Annaly Capital Management Inc $11.25

down -0.16


17/4/2014 06:40 PM  |  NYSE : NLY  
Industries : Real Estate / Reit - Diversified
Last Trade: 11.25
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.16 (-1.40 %)
Prev Close: 11.41
Open: 11.42
Bid: 11.25
Ask: 11.26
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 48%
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NLY1419D3 8.50 0.25 8.10 190.0 8.40 322.0 5.0 73
4.00 NLY1419D4 7.55 0.30 7.10 778.0 7.40 820.0 39.0 39
4.50 NLY1419D4.5 6.75 0.00 6.60 492.0 6.90 540.0 0.0 0
5.00 NLY1419D5 6.25 0.00 6.10 778.0 6.40 820.0 0.0 0
5.50 NLY1419D5.5 5.75 0.00 5.60 492.0 5.90 540.0 0.0 0
5.50 NLY1425D5.5 5.65 0.00 5.55 23.0 6.00 10.0 0.0 0
6.00 NLY1419D6 4.50 -0.75 5.10 778.0 5.40 820.0 20.0 20
6.00 NLY1425D6 5.20 0.00 5.10 288.0 5.45 228.0 0.0 0
6.50 NLY1419D6.5 4.80 0.00 4.60 492.0 4.90 540.0 0.0 0
6.50 NLY1425D6.5 4.75 0.00 4.60 270.0 4.95 268.0 0.0 0
7.00 NLY1419D7 4.27 -0.08 4.15 180.0 4.35 338.0 142.0 40
7.00 NLY1425D7 4.25 0.00 4.15 275.0 4.45 293.0 0.0 0
7.50 NLY1419D7.5 3.75 0.00 3.60 492.0 3.90 540.0 0.0 0
7.50 NLY1425D7.5 3.75 0.00 3.65 264.0 3.95 293.0 0.0 0
8.00 NLY1419D8 3.20 -0.15 3.15 865.0 3.35 881.0 2.0 1
8.00 NLY1425D8 3.25 0.00 3.15 189.0 3.45 221.0 0.0 0
8.50 NLY1419D8.5 2.78 0.00 2.66 435.0 2.89 540.0 0.0 0
8.50 NLY1425D8.5 2.74 0.00 2.66 249.0 2.96 309.0 0.0 0
9.00 NLY1419D9 2.40 0.00 2.17 1777.0 2.35 1972.0 10.0 255
9.00 NLY1425D9 2.23 0.00 2.16 345.0 2.47 308.0 0.0 0
9.50 NLY1419D9.5 1.80 0.00 1.66 435.0 1.80 156.0 0.0 0
9.50 NLY1425D9.5 1.81 0.00 1.66 321.0 2.02 293.0 0.0 0
10.00 NLY1419D10 1.25 -0.17 1.20 2054.0 1.33 2350.0 23.0 334
10.00 NLY1425D10 1.38 0.00 1.17 374.0 1.34 286.0 0.0 0
10.50 NLY1419D10.5 0.80 0.00 0.66 435.0 0.78 139.0 0.0 0
10.50 NLY1425D10.5 0.95 0.00 0.70 208.0 0.87 567.0 4.0 6
11.00 NLY1419D11 0.24 -0.18 0.24 55.0 0.27 124.0 358.0 3,159
11.00 NLY1425D11 0.32 -0.08 0.27 76.0 0.30 66.0 31.0 548
11.50 NLY1419D11.5 0.01 -0.01 0.01 76.0 0.01 183.0 10.0 370
11.50 NLY1425D11.5 0.03 -0.05 0.01 283.0 0.04 624.0 35.0 963
12.00 NLY1419D12 0.02 0.00 0.01 150.0 0.01 10.0 10.0 18,576
12.00 NLY1425D12 0.03 -0.01 0.01 25.0 0.05 353.0 39.0 39
12.50 NLY1419D12.5 0.03 0.00 0.00 0.0 0.03 428.0 0.0 0
12.50 NLY1425D12.5 0.05 0.00 0.01 29.0 0.05 304.0 0.0 0
13.00 NLY1419D13 0.02 -0.01 0.01 1.0 0.03 1178.0 240.0 1,939
13.00 NLY1425D13 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
13.50 NLY1419D13.5 0.03 0.00 0.00 0.0 0.03 399.0 0.0 0
14.00 NLY1419D14 0.01 0.00 0.01 4.0 0.02 615.0 3.0 3,765
14.00 NLY1425D14 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
14.50 NLY1419D14.5 0.03 0.00 0.00 0.0 0.03 439.0 0.0 0
15.00 NLY1419D15 0.03 0.02 0.01 40.0 0.03 887.0 8.0 1,230
15.00 NLY1425D15 0.03 0.00 0.00 0.0 0.03 151.0 0.0 0
15.50 NLY1419D15.5 0.03 0.00 0.00 0.0 0.03 447.0 0.0 0
16.00 NLY1419D16 0.03 0.00 0.01 40.0 0.03 757.0 20.0 90
16.00 NLY1425D16 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
16.50 NLY1419D16.5 0.03 0.00 0.00 0.0 0.03 440.0 0.0 0
17.00 NLY1419D17 0.03 0.00 0.01 40.0 0.03 632.0 0.0 0
17.00 NLY1425D17 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
17.50 NLY1419D17.5 0.03 0.00 0.00 0.0 0.03 386.0 0.0 0
18.00 NLY1419D18 0.04 0.01 0.01 27.0 0.03 757.0 39.0 39
18.00 NLY1425D18 0.03 0.00 0.00 0.0 0.03 150.0 0.0 0
18.50 NLY1419D18.5 0.03 0.00 0.00 0.0 0.03 382.0 0.0 0
19.00 NLY1419D19 0.02 0.00 0.01 94.0 0.02 543.0 57.0 732
19.00 NLY1425D19 0.03 0.00 0.00 0.0 0.03 142.0 0.0 0
20.00 NLY1419D20 0.03 0.00 0.00 0.0 0.03 436.0 0.0 0
20.00 NLY1425D20 0.03 0.00 0.00 0.0 0.03 146.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 NLY1419P3 0.03 0.00 0.02 10.0 0.03 728.0 0.0 0
4.00 NLY1419P4 0.04 0.01 0.01 25.0 0.03 1213.0 1.0 157
4.50 NLY1419P4.5 0.03 0.00 0.00 0.0 0.03 440.0 0.0 0
5.00 NLY1419P5 0.06 0.05 0.01 86.0 0.01 277.0 20.0 20
5.50 NLY1419P5.5 0.03 0.00 0.00 0.0 0.03 409.0 0.0 0
5.50 NLY1425P5.5 0.03 0.00 0.00 0.0 0.03 900.0 0.0 0
6.00 NLY1419P6 0.08 0.05 0.02 177.0 0.03 757.0 2.0 41
6.00 NLY1425P6 0.01 0.00 0.00 0.0 0.01 900.0 0.0 0
6.50 NLY1419P6.5 0.03 0.00 0.00 0.0 0.03 440.0 0.0 0
6.50 NLY1425P6.5 0.03 0.00 0.00 0.0 0.03 900.0 0.0 0
7.00 NLY1419P7 0.01 0.00 0.01 83.0 0.01 373.0 609.0 1,388
7.00 NLY1425P7 0.03 0.00 0.00 0.0 0.03 900.0 0.0 0
7.50 NLY1419P7.5 0.03 0.00 0.00 0.0 0.03 428.0 0.0 0
7.50 NLY1425P7.5 0.03 0.00 0.00 0.0 0.03 900.0 0.0 0
8.00 NLY1419P8 0.01 0.00 0.02 392.0 0.01 327.0 10.0 865
8.00 NLY1425P8 0.03 0.00 0.00 0.0 0.03 900.0 0.0 0
8.50 NLY1419P8.5 0.03 0.00 0.00 0.0 0.03 447.0 0.0 0
8.50 NLY1425P8.5 0.03 0.00 0.01 44.0 0.03 900.0 0.0 0
9.00 NLY1419P9 0.01 0.00 0.01 12.0 0.01 330.0 11.0 2,282
9.00 NLY1425P9 0.03 0.00 0.01 104.0 0.01 889.0 0.0 0
9.50 NLY1419P9.5 0.01 0.00 0.00 0.0 0.01 136.0 0.0 0
9.50 NLY1425P9.5 0.01 -0.04 0.01 759.0 0.03 900.0 60.0 15
10.00 NLY1419P10 0.01 -0.01 0.02 5.0 0.01 125.0 12.0 12,232
10.00 NLY1425P10 0.06 -0.03 0.01 755.0 0.06 1112.0 5.0 11
10.50 NLY1419P10.5 0.02 0.00 0.00 0.0 0.03 366.0 0.0 0
10.50 NLY1425P10.5 0.03 -0.06 0.01 38.0 0.06 1186.0 25.0 430
11.00 NLY1419P11 0.01 0.00 0.01 10.0 0.01 133.0 30.0 11,894
11.00 NLY1425P11 0.05 0.04 0.03 58.0 0.05 427.0 25.0 955
11.50 NLY1419P11.5 0.25 0.15 0.21 392.0 0.29 907.0 61.0 194
11.50 NLY1425P11.5 0.28 0.11 0.22 688.0 0.32 931.0 7.0 561
12.00 NLY1419P12 0.74 0.14 0.71 827.0 0.78 454.0 43.0 1,224
12.00 NLY1425P12 1.31 0.85 0.59 684.0 0.84 296.0 6.0 7
12.50 NLY1419P12.5 0.96 0.00 1.10 486.0 1.34 540.0 0.0 0
12.50 NLY1425P12.5 0.98 0.00 1.09 140.0 1.34 183.0 0.0 0
13.00 NLY1419P13 1.75 0.15 1.70 1152.0 1.81 1819.0 307.0 870
13.00 NLY1425P13 2.00 0.55 1.54 76.0 1.88 66.0 3.0 3
13.50 NLY1419P13.5 1.95 0.00 2.10 486.0 2.35 540.0 0.0 0
14.00 NLY1419P14 2.84 0.26 2.62 1640.0 2.80 1291.0 6.0 270
14.00 NLY1425P14 2.40 0.00 2.60 77.0 2.86 66.0 0.0 0
14.50 NLY1419P14.5 2.85 0.00 3.10 485.0 3.35 540.0 0.0 0
15.00 NLY1419P15 3.75 0.16 3.70 1116.0 3.85 1768.0 6.0 237
15.00 NLY1425P15 3.40 0.00 3.60 25.0 3.90 25.0 0.0 0
15.50 NLY1419P15.5 3.85 0.00 4.10 485.0 4.35 540.0 0.0 0
16.00 NLY1419P16 4.74 0.24 4.65 1677.0 4.85 1780.0 4.0 192
16.00 NLY1425P16 4.40 0.00 4.60 10.0 4.90 21.0 0.0 0
16.50 NLY1419P16.5 4.85 0.00 5.10 486.0 5.40 540.0 0.0 0
17.00 NLY1419P17 6.07 0.67 5.60 134.0 5.85 189.0 36.0 30
17.00 NLY1425P17 5.40 0.00 5.55 10.0 5.95 82.0 0.0 0
17.50 NLY1419P17.5 5.90 0.00 6.10 486.0 6.40 540.0 0.0 0
18.00 NLY1419P18 6.74 0.34 6.60 846.0 6.85 827.0 2.0 39
18.00 NLY1425P18 6.40 0.00 6.55 10.0 6.95 82.0 0.0 0
18.50 NLY1419P18.5 6.90 0.00 7.10 486.0 7.40 540.0 0.0 0
19.00 NLY1419P19 7.40 0.00 7.60 749.0 7.85 780.0 0.0 0
19.00 NLY1425P19 7.40 0.00 7.55 10.0 7.95 82.0 0.0 0
20.00 NLY1419P20 8.35 0.00 8.60 486.0 8.90 540.0 0.0 0
20.00 NLY1425P20 8.40 0.00 8.55 25.0 8.95 25.0 0.0 0
Trading Center