$22.45 0.00 (0.00%) American Capital Agency Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 22.45
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 22.45
Open: 22.25
Bid: 22.07
Ask: 22.85
Options:

Call Options: AGNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 AGNC1424J15.5 6.60 0.00 6.60 20.0 7.65 23.0 0.0 0
16.00 AGNC1424J16 6.00 0.00 6.00 65.0 6.65 38.0 0.0 0
16.00 AGNC1431J16 5.85 0.00 5.85 66.0 6.85 64.0 0.0 0
16.50 AGNC1424J16.5 5.55 0.00 5.55 49.0 6.10 70.0 0.0 0
17.00 AGNC1424J17 5.05 0.00 5.05 64.0 5.65 45.0 0.0 0
17.00 AGNC1431J17 4.90 0.00 4.90 66.0 5.80 62.0 0.0 0
17.50 AGNC1424J17.5 4.50 0.00 4.50 48.0 5.20 72.0 0.0 0
17.50 AGNC1431J17.5 4.30 0.00 4.30 67.0 5.30 62.0 0.0 0
18.00 AGNC1424J18 4.15 0.00 4.15 80.0 4.55 40.0 0.0 0
18.00 AGNC1431J18 3.95 0.00 3.95 54.0 4.70 52.0 0.0 0
18.50 AGNC1424J18.5 3.65 0.00 3.65 80.0 4.15 55.0 0.0 0
18.50 AGNC1431J18.5 3.35 0.00 3.35 87.0 4.30 73.0 0.0 0
19.00 AGNC1424J19 3.40 0.25 3.15 80.0 3.65 55.0 2.0 2
19.00 AGNC1431J19 3.05 0.00 3.05 84.0 3.70 57.0 0.0 0
19.50 AGNC1424J19.5 2.71 0.00 2.71 78.0 3.10 27.0 0.0 0
19.50 AGNC1431J19.5 2.59 0.00 2.59 119.0 3.25 62.0 0.0 0
20.00 AGNC1424J20 2.20 0.00 2.20 135.0 2.60 27.0 0.0 0
20.00 AGNC1431J20 2.26 0.05 2.21 80.0 2.61 40.0 6.0 6
20.50 AGNC1424J20.5 1.65 0.00 1.65 103.0 2.07 50.0 0.0 0
20.50 AGNC1431J20.5 1.68 0.00 1.68 130.0 2.15 57.0 0.0 0
21.00 AGNC1424J21 1.23 0.00 1.23 79.0 1.59 40.0 0.0 0
21.00 AGNC1431J21 1.28 0.02 1.26 126.0 1.62 42.0 360.0 436
21.50 AGNC1424J21.5 0.81 0.00 0.81 563.0 1.12 49.0 0.0 0
21.50 AGNC1431J21.5 0.86 0.02 0.84 909.0 1.13 168.0 220.0 244
22.00 AGNC1424J22 0.45 0.00 0.52 47.0 0.64 231.0 101.0 346
22.00 AGNC1431J22 0.52 0.00 0.52 555.0 0.73 153.0 13.0 496
22.50 AGNC1424J22.5 0.22 0.00 0.16 153.0 0.25 171.0 93.0 506
22.50 AGNC1431J22.5 0.29 0.00 0.29 25.0 0.39 377.0 321.0 728
23.00 AGNC1424J23 0.14 0.13 0.01 100.0 0.06 194.0 21.0 200
23.00 AGNC1431J23 0.12 0.00 0.05 693.0 0.20 21.0 50.0 479
23.50 AGNC1424J23.5 0.05 0.00 0.02 129.0 0.05 1230.0 20.0 20
23.50 AGNC1431J23.5 0.06 0.05 0.01 383.0 0.14 892.0 22.0 194
24.00 AGNC1424J24 0.04 -0.01 0.01 38.0 0.05 84.0 5.0 5
24.00 AGNC1431J24 0.19 0.00 0.01 50.0 0.19 1055.0 0.0 0
24.50 AGNC1424J24.5 0.05 0.00 0.00 0.0 0.05 88.0 0.0 0
24.50 AGNC1431J24.5 0.22 0.00 0.01 15.0 0.22 96.0 0.0 0
25.00 AGNC1424J25 0.05 0.00 0.00 0.0 0.05 58.0 0.0 0
25.00 AGNC1431J25 0.22 0.00 0.00 0.0 0.22 96.0 0.0 0
25.50 AGNC1424J25.5 0.05 0.00 0.00 0.0 0.05 58.0 0.0 0
25.50 AGNC1431J25.5 0.22 0.00 0.00 0.0 0.22 97.0 0.0 0
26.00 AGNC1424J26 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
26.00 AGNC1431J26 0.22 0.00 0.00 0.0 0.22 112.0 0.0 0
26.50 AGNC1424J26.5 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
26.50 AGNC1431J26.5 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
27.00 AGNC1424J27 0.14 0.00 0.00 0.0 0.14 208.0 0.0 0
27.00 AGNC1431J27 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
27.50 AGNC1424J27.5 0.14 0.00 0.00 0.0 0.14 211.0 0.0 0
27.50 AGNC1431J27.5 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
28.00 AGNC1424J28 0.22 0.00 0.00 0.0 0.22 229.0 0.0 0
28.00 AGNC1431J28 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
28.50 AGNC1424J28.5 0.22 0.00 0.00 0.0 0.22 226.0 0.0 0
28.50 AGNC1431J28.5 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
29.00 AGNC1424J29 0.22 0.00 0.00 0.0 0.22 213.0 0.0 0
29.00 AGNC1431J29 0.22 0.00 0.00 0.0 0.22 113.0 0.0 0
29.50 AGNC1424J29.5 0.22 0.00 0.00 0.0 0.22 229.0 0.0 0
29.50 AGNC1431J29.5 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
30.00 AGNC1424J30 0.22 0.00 0.00 0.0 0.22 224.0 0.0 0
30.00 AGNC1431J30 0.22 0.00 0.00 0.0 0.22 112.0 0.0 0
30.50 AGNC1424J30.5 0.22 0.00 0.00 0.0 0.22 229.0 0.0 0
30.50 AGNC1431J30.5 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
31.00 AGNC1424J31 0.22 0.00 0.00 0.0 0.22 226.0 0.0 0
31.00 AGNC1431J31 0.22 0.00 0.00 0.0 0.22 118.0 0.0 0
31.50 AGNC1424J31.5 0.22 0.00 0.00 0.0 0.22 223.0 0.0 0
31.50 AGNC1431J31.5 0.22 0.00 0.00 0.0 0.22 112.0 0.0 0
32.00 AGNC1424J32 0.22 0.00 0.00 0.0 0.22 225.0 0.0 0
32.00 AGNC1431J32 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0
32.50 AGNC1424J32.5 0.22 0.00 0.00 0.0 0.22 227.0 0.0 0
32.50 AGNC1431J32.5 0.22 0.00 0.00 0.0 0.22 113.0 0.0 0
33.00 AGNC1424J33 0.22 0.00 0.00 0.0 0.22 128.0 0.0 0
33.00 AGNC1431J33 0.22 0.00 0.00 0.0 0.22 123.0 0.0 0

Put Options: AGNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 AGNC1424V15.5 0.20 0.00 0.00 0.0 0.20 212.0 0.0 0
16.00 AGNC1424V16 0.23 0.00 0.00 0.0 0.23 246.0 0.0 0
16.00 AGNC1431V16 0.26 0.00 0.00 0.0 0.26 414.0 0.0 0
16.50 AGNC1424V16.5 0.23 0.00 0.00 0.0 0.23 523.0 0.0 0
17.00 AGNC1424V17 0.24 0.00 0.00 0.0 0.24 515.0 0.0 0
17.00 AGNC1431V17 0.26 0.00 0.01 258.0 0.26 993.0 0.0 0
17.50 AGNC1424V17.5 0.25 0.00 0.00 0.0 0.25 540.0 0.0 0
17.50 AGNC1431V17.5 0.25 0.00 0.01 21.0 0.25 873.0 21.0 21
18.00 AGNC1424V18 0.24 0.00 0.01 147.0 0.24 996.0 0.0 0
18.00 AGNC1431V18 0.25 0.00 0.01 86.0 0.25 870.0 0.0 0
18.50 AGNC1424V18.5 0.25 0.00 0.01 25.0 0.25 682.0 0.0 0
18.50 AGNC1431V18.5 0.25 0.00 0.01 330.0 0.25 832.0 0.0 0
19.00 AGNC1424V19 0.24 0.00 0.01 100.0 0.24 973.0 0.0 0
19.00 AGNC1431V19 0.01 0.00 0.01 422.0 0.25 1594.0 0.0 0
19.50 AGNC1424V19.5 0.24 0.00 0.01 133.0 0.24 1011.0 0.0 0
19.50 AGNC1431V19.5 0.01 0.00 0.01 1277.0 0.25 1629.0 0.0 0
20.00 AGNC1424V20 0.25 0.00 0.01 145.0 0.25 1026.0 0.0 0
20.00 AGNC1431V20 0.25 0.00 0.02 1225.0 0.25 1185.0 0.0 0
20.50 AGNC1424V20.5 0.24 0.00 0.01 100.0 0.24 1545.0 0.0 0
20.50 AGNC1431V20.5 0.12 0.11 0.01 470.0 0.25 1194.0 10.0 60
21.00 AGNC1424V21 0.10 0.09 0.01 42.0 0.24 1981.0 11.0 62
21.00 AGNC1431V21 0.19 0.15 0.04 521.0 0.14 442.0 47.0 98
21.50 AGNC1424V21.5 0.12 0.11 0.01 924.0 0.15 1165.0 5.0 45
21.50 AGNC1431V21.5 0.14 0.00 0.11 55.0 0.18 113.0 20.0 77
22.00 AGNC1424V22 0.20 0.14 0.06 410.0 0.15 10.0 65.0 623
22.00 AGNC1431V22 0.27 0.03 0.23 22.0 0.30 34.0 154.0 264
22.50 AGNC1424V22.5 0.30 0.00 0.19 368.0 0.29 84.0 11.0 678
22.50 AGNC1431V22.5 0.61 0.00 0.43 26.0 0.54 56.0 4.0 391
23.00 AGNC1424V23 0.60 0.13 0.47 75.0 0.88 1339.0 5.0 1,191
23.00 AGNC1431V23 0.95 0.00 0.76 10.0 1.04 1168.0 2.0 21
23.50 AGNC1424V23.5 1.35 0.75 0.60 84.0 1.36 82.0 10.0 34
23.50 AGNC1431V23.5 1.15 0.00 1.15 27.0 1.70 147.0 0.0 0
24.00 AGNC1424V24 1.59 0.22 1.37 38.0 1.88 92.0 3.0 3
24.00 AGNC1431V24 1.64 0.00 1.64 45.0 2.17 121.0 0.0 0
24.50 AGNC1424V24.5 1.88 0.00 1.88 38.0 2.41 85.0 0.0 0
24.50 AGNC1431V24.5 2.05 0.00 2.05 77.0 2.67 66.0 0.0 0
25.00 AGNC1424V25 2.37 0.00 2.37 38.0 3.15 82.0 0.0 0
25.00 AGNC1431V25 2.58 0.00 2.58 72.0 3.30 67.0 0.0 0
25.50 AGNC1424V25.5 2.84 0.00 2.84 48.0 3.50 95.0 0.0 0
25.50 AGNC1431V25.5 2.62 0.00 2.62 68.0 3.70 66.0 0.0 0
26.00 AGNC1424V26 3.30 0.00 3.30 38.0 4.05 66.0 0.0 0
26.00 AGNC1431V26 3.05 0.00 3.05 34.0 4.20 32.0 0.0 0
26.50 AGNC1424V26.5 3.40 0.00 3.40 38.0 4.50 65.0 0.0 0
26.50 AGNC1431V26.5 3.05 0.00 3.10 25.0 4.90 33.0 0.0 0
27.00 AGNC1424V27 3.60 0.00 3.50 31.0 5.65 31.0 0.0 0
27.00 AGNC1431V27 3.55 0.00 3.55 11.0 6.25 11.0 0.0 0
27.50 AGNC1424V27.5 3.25 0.00 3.20 21.0 6.80 31.0 0.0 0
27.50 AGNC1431V27.5 3.30 0.00 3.30 16.0 7.60 21.0 0.0 0
28.00 AGNC1424V28 3.45 0.00 3.35 31.0 7.35 31.0 0.0 0
28.00 AGNC1431V28 4.50 0.00 4.50 72.0 6.05 465.0 0.0 0
28.50 AGNC1424V28.5 4.10 0.00 4.10 25.0 7.75 21.0 0.0 0
28.50 AGNC1431V28.5 4.50 0.00 4.50 16.0 8.10 21.0 0.0 0
29.00 AGNC1424V29 4.30 0.00 4.30 21.0 8.25 21.0 0.0 0
29.00 AGNC1431V29 4.60 0.00 4.60 20.0 8.50 21.0 0.0 0
29.50 AGNC1424V29.5 5.10 0.00 5.10 25.0 8.65 1.0 0.0 0
29.50 AGNC1431V29.5 5.10 0.00 5.10 25.0 9.65 35.0 0.0 0
30.00 AGNC1424V30 5.80 0.00 5.80 20.0 9.30 21.0 0.0 0
30.00 AGNC1431V30 5.50 0.00 5.50 11.0 9.95 22.0 0.0 0
30.50 AGNC1424V30.5 5.85 0.00 5.85 21.0 9.95 31.0 0.0 0
30.50 AGNC1431V30.5 6.30 0.00 6.30 10.0 10.40 21.0 0.0 0
31.00 AGNC1424V31 6.50 0.00 6.50 10.0 10.40 17.0 0.0 0
31.00 AGNC1431V31 6.40 0.00 6.40 20.0 10.55 21.0 0.0 0
31.50 AGNC1424V31.5 7.20 0.00 7.20 11.0 10.80 31.0 0.0 0
31.50 AGNC1431V31.5 6.95 0.00 6.95 41.0 10.70 10.0 0.0 0
32.00 AGNC1424V32 7.70 0.00 7.70 1.0 11.30 1.0 0.0 0
32.00 AGNC1431V32 7.55 0.00 7.55 20.0 12.00 20.0 0.0 0
32.50 AGNC1424V32.5 8.25 0.00 8.25 1.0 11.85 1.0 0.0 0
32.50 AGNC1431V32.5 8.45 0.00 8.45 1.0 12.10 1.0 0.0 0
33.00 AGNC1424V33 8.75 0.00 8.75 1.0 12.35 1.0 0.0 0
33.00 AGNC1431V33 8.40 0.00 8.40 82.0 12.30 10.0 0.0 0