American Capital Agency Corp $23.51

down -0.01


28/8/2014 04:00 PM  |  NASDAQ : AGNC  
Industries : Real Estate / Reit - Residential
Last Trade: 23.51
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.04 %)
Prev Close: 23.52
Open: 23.50
Bid: 23.51
Ask: 23.52
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AGNC Trend Analysis - it has underperformed the S&P 500 by 18%
Options:

Call Options: AGNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AGNC1429H15 8.20 0.15 8.00 152.0 9.05 152.0 1.0 2
15.50 AGNC1429H15.5 7.70 0.00 7.55 152.0 8.50 152.0 0.0 0
16.00 AGNC1429H16 8.05 0.85 7.10 152.0 7.90 152.0 1.0 1
16.50 AGNC1429H16.5 7.85 1.15 6.60 152.0 7.40 152.0 22.0 22
17.00 AGNC1429H17 6.30 0.10 6.10 152.0 6.90 152.0 3.0 2
17.50 AGNC1429H17.5 5.85 0.15 5.60 185.0 6.40 185.0 2.0 0
18.00 AGNC1429H18 5.25 0.05 5.10 185.0 5.90 185.0 27.0 10
18.50 AGNC1429H18.5 5.15 0.85 4.65 185.0 5.35 185.0 5.0 5
19.00 AGNC1429H19 4.60 0.25 4.20 185.0 4.90 185.0 1.0 1
19.50 AGNC1429H19.5 3.75 -0.10 3.70 185.0 4.30 186.0 1.0 1
20.00 AGNC1429H20 3.35 0.00 3.20 185.0 3.90 185.0 1.0 55
20.50 AGNC1429H20.5 2.87 0.07 2.85 224.0 3.20 224.0 22.0 22
21.00 AGNC1429H21 2.22 -0.12 2.33 293.0 2.71 306.0 11.0 55
21.50 AGNC1429H21.5 1.91 0.00 1.90 277.0 2.14 249.0 0.0 0
22.00 AGNC1429H22 1.48 0.07 1.40 273.0 1.64 243.0 1.0 1
22.50 AGNC1429H22.5 0.91 0.00 0.90 489.0 1.14 240.0 0.0 0
23.00 AGNC1429H23 0.52 0.00 0.40 592.0 0.65 591.0 15.0 92
23.50 AGNC1429H23.5 0.10 0.01 0.03 182.0 0.07 52.0 11.0 709
24.00 AGNC1429H24 0.01 -0.04 0.01 72.0 0.05 475.0 144.0 362
24.50 AGNC1429H24.5 0.02 -0.03 0.01 4.0 0.05 127.0 4.0 4
25.00 AGNC1429H25 0.05 0.00 0.01 214.0 0.05 244.0 0.0 0
25.50 AGNC1429H25.5 0.05 0.00 0.01 100.0 0.05 230.0 0.0 0
26.00 AGNC1429H26 0.05 0.00 0.00 0.0 0.05 230.0 0.0 0
26.50 AGNC1429H26.5 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
27.00 AGNC1429H27 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
27.50 AGNC1429H27.5 0.05 0.00 0.00 0.0 0.05 130.0 0.0 0
28.00 AGNC1429H28 0.05 0.00 0.00 0.0 0.05 235.0 0.0 0
28.50 AGNC1429H28.5 0.11 0.00 0.00 0.0 0.11 427.0 0.0 0
29.00 AGNC1429H29 0.11 0.00 0.00 0.0 0.11 427.0 0.0 0
29.50 AGNC1429H29.5 0.10 0.00 0.00 0.0 0.11 427.0 0.0 0
30.00 AGNC1429H30 0.11 0.00 0.00 0.0 0.11 427.0 0.0 0
30.50 AGNC1429H30.5 0.11 0.00 0.00 0.0 0.11 427.0 0.0 0
31.00 AGNC1429H31 0.11 0.00 0.00 0.0 0.11 342.0 0.0 0
31.50 AGNC1429H31.5 0.11 0.00 0.00 0.0 0.11 342.0 0.0 0
32.00 AGNC1429H32 0.11 0.00 0.00 0.0 0.11 342.0 0.0 0
32.50 AGNC1429H32.5 0.11 0.00 0.00 0.0 0.11 427.0 0.0 0
33.00 AGNC1429H33 0.11 0.00 0.00 0.0 0.11 427.0 0.0 0

Put Options: AGNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AGNC1429T15 0.30 0.19 0.03 11.0 0.11 427.0 16.0 16
15.50 AGNC1429T15.5 1.00 0.89 0.03 11.0 0.11 427.0 21.0 21
16.00 AGNC1429T16 0.75 0.64 0.03 11.0 0.11 450.0 1.0 1
16.50 AGNC1429T16.5 0.11 0.00 0.03 11.0 0.11 342.0 0.0 0
17.00 AGNC1429T17 0.85 0.74 0.05 11.0 0.11 342.0 2.0 2
17.50 AGNC1429T17.5 0.11 0.00 0.05 11.0 0.11 342.0 0.0 0
18.00 AGNC1429T18 0.50 0.39 0.03 11.0 0.11 427.0 20.0 20
18.50 AGNC1429T18.5 0.11 0.00 0.01 21.0 0.11 500.0 0.0 0
19.00 AGNC1429T19 0.35 0.24 0.01 11.0 0.11 471.0 1.0 1
19.50 AGNC1429T19.5 0.90 0.79 0.01 2.0 0.11 427.0 74.0 74
20.00 AGNC1429T20 0.11 0.00 0.01 12.0 0.11 479.0 0.0 0
20.50 AGNC1429T20.5 0.11 0.00 0.01 1.0 0.11 433.0 0.0 0
21.00 AGNC1429T21 0.13 0.02 0.03 80.0 0.11 608.0 33.0 33
21.50 AGNC1429T21.5 0.55 0.44 0.02 219.0 0.11 578.0 11.0 11
22.00 AGNC1429T22 0.31 0.20 0.01 629.0 0.11 603.0 12.0 11
22.50 AGNC1429T22.5 0.10 0.00 0.01 200.0 0.12 603.0 5.0 9
23.00 AGNC1429T23 0.05 -0.07 0.01 203.0 0.04 1.0 1.0 771
23.50 AGNC1429T23.5 0.08 0.00 0.03 10.0 0.07 678.0 32.0 105
24.00 AGNC1429T24 0.38 0.00 0.37 321.0 0.60 353.0 0.0 0
24.50 AGNC1429T24.5 1.31 0.43 0.85 179.0 1.14 245.0 30.0 50
25.00 AGNC1429T25 1.38 0.00 1.35 224.0 1.62 224.0 0.0 0
25.50 AGNC1429T25.5 1.82 0.00 1.87 186.0 2.12 218.0 0.0 0
26.00 AGNC1429T26 2.31 0.00 2.13 284.0 2.73 186.0 0.0 0
26.50 AGNC1429T26.5 2.81 0.00 2.69 279.0 3.30 185.0 0.0 0
27.00 AGNC1429T27 3.30 0.00 3.10 185.0 3.80 186.0 0.0 0
27.50 AGNC1429T27.5 3.80 0.00 3.60 185.0 4.30 186.0 0.0 0
28.00 AGNC1429T28 4.30 0.00 4.10 185.0 4.80 186.0 0.0 0
28.50 AGNC1429T28.5 4.80 0.00 4.60 185.0 5.35 185.0 0.0 0
29.00 AGNC1429T29 5.15 0.00 5.10 185.0 5.90 185.0 0.0 0
29.50 AGNC1429T29.5 5.65 0.00 5.60 185.0 6.40 185.0 0.0 0
30.00 AGNC1429T30 6.15 0.00 6.10 185.0 6.90 185.0 0.0 0
30.50 AGNC1429T30.5 6.65 0.00 6.60 185.0 7.40 185.0 0.0 0
31.00 AGNC1429T31 7.15 0.00 7.10 185.0 7.90 185.0 0.0 0
31.50 AGNC1429T31.5 7.65 0.00 7.55 185.0 8.40 185.0 0.0 0
32.00 AGNC1429T32 6.70 0.00 8.00 185.0 8.95 185.0 0.0 0
32.50 AGNC1429T32.5 7.20 0.00 8.55 185.0 9.40 185.0 0.0 0
33.00 AGNC1429T33 7.80 0.00 9.05 185.0 9.90 185.0 0.0 0
Trading Center