Annaly Capital Management Inc $11.77

down -0.15


22/8/2014 04:03 PM  |  NYSE : NLY  
Industries : Real Estate / Reit - Diversified
Last Trade: 11.77
Trade Time: Aug 22 04:03 PM Eastern Daylight Time
Change: -0.15 (-1.26 %)
Prev Close: 11.92
Open: 11.90
Bid: 11.77
Ask: 11.80
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 13%
Options:

Call Options: NLY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1429H4 7.50 0.00 7.55 10.0 8.10 342.0 0.0 0
4.50 NLY1429H4.5 7.10 0.00 7.05 174.0 7.60 174.0 0.0 0
5.00 NLY1429H5 6.60 0.00 6.55 174.0 7.10 174.0 0.0 0
5.50 NLY1429H5.5 6.10 0.00 6.05 174.0 6.60 174.0 0.0 0
6.00 NLY1429H6 5.60 0.00 5.55 400.0 6.10 400.0 0.0 0
6.50 NLY1429H6.5 5.10 0.00 5.05 289.0 5.60 289.0 0.0 0
7.00 NLY1429H7 4.60 0.00 4.60 282.0 5.10 334.0 0.0 0
7.50 NLY1429H7.5 4.05 0.00 4.15 100.0 4.60 241.0 0.0 0
8.00 NLY1429H8 3.55 0.00 3.70 172.0 4.10 102.0 0.0 0
8.50 NLY1429H8.5 3.10 0.00 3.20 97.0 3.60 376.0 0.0 0
9.00 NLY1429H9 2.65 0.00 2.70 480.0 3.10 1008.0 0.0 0
9.50 NLY1429H9.5 2.17 0.00 2.22 303.0 2.61 981.0 0.0 0
10.00 NLY1429H10 1.75 0.00 1.70 691.0 2.03 1074.0 0.0 0
10.50 NLY1429H10.5 1.25 0.00 1.24 188.0 1.53 1155.0 0.0 0
11.00 NLY1429H11 0.93 0.03 0.74 352.0 0.96 1620.0 25.0 87
11.50 NLY1429H11.5 0.40 0.00 0.25 208.0 0.32 1463.0 11.0 854
12.00 NLY1429H12 0.02 0.00 0.01 43.0 0.04 1041.0 0.0 0
12.50 NLY1429H12.5 0.04 0.00 0.00 0.0 0.04 104.0 0.0 0
13.00 NLY1429H13 0.03 0.00 0.00 0.0 0.03 300.0 0.0 0
13.50 NLY1429H13.5 0.03 0.00 0.00 0.0 0.03 183.0 0.0 0
14.00 NLY1429H14 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
14.50 NLY1429H14.5 0.03 0.00 0.00 0.0 0.03 329.0 0.0 0
15.00 NLY1429H15 0.03 0.00 0.00 0.0 0.03 318.0 0.0 0
15.50 NLY1429H15.5 0.03 0.00 0.00 0.0 0.03 296.0 0.0 0
16.00 NLY1429H16 0.03 0.00 0.00 0.0 0.03 312.0 0.0 0
16.50 NLY1429H16.5 0.03 0.00 0.00 0.0 0.03 296.0 0.0 0
17.00 NLY1429H17 0.03 0.00 0.00 0.0 0.03 270.0 0.0 0
17.50 NLY1429H17.5 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
18.00 NLY1429H18 0.03 0.00 0.00 0.0 0.03 270.0 0.0 0
18.50 NLY1429H18.5 0.03 0.00 0.00 0.0 0.03 282.0 0.0 0
19.00 NLY1429H19 0.03 0.00 0.00 0.0 0.03 270.0 0.0 0
19.50 NLY1429H19.5 0.03 0.00 0.00 0.0 0.03 288.0 0.0 0
20.00 NLY1429H20 0.03 0.00 0.00 0.0 0.03 270.0 0.0 0
20.50 NLY1429H20.5 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0

Put Options: NLY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 NLY1429T4 0.03 0.00 0.00 0.0 0.03 274.0 0.0 0
4.50 NLY1429T4.5 0.03 0.00 0.00 0.0 0.03 277.0 0.0 0
5.00 NLY1429T5 0.03 0.00 0.00 0.0 0.03 292.0 0.0 0
5.50 NLY1429T5.5 0.03 0.00 0.00 0.0 0.03 281.0 0.0 0
6.00 NLY1429T6 0.03 0.00 0.00 0.0 0.03 278.0 0.0 0
6.50 NLY1429T6.5 0.03 0.00 0.00 0.0 0.03 281.0 0.0 0
7.00 NLY1429T7 0.03 0.00 0.00 0.0 0.03 281.0 0.0 0
7.50 NLY1429T7.5 0.03 0.00 0.00 0.0 0.03 294.0 0.0 0
8.00 NLY1429T8 0.03 0.00 0.00 0.0 0.03 279.0 0.0 0
8.50 NLY1429T8.5 0.03 0.00 0.00 0.0 0.03 305.0 0.0 0
9.00 NLY1429T9 0.03 0.00 0.00 0.0 0.03 313.0 0.0 0
9.50 NLY1429T9.5 0.03 0.00 0.01 117.0 0.03 302.0 0.0 0
10.00 NLY1429T10 0.07 0.04 0.01 364.0 0.03 292.0 13.0 13
10.50 NLY1429T10.5 0.03 0.00 0.01 1261.0 0.03 301.0 0.0 0
11.00 NLY1429T11 0.02 0.00 0.01 59.0 0.07 1161.0 30.0 1,454
11.50 NLY1429T11.5 0.04 0.01 0.02 20.0 0.03 272.0 10.0 41
12.00 NLY1429T12 0.10 0.00 0.15 562.0 0.28 47.0 0.0 0
12.50 NLY1429T12.5 0.54 0.00 0.48 495.0 0.77 38.0 0.0 0
13.00 NLY1429T13 1.01 0.00 0.98 309.0 1.28 47.0 0.0 0
13.50 NLY1429T13.5 1.49 0.00 1.49 190.0 1.80 57.0 0.0 0
14.00 NLY1429T14 1.98 0.00 1.99 185.0 2.28 53.0 0.0 0
14.50 NLY1429T14.5 2.41 0.00 2.49 121.0 2.81 3.0 0.0 0
15.00 NLY1429T15 2.89 0.00 2.99 135.0 3.35 104.0 0.0 0
15.50 NLY1429T15.5 3.35 0.00 3.50 12.0 3.85 79.0 0.0 0
16.00 NLY1429T16 3.85 0.00 4.00 132.0 4.30 40.0 0.0 0
16.50 NLY1429T16.5 4.35 0.00 4.50 132.0 4.80 40.0 0.0 0
17.00 NLY1429T17 4.85 0.00 4.95 25.0 5.45 25.0 0.0 0
17.50 NLY1429T17.5 5.35 0.00 5.45 25.0 5.95 25.0 0.0 0
18.00 NLY1429T18 5.85 0.00 5.95 25.0 6.45 25.0 0.0 0
18.50 NLY1429T18.5 6.35 0.00 6.45 25.0 6.95 25.0 0.0 0
19.00 NLY1429T19 6.85 0.00 7.00 34.0 7.45 60.0 0.0 0
19.50 NLY1429T19.5 7.25 0.00 7.50 13.0 7.95 28.0 0.0 0
20.00 NLY1429T20 7.75 0.00 8.00 23.0 8.45 43.0 0.0 0
20.50 NLY1429T20.5 8.25 0.00 8.50 43.0 8.95 43.0 0.0 0
Trading Center