$19.93 +0.05 (0.25%) American Capital Mortgage Investment Corp - NASDAQ

Oct. 21, 2014 | 11:15 AM
Last Trade: 19.93
Trade Time: Oct 21 11:15 AM Eastern Daylight Time
Change: +0.05 (0.25%)
Prev Close: 19.88
Open: 19.95
Bid: 19.92
Ask: 19.93
Options:

Call Options: MTGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MTGE1422K2.5 14.90 0.00 15.10 746.0 19.80 776.0 0.0 0
5.00 MTGE1422K5 14.10 0.00 14.00 10.0 15.60 10.0 0.0 0
7.50 MTGE1422K7.5 11.60 0.00 11.50 10.0 13.10 10.0 0.0 0
10.00 MTGE1422K10 9.30 0.00 9.30 10.0 10.30 10.0 0.0 0
12.50 MTGE1422K12.5 6.90 0.00 6.90 21.0 7.80 21.0 0.0 0
15.00 MTGE1422K15 4.50 0.00 4.40 79.0 5.30 47.0 0.0 0
17.50 MTGE1422K17.5 1.48 -0.57 2.05 931.0 2.85 905.0 9.0 31
20.00 MTGE1422K20 0.30 0.05 0.15 830.0 0.35 21.0 12.0 110
22.50 MTGE1422K22.5 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
25.00 MTGE1422K25 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
30.00 MTGE1422K30 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
35.00 MTGE1422K35 0.25 0.00 0.00 0.0 0.25 154.0 0.0 0
40.00 MTGE1422K40 0.25 0.00 0.00 0.0 0.25 496.0 0.0 0

Put Options: MTGE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MTGE1422W2.5 0.25 0.00 0.00 0.0 0.25 780.0 0.0 0
5.00 MTGE1422W5 0.25 0.00 0.00 0.0 0.25 31.0 0.0 0
7.50 MTGE1422W7.5 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
10.00 MTGE1422W10 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
12.50 MTGE1422W12.5 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
15.00 MTGE1422W15 0.25 0.00 0.00 0.0 0.25 178.0 0.0 0
17.50 MTGE1422W17.5 0.09 -0.21 0.05 20.0 0.30 913.0 9.0 9
20.00 MTGE1422W20 1.03 0.63 0.25 1119.0 0.65 922.0 5.0 5
22.50 MTGE1422W22.5 2.71 0.00 2.30 871.0 2.95 826.0 11.0 89
25.00 MTGE1422W25 5.00 0.00 4.80 35.0 5.50 31.0 0.0 0
30.00 MTGE1422W30 9.80 0.00 9.70 10.0 10.70 10.0 0.0 0
35.00 MTGE1422W35 14.30 0.00 14.40 10.0 16.00 10.0 0.0 0
40.00 MTGE1422W40 18.00 0.00 17.80 581.0 22.60 495.0 0.0 0