78 677.0 1.03 760.0 4.0 6
11.00 NLY1425D11 0.38 -0.03 0.36 63.0 0.38 1.0 95.0 3,707
11.50 NLY1425D11.5 0.04 -0.01 0.03 103.0 0.05 23.0 1816.0 9,637
12.00 NLY1425D12 0.01 -0.01 0.01 10.0 0.02 937.0 243.0 259
12.50 NLY1425D12.5 0.05 0.00 0.01 29.0 0.04 631.0 0.0 0
13.00 NLY1425D13 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
13.50 NLY1425D13.5 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
14.00 NLY1425D14 0.03 0.00 0.00 0.0 0.03 273.0 0.0 0
14.50 NLY1425D14.5 0.03 0.00 0.00 0.0 0.03 275.0 0.0 0
15.00 NLY1425D15 0.03 0.00 0.00 0.0 0.03 287.0 0.0 0
15.50 NLY1425D15.5 0.03 0.00 0.00 0.0 0.03 247.0 0.0 0
16.00 NLY1425D16 0.03 0.00 0.00 0.0 0.03 247.0 0.0 0
16.50 NLY1425D16.5 0.03 0.00 0.00 0.0 0.03 247.0 0.0 0
17.00 NLY1425D17 0.03 0.00 0.00 0.0 0.03 247.0 0.0 0
17.50 NLY1425D17.5 0.03 0.00 0.00 0.0 0.03 253.0 0.0 0
18.00 NLY1425D18 0.03 0.00 0.00 0.0 0.03 269.0 0.0 0
18.50 NLY1425D18.5 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
19.00 NLY1425D19 0.03 0.00 0.00 0.0 0.03 249.0 0.0 0
20.00 NLY1425D20 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1425P4 0.03 0.00 0.00 0.0 0.03 265.0 0.0 0
4.50 NLY1425P4.5 0.03 0.00 0.00 0.0 0.03 247.0 0.0 0
5.00 NLY1425P5 0.03 0.00 0.00 0.0 0.03 247.0 0.0 0
5.50 NLY1425P5.5 0.03 0.00 0.00 0.0 0.03 251.0 0.0 0
6.00 NLY1425P6 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
6.50 NLY1425P6.5 0.03 0.00 0.00 0.0 0.03 249.0 0.0 0
7.00 NLY1425P7 0.03 0.00 0.00 0.0 0.03 266.0 0.0 0
7.50 NLY1425P7.5 0.02 0.00 0.00 0.0 0.03 272.0 0.0 0
8.00 NLY1425P8 0.03 0.00 0.00 0.0 0.01 97.0 0.0 0
8.50 NLY1425P8.5 0.03 0.00 0.01 44.0 0.03 275.0 0.0 0
9.00 NLY1425P9 0.03 0.00 0.01 104.0 0.03 274.0 0.0 0
9.50 NLY1425P9.5 0.01 -0.02 0.01 759.0 0.03 349.0 60.0 62
10.00 NLY1425P10 0.01 -0.03 0.01 973.0 0.02 79.0 160.0 66
10.50 NLY1425P10.5 0.04 -0.01 0.01 38.0 0.02 81.0 5.0 405
11.00 NLY1425P11 0.02 0.00 0.01 199.0 0.03 1.0 5.0 1,032
11.50 NLY1425P11.5 0.10 -0.08 0.09 275.0 0.15 285.0 781.0 573
12.00 NLY1425P12 0.60 0.00 0.48 379.0 0.72 783.0 5.0 2
12.50 NLY1425P12.5 1.01 0.00 0.98 379.0 1.22 759.0 0.0 0
13.00 NLY1425P13 2.00 0.56 1.48 662.0 1.72 596.0 3.0 3
13.50 NLY1425P13.5 1.96 0.00 1.98 665.0 2.21 577.0 0.0 0
14.00 NLY1425P14 2.42 0.00 2.41 333.0 2.71 262.0 0.0 0
14.50 NLY1425P14.5 2.92 0.00 2.92 313.0 3.20 281.0 0.0 0
15.00 NLY1425P15 3.45 0.00 3.45 275.0 3.70 275.0 0.0 0
15.50 NLY1425P15.5 3.95 0.00 3.95 233.0 4.20 236.0 0.0 0
16.00 NLY1425P16 4.45 0.00 4.45 50.0 4.70 45.0 0.0 0
16.50 NLY1425P16.5 4.95 0.00 4.95 90.0 5.20 45.0 0.0 0
17.00 NLY1425P17 5.45 0.00 5.45 50.0 5.70 45.0 0.0 0
17.50 NLY1425P17.5 5.95 0.00 5.95 50.0 6.20 45.0 0.0 0
18.00 NLY1425P18 6.45 0.00 6.45 50.0 6.70 45.0 0.0 0
18.50 NLY1425P18.5 6.95 0.00 6.95 50.0 7.20 45.0 0.0 0
19.00 NLY1425P19 7.45 0.00 7.45 50.0 7.70 45.0 0.0 0
20.00 NLY1425P20 8.45 0.00 8.45 28.0 8.75 35.0 0.0 0
Trading Center