$23.17 -0.02 (-0.09%) American Capital Agency Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 23.17
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.09%)
Prev Close: 23.19
Open: 23.25
Bid: 23.16
Ask: 23.17
Options:

Call Options: AGNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AGNC1428K15 7.99 1.94 6.90 40.0 9.20 40.0 1.0 6
15.50 AGNC1428K15.5 6.93 1.08 6.40 40.0 8.70 40.0 1.0 1
16.00 AGNC1428K16 5.35 0.00 5.85 60.0 8.20 40.0 0.0 0
16.50 AGNC1428K16.5 6.50 0.00 5.35 60.0 7.70 40.0 0.0 0
17.00 AGNC1428K17 6.00 0.00 4.85 60.0 7.20 40.0 0.0 0
17.50 AGNC1428K17.5 4.05 0.00 4.35 60.0 6.70 40.0 0.0 0
18.00 AGNC1428K18 3.50 0.00 3.95 96.0 6.10 40.0 0.0 0
18.50 AGNC1428K18.5 4.25 0.00 4.35 64.0 4.75 42.0 0.0 0
19.00 AGNC1428K19 3.75 0.00 3.80 53.0 4.30 101.0 0.0 0
19.50 AGNC1428K19.5 3.25 0.00 3.35 11.0 3.80 1.0 0.0 0
20.00 AGNC1428K20 2.74 0.07 2.80 61.0 3.25 2.0 10.0 10
20.50 AGNC1428K20.5 2.25 0.00 2.30 128.0 2.78 1.0 0.0 0
21.00 AGNC1428K21 1.88 0.00 1.99 114.0 2.22 26.0 0.0 0
21.50 AGNC1428K21.5 1.38 0.00 1.49 102.0 1.69 78.0 0.0 0
22.00 AGNC1428K22 1.20 0.32 0.99 247.0 1.18 45.0 5.0 35
22.50 AGNC1428K22.5 0.63 0.16 0.62 70.0 0.74 85.0 5.0 530
23.00 AGNC1428K23 0.18 0.04 0.14 177.0 0.21 65.0 202.0 125
23.50 AGNC1428K23.5 0.03 0.02 0.04 5.0 0.05 1068.0 10.0 4
24.00 AGNC1428K24 0.10 0.05 0.01 39.0 0.08 273.0 32.0 32
24.50 AGNC1428K24.5 0.05 0.00 0.01 1133.0 0.49 501.0 0.0 0
25.00 AGNC1428K25 0.07 0.00 0.00 0.0 0.15 210.0 0.0 0
25.50 AGNC1428K25.5 0.05 0.00 0.00 0.0 0.49 215.0 0.0 0
26.00 AGNC1428K26 0.05 0.00 0.00 0.0 0.49 227.0 0.0 0
26.50 AGNC1428K26.5 0.05 0.00 0.00 0.0 0.13 209.0 0.0 0
27.00 AGNC1428K27 0.05 0.00 0.00 0.0 0.12 203.0 0.0 0
27.50 AGNC1428K27.5 0.05 0.00 0.00 0.0 0.12 199.0 0.0 0
28.00 AGNC1428K28 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
28.50 AGNC1428K28.5 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
29.00 AGNC1428K29 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
29.50 AGNC1428K29.5 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
30.00 AGNC1428K30 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
30.50 AGNC1428K30.5 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
31.00 AGNC1428K31 0.14 0.00 0.00 0.0 0.14 199.0 0.0 0
31.50 AGNC1428K31.5 0.14 0.00 0.00 0.0 0.14 131.0 0.0 0
32.00 AGNC1428K32 0.14 0.00 0.00 0.0 0.14 131.0 0.0 0
32.50 AGNC1428K32.5 0.19 0.00 0.00 0.0 0.20 111.0 0.0 0
33.00 AGNC1428K33 0.15 0.00 0.00 0.0 0.08 84.0 0.0 0

Put Options: AGNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 AGNC1428W15 0.15 0.00 0.00 0.0 0.15 221.0 0.0 0
15.50 AGNC1428W15.5 0.15 0.00 0.00 0.0 0.15 107.0 0.0 0
16.00 AGNC1428W16 0.14 0.00 0.00 0.0 0.15 104.0 0.0 0
16.50 AGNC1428W16.5 0.15 0.00 0.01 50.0 0.15 85.0 0.0 0
17.00 AGNC1428W17 0.15 0.00 0.01 81.0 0.15 482.0 0.0 0
17.50 AGNC1428W17.5 0.14 0.00 0.01 85.0 0.14 406.0 0.0 0
18.00 AGNC1428W18 0.15 0.00 0.01 57.0 0.02 52.0 0.0 0
18.50 AGNC1428W18.5 0.15 0.00 0.01 51.0 0.15 502.0 0.0 0
19.00 AGNC1428W19 0.15 0.00 0.01 10.0 0.15 489.0 0.0 0
19.50 AGNC1428W19.5 0.16 0.00 0.01 77.0 0.16 567.0 0.0 0
20.00 AGNC1428W20 0.17 0.00 0.01 50.0 0.17 595.0 0.0 0
20.50 AGNC1428W20.5 0.19 0.00 0.01 100.0 0.19 590.0 0.0 0
21.00 AGNC1428W21 0.05 0.00 0.01 42.0 0.07 1.0 1.0 417
21.50 AGNC1428W21.5 0.10 -0.40 0.01 100.0 0.50 624.0 4.0 4
22.00 AGNC1428W22 0.04 -0.25 0.01 100.0 0.25 1622.0 3.0 69
22.50 AGNC1428W22.5 0.09 0.07 0.03 31.0 0.10 2.0 8.0 163
23.00 AGNC1428W23 0.13 -0.02 0.12 1.0 0.16 15.0 6.0 141
23.50 AGNC1428W23.5 0.39 0.00 0.30 569.0 0.74 377.0 3.0 0
24.00 AGNC1428W24 0.86 0.00 0.78 216.0 1.23 179.0 0.0 0
24.50 AGNC1428W24.5 1.22 0.00 1.27 79.0 1.77 64.0 0.0 0
25.00 AGNC1428W25 1.68 0.00 1.78 53.0 2.26 43.0 0.0 0
25.50 AGNC1428W25.5 2.08 0.00 2.13 53.0 2.88 43.0 0.0 0
26.00 AGNC1428W26 2.62 0.00 2.65 54.0 3.35 43.0 0.0 0
26.50 AGNC1428W26.5 2.90 0.00 3.15 10.0 3.95 2.0 0.0 0
27.00 AGNC1428W27 3.25 0.00 3.60 5.0 4.25 60.0 0.0 0
27.50 AGNC1428W27.5 3.70 0.00 4.15 2.0 4.75 1.0 0.0 0
28.00 AGNC1428W28 4.55 0.00 4.65 23.0 5.45 23.0 0.0 0
28.50 AGNC1428W28.5 4.55 0.00 5.05 33.0 6.10 2.0 0.0 0
29.00 AGNC1428W29 4.05 0.00 5.55 34.0 6.20 43.0 0.0 0
29.50 AGNC1428W29.5 4.90 0.00 5.70 60.0 6.95 60.0 0.0 0
30.00 AGNC1428W30 5.30 0.00 6.15 60.0 7.45 60.0 0.0 0
30.50 AGNC1428W30.5 5.80 0.00 6.65 60.0 7.95 60.0 0.0 0
31.00 AGNC1428W31 6.35 0.00 7.25 60.0 8.45 60.0 0.0 0
31.50 AGNC1428W31.5 6.90 0.00 7.65 20.0 8.95 60.0 0.0 0
32.00 AGNC1428W32 7.30 0.00 7.40 20.0 10.65 20.0 0.0 0
32.50 AGNC1428W32.5 7.30 0.00 7.85 10.0 10.95 21.0 0.0 0
33.00 AGNC1428W33 11.05 2.65 8.25 10.0 11.85 20.0 18.0 18