$23.05 +0.08 (0.33%) American Capital Agency Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 23.05
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.08 (0.33%)
Prev Close: 22.98
Open: 23.08
Bid: 23.05
Ask: 23.06
Options:

Call Options: AGNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AGNC1428K15 7.95 0.00 7.45 61.0 8.50 60.0 1.0 1
15.50 AGNC1428K15.5 6.93 0.73 6.70 60.0 7.95 60.0 1.0 1
16.00 AGNC1428K16 4.70 0.00 6.10 60.0 7.90 60.0 0.0 0
16.50 AGNC1428K16.5 4.20 0.00 5.10 61.0 7.95 60.0 0.0 0
17.00 AGNC1428K17 4.80 0.00 4.70 40.0 7.40 40.0 0.0 0
17.50 AGNC1428K17.5 4.50 0.00 4.30 40.0 6.80 40.0 0.0 0
18.00 AGNC1428K18 4.25 0.00 4.80 66.0 5.40 66.0 0.0 0
18.50 AGNC1428K18.5 4.00 0.00 4.30 1.0 4.80 2.0 0.0 0
19.00 AGNC1428K19 3.55 0.00 3.65 12.0 4.40 2.0 0.0 0
19.50 AGNC1428K19.5 3.05 0.00 3.05 55.0 3.95 55.0 0.0 0
20.00 AGNC1428K20 2.74 0.08 2.47 40.0 3.20 40.0 10.0 10
20.50 AGNC1428K20.5 2.20 0.00 1.91 60.0 2.64 60.0 0.0 0
21.00 AGNC1428K21 1.85 0.00 1.78 76.0 2.28 55.0 0.0 0
21.50 AGNC1428K21.5 1.38 0.00 1.40 73.0 1.76 102.0 0.0 0
22.00 AGNC1428K22 1.20 0.32 0.93 62.0 1.20 101.0 5.0 35
22.50 AGNC1428K22.5 0.79 0.44 0.44 139.0 0.69 136.0 1259.0 535
23.00 AGNC1428K23 0.09 0.03 0.04 124.0 0.10 63.0 40.0 29
23.50 AGNC1428K23.5 0.03 -0.02 0.04 5.0 0.03 56.0 10.0 14
24.00 AGNC1428K24 0.10 0.00 0.01 39.0 0.08 95.0 32.0 32
24.50 AGNC1428K24.5 0.05 0.00 0.01 1133.0 0.05 411.0 0.0 0
25.00 AGNC1428K25 0.50 0.00 0.00 0.0 0.25 237.0 0.0 0
25.50 AGNC1428K25.5 0.50 0.00 0.00 0.0 0.25 231.0 0.0 0
26.00 AGNC1428K26 0.50 0.00 0.00 0.0 0.25 220.0 0.0 0
26.50 AGNC1428K26.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
27.00 AGNC1428K27 0.50 0.00 0.00 0.0 0.25 176.0 0.0 0
27.50 AGNC1428K27.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
28.00 AGNC1428K28 0.50 0.00 0.00 0.0 0.25 173.0 0.0 0
28.50 AGNC1428K28.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
29.00 AGNC1428K29 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
29.50 AGNC1428K29.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
30.00 AGNC1428K30 0.50 0.00 0.00 0.0 0.25 180.0 0.0 0
30.50 AGNC1428K30.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
31.00 AGNC1428K31 0.50 0.00 0.00 0.0 0.25 173.0 0.0 0
31.50 AGNC1428K31.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
32.00 AGNC1428K32 0.50 0.00 0.00 0.0 0.25 173.0 0.0 0
32.50 AGNC1428K32.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
33.00 AGNC1428K33 0.29 0.00 0.00 0.0 0.14 418.0 0.0 0

Put Options: AGNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AGNC1428W15 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
15.50 AGNC1428W15.5 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
16.00 AGNC1428W16 0.50 0.00 0.00 0.0 0.25 177.0 0.0 0
16.50 AGNC1428W16.5 0.50 0.00 0.01 50.0 0.25 177.0 0.0 0
17.00 AGNC1428W17 0.50 0.00 0.01 81.0 0.25 330.0 0.0 0
17.50 AGNC1428W17.5 0.50 0.00 0.01 85.0 0.25 307.0 0.0 0
18.00 AGNC1428W18 0.02 0.00 0.01 57.0 0.02 44.0 0.0 0
18.50 AGNC1428W18.5 0.50 0.00 0.01 51.0 0.25 312.0 0.0 0
19.00 AGNC1428W19 0.50 0.00 0.01 10.0 0.25 384.0 0.0 0
19.50 AGNC1428W19.5 0.50 0.00 0.01 77.0 0.25 423.0 0.0 0
20.00 AGNC1428W20 0.36 0.00 0.01 50.0 0.25 324.0 0.0 0
20.50 AGNC1428W20.5 0.50 0.00 0.01 100.0 0.25 638.0 0.0 0
21.00 AGNC1428W21 0.05 -0.45 0.01 42.0 0.25 936.0 1.0 417
21.50 AGNC1428W21.5 0.10 -0.40 0.01 100.0 0.25 722.0 4.0 4
22.00 AGNC1428W22 0.04 -0.10 0.01 100.0 0.25 685.0 3.0 69
22.50 AGNC1428W22.5 0.09 0.05 0.01 40.0 0.10 2.0 8.0 163
23.00 AGNC1428W23 0.09 0.00 0.07 91.0 0.14 1915.0 67.0 328
23.50 AGNC1428W23.5 0.47 0.14 0.33 103.0 0.58 135.0 3.0 3
24.00 AGNC1428W24 0.68 0.00 0.83 102.0 1.08 102.0 0.0 0
24.50 AGNC1428W24.5 1.15 0.00 1.32 102.0 1.59 102.0 0.0 0
25.00 AGNC1428W25 1.65 0.00 1.76 60.0 2.13 44.0 0.0 0
25.50 AGNC1428W25.5 1.98 0.00 2.22 76.0 2.64 401.0 0.0 0
26.00 AGNC1428W26 2.52 0.00 2.74 54.0 3.20 66.0 0.0 0
26.50 AGNC1428W26.5 3.05 0.00 3.10 40.0 3.70 66.0 0.0 0
27.00 AGNC1428W27 3.55 0.00 3.65 66.0 4.20 66.0 0.0 0
27.50 AGNC1428W27.5 4.00 0.00 4.15 66.0 4.65 202.0 0.0 0
28.00 AGNC1428W28 4.15 0.00 4.55 55.0 5.25 55.0 0.0 0
28.50 AGNC1428W28.5 4.50 0.00 4.95 60.0 5.85 61.0 0.0 0
29.00 AGNC1428W29 4.80 0.00 5.35 60.0 6.45 61.0 0.0 0
29.50 AGNC1428W29.5 5.60 0.00 5.90 40.0 6.90 40.0 0.0 0
30.00 AGNC1428W30 6.05 0.00 6.35 40.0 7.45 41.0 0.0 0
30.50 AGNC1428W30.5 6.50 0.00 6.85 40.0 7.95 41.0 0.0 0
31.00 AGNC1428W31 7.00 0.00 7.40 40.0 8.35 40.0 0.0 0
31.50 AGNC1428W31.5 7.40 0.00 7.85 40.0 8.95 40.0 0.0 0
32.00 AGNC1428W32 8.00 0.00 7.30 20.0 10.60 16.0 0.0 0
32.50 AGNC1428W32.5 7.80 0.00 7.80 11.0 11.15 11.0 0.0 0
33.00 AGNC1428W33 11.05 2.75 8.10 20.0 11.55 10.0 18.0 18