$23.02 +0.12 (0.52%) American Capital Agency Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 23.02
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.12 (0.52%)
Prev Close: 22.90
Open: 22.91
Bid: 23.01
Ask: 23.02
Options:

Call Options: AGNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 AGNC1431J16 6.25 0.00 6.40 11.0 7.50 11.0 0.0 0
17.00 AGNC1431J17 5.50 0.00 5.65 11.0 6.30 11.0 0.0 0
17.50 AGNC1431J17.5 5.05 0.00 5.05 11.0 5.85 11.0 0.0 0
18.00 AGNC1431J18 4.60 0.00 4.60 42.0 5.20 42.0 0.0 0
18.50 AGNC1431J18.5 4.10 0.00 4.05 15.0 4.95 11.0 0.0 0
19.00 AGNC1431J19 3.60 0.00 3.60 78.0 6.00 10.0 0.0 0
19.50 AGNC1431J19.5 3.10 0.00 3.15 72.0 3.75 67.0 0.0 0
20.00 AGNC1431J20 2.26 -0.41 2.69 118.0 3.30 102.0 6.0 6
20.50 AGNC1431J20.5 2.12 0.00 2.23 109.0 2.64 61.0 0.0 0
21.00 AGNC1431J21 1.28 -0.49 1.78 66.0 2.16 61.0 360.0 436
21.50 AGNC1431J21.5 0.86 -0.40 1.22 118.0 1.66 82.0 220.0 244
22.00 AGNC1431J22 1.00 0.16 0.85 79.0 1.13 68.0 1.0 547
22.50 AGNC1431J22.5 0.51 0.00 0.45 520.0 0.65 775.0 17.0 966
23.00 AGNC1431J23 0.20 0.02 0.19 10.0 0.20 10.0 414.0 1,234
23.50 AGNC1431J23.5 0.05 0.00 0.02 31.0 0.09 665.0 20.0 200
24.00 AGNC1431J24 0.17 0.00 0.01 50.0 0.12 961.0 0.0 0
24.50 AGNC1431J24.5 0.16 0.00 0.01 15.0 0.11 150.0 0.0 0
25.00 AGNC1431J25 0.16 0.00 0.00 0.0 0.11 149.0 0.0 0
25.50 AGNC1431J25.5 0.16 0.00 0.00 0.0 0.11 118.0 0.0 0
26.00 AGNC1431J26 0.15 0.00 0.00 0.0 0.11 118.0 0.0 0
26.50 AGNC1431J26.5 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
27.00 AGNC1431J27 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
27.50 AGNC1431J27.5 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
28.00 AGNC1431J28 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
28.50 AGNC1431J28.5 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
29.00 AGNC1431J29 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
29.50 AGNC1431J29.5 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
30.00 AGNC1431J30 0.15 0.00 0.00 0.0 0.11 131.0 0.0 0
30.50 AGNC1431J30.5 0.14 0.00 0.00 0.0 0.11 131.0 0.0 0
31.00 AGNC1431J31 0.14 0.00 0.00 0.0 0.11 131.0 0.0 0
31.50 AGNC1431J31.5 0.14 0.00 0.00 0.0 0.11 131.0 0.0 0
32.00 AGNC1431J32 0.14 0.00 0.00 0.0 0.11 131.0 0.0 0
32.50 AGNC1431J32.5 0.14 0.00 0.00 0.0 0.11 118.0 0.0 0
33.00 AGNC1431J33 0.14 0.00 0.00 0.0 0.11 131.0 0.0 0

Put Options: AGNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 AGNC1431V16 0.15 0.00 0.00 0.0 0.11 115.0 0.0 0
17.00 AGNC1431V17 0.14 0.00 0.01 258.0 0.12 177.0 0.0 0
17.50 AGNC1431V17.5 0.25 0.10 0.01 21.0 0.11 174.0 21.0 21
18.00 AGNC1431V18 0.16 0.00 0.01 86.0 0.12 99.0 0.0 0
18.50 AGNC1431V18.5 0.15 0.00 0.01 11.0 0.12 464.0 0.0 0
19.00 AGNC1431V19 0.17 0.00 0.01 422.0 0.12 587.0 0.0 0
19.50 AGNC1431V19.5 0.15 0.00 0.01 30.0 0.12 559.0 0.0 0
20.00 AGNC1431V20 0.21 0.00 0.01 30.0 0.13 971.0 0.0 0
20.50 AGNC1431V20.5 0.12 -0.09 0.01 47.0 0.13 1041.0 10.0 60
21.00 AGNC1431V21 0.19 0.18 0.01 42.0 0.13 1103.0 47.0 98
21.50 AGNC1431V21.5 0.07 0.06 0.01 1080.0 0.15 1537.0 2.0 77
22.00 AGNC1431V22 0.08 0.00 0.04 47.0 0.10 110.0 8.0 264
22.50 AGNC1431V22.5 0.15 -0.05 0.13 14.0 0.16 34.0 30.0 484
23.00 AGNC1431V23 0.39 -0.01 0.33 31.0 0.44 673.0 35.0 105
23.50 AGNC1431V23.5 0.55 0.00 0.63 825.0 0.93 1002.0 0.0 0
24.00 AGNC1431V24 0.97 0.00 1.09 61.0 1.54 116.0 0.0 0
24.50 AGNC1431V24.5 1.46 0.00 1.59 81.0 2.05 116.0 0.0 0
25.00 AGNC1431V25 1.95 0.00 2.05 116.0 2.54 92.0 0.0 0
25.50 AGNC1431V25.5 2.18 0.00 2.46 63.0 3.20 53.0 0.0 0
26.00 AGNC1431V26 2.49 0.00 2.90 51.0 3.65 42.0 0.0 0
26.50 AGNC1431V26.5 2.98 0.00 3.00 52.0 3.95 42.0 0.0 0
27.00 AGNC1431V27 3.60 0.00 2.85 42.0 4.45 63.0 0.0 0
27.50 AGNC1431V27.5 4.00 0.00 4.15 42.0 5.30 63.0 0.0 0
28.00 AGNC1431V28 4.25 0.00 3.65 37.0 6.95 31.0 0.0 0
28.50 AGNC1431V28.5 4.85 0.00 4.05 20.0 6.55 20.0 0.0 0
29.00 AGNC1431V29 5.10 0.00 4.55 20.0 7.05 20.0 0.0 0
29.50 AGNC1431V29.5 5.60 0.00 4.75 21.0 7.20 20.0 0.0 0
30.00 AGNC1431V30 6.30 0.00 5.55 10.0 9.05 20.0 0.0 0
30.50 AGNC1431V30.5 6.70 0.00 5.85 1.0 9.70 1.0 0.0 0
31.00 AGNC1431V31 7.20 0.00 5.95 21.0 8.50 117.0 0.0 0
31.50 AGNC1431V31.5 7.70 0.00 7.05 10.0 10.50 7.0 0.0 0
32.00 AGNC1431V32 7.60 0.00 7.20 1.0 11.45 1.0 0.0 0
32.50 AGNC1431V32.5 8.05 0.00 7.45 3.0 10.80 2.0 0.0 0
33.00 AGNC1431V33 8.55 0.00 7.90 3.0 11.25 2.0 0.0 0