Annaly Capital Management Inc $11.40

down -0.01


23/4/2014 06:40 PM  |  NYSE : NLY  
Industries : Real Estate / Reit - Diversified
Last Trade: 11.40
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: -0.01 (-0.09 %)
Prev Close: 11.41
Open: 11.45
Bid: 11.39
Ask: 11.40
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 0.05 7.25 34.0 7.55 100.0 2.0 0
4.50 NLY1425D4.5 6.70 0.00 6.75 10.0 7.05 28.0 0.0 0
5.00 NLY1425D5 6.20 0.00 6.25 10.0 6.55 28.0 0.0 0
5.50 NLY1425D5.5 5.70 0.00 5.75 10.0 6.05 42.0 0.0 0
6.00 NLY1425D6 5.20 0.00 5.25 10.0 5.55 42.0 0.0 0
6.50 NLY1425D6.5 4.70 0.00 4.80 25.0 5.05 73.0 0.0 0
7.00 NLY1425D7 4.20 0.00 4.30 256.0 4.50 706.0 0.0 0
7.50 NLY1425D7.5 3.70 0.00 3.75 303.0 4.10 324.0 0.0 0
8.00 NLY1425D8 3.20 0.00 3.25 288.0 3.60 274.0 0.0 0
8.50 NLY1425D8.5 2.69 0.00 2.75 598.0 3.10 367.0 0.0 0
9.00 NLY1425D9 2.18 0.00 2.25 345.0 2.60 317.0 0.0 0
9.50 NLY1425D9.5 1.69 0.00 1.82 480.0 2.06 638.0 0.0 0
10.00 NLY1425D10 1.18 0.00 1.32 518.0 1.55 811.0 0.0 0
10.50 NLY1425D10.5 0.95 0.26 0.82 545.0 1.07 929.0 4.0 6
11.00 NLY1425D11 0.41 -0.04 0.39 333.0 0.45 295.0 103.0 3,735
11.50 NLY1425D11.5 0.05 -0.05 0.05 981.0 0.08 232.0 193.0 9,696
12.00 NLY1425D12 0.01 0.00 0.01 10.0 0.02 209.0 243.0 259
12.50 NLY1425D12.5 0.05 0.00 0.01 29.0 0.05 560.0 0.0 0
13.00 NLY1425D13 0.03 0.00 0.00 0.0 0.03 422.0 0.0 0
13.50 NLY1425D13.5 0.03 0.00 0.00 0.0 0.03 169.0 0.0 0
14.00 NLY1425D14 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
14.50 NLY1425D14.5 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
15.00 NLY1425D15 0.03 0.00 0.00 0.0 0.03 204.0 0.0 0
15.50 NLY1425D15.5 0.03 0.00 0.00 0.0 0.03 190.0 0.0 0
16.00 NLY1425D16 0.03 0.00 0.00 0.0 0.03 201.0 0.0 0
16.50 NLY1425D16.5 0.03 0.00 0.00 0.0 0.03 200.0 0.0 0
17.00 NLY1425D17 0.03 0.00 0.00 0.0 0.03 198.0 0.0 0
17.50 NLY1425D17.5 0.03 0.00 0.00 0.0 0.03 160.0 0.0 0
18.00 NLY1425D18 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0
18.50 NLY1425D18.5 0.03 0.00 0.00 0.0 0.03 166.0 0.0 0
19.00 NLY1425D19 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
20.00 NLY1425D20 0.03 0.00 0.00 0.0 0.03 194.0 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 1764.0 0.0 0
4.50 NLY1425P4.5 0.03 0.00 0.00 0.0 0.03 1764.0 0.0 0
5.00 NLY1425P5 0.03 0.00 0.00 0.0 0.03 1764.0 0.0 0
5.50 NLY1425P5.5 0.03 0.00 0.00 0.0 0.03 1764.0 0.0 0
6.00 NLY1425P6 0.01 0.00 0.00 0.0 0.01 81.0 0.0 0
6.50 NLY1425P6.5 0.03 0.00 0.00 0.0 0.03 157.0 0.0 0
7.00 NLY1425P7 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
7.50 NLY1425P7.5 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
8.00 NLY1425P8 0.03 0.00 0.00 0.0 0.03 1798.0 0.0 0
8.50 NLY1425P8.5 0.03 0.00 0.01 44.0 0.03 1798.0 0.0 0
9.00 NLY1425P9 0.03 0.00 0.01 104.0 0.03 1798.0 0.0 0
9.50 NLY1425P9.5 0.01 -0.02 0.01 759.0 0.03 346.0 60.0 62
10.00 NLY1425P10 0.01 0.00 0.01 755.0 0.04 1818.0 60.0 66
10.50 NLY1425P10.5 0.04 0.00 0.01 38.0 0.05 1009.0 5.0 405
11.00 NLY1425P11 0.02 0.00 0.01 199.0 0.03 76.0 5.0 1,032
11.50 NLY1425P11.5 0.18 0.00 0.14 342.0 0.18 855.0 5.0 573
12.00 NLY1425P12 0.60 0.08 0.54 242.0 0.65 143.0 5.0 7
12.50 NLY1425P12.5 1.04 0.00 1.01 389.0 1.17 198.0 0.0 0
13.00 NLY1425P13 2.00 0.50 1.44 258.0 1.68 101.0 3.0 3
13.50 NLY1425P13.5 2.02 0.00 1.96 118.0 2.19 101.0 0.0 0
14.00 NLY1425P14 2.50 0.00 2.42 121.0 2.74 112.0 0.0 0
14.50 NLY1425P14.5 3.00 0.00 2.92 117.0 3.20 101.0 0.0 0
15.00 NLY1425P15 3.50 0.00 3.45 36.0 3.70 36.0 0.0 0
15.50 NLY1425P15.5 4.00 0.00 3.95 36.0 4.20 51.0 0.0 0
16.00 NLY1425P16 4.45 0.00 4.45 38.0 4.70 36.0 0.0 0
16.50 NLY1425P16.5 4.95 0.00 4.95 13.0 5.25 35.0 0.0 0
17.00 NLY1425P17 5.45 0.00 5.45 13.0 5.75 25.0 0.0 0
17.50 NLY1425P17.5 5.95 0.00 5.95 13.0 6.25 35.0 0.0 0
18.00 NLY1425P18 6.45 0.00 6.45 13.0 6.75 25.0 0.0 0
18.50 NLY1425P18.5 6.95 0.00 6.95 13.0 7.25 25.0 0.0 0
19.00 NLY1425P19 7.45 0.00 7.45 13.0 7.75 25.0 0.0 0
20.00 NLY1425P20 8.45 0.00 8.45 13.0 8.75 25.0 0.0 0
Trading Center