$20.07 +0.13 (0.65%) American Capital Mortgage Investment Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 20.07
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.13 (0.65%)
Prev Close: 19.94
Open: 20.00
Bid: 20.06
Ask: 20.08
Options:

Call Options: MTGE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MTGE1420L2.5 16.70 0.00 16.10 528.0 18.80 480.0 0.0 0
5.00 MTGE1420L5 12.60 0.00 12.70 32.0 17.30 31.0 0.0 0
7.50 MTGE1420L7.5 10.10 0.00 10.20 32.0 14.80 41.0 0.0 0
10.00 MTGE1420L10 7.60 0.00 7.70 31.0 12.30 41.0 0.0 0
12.50 MTGE1420L12.5 5.10 0.00 5.20 42.0 9.90 41.0 0.0 0
15.00 MTGE1420L15 2.50 0.00 2.70 23.0 7.20 23.0 0.0 0
17.50 MTGE1420L17.5 2.25 0.35 2.20 457.0 2.85 544.0 11.0 70
20.00 MTGE1420L20 0.30 0.10 0.05 10.0 0.30 10.0 3.0 851
22.50 MTGE1420L22.5 0.11 -0.14 0.05 1.0 0.25 715.0 6.0 52
25.00 MTGE1420L25 0.45 0.00 0.00 0.0 0.35 190.0 0.0 0
30.00 MTGE1420L30 0.45 0.00 0.00 0.0 0.35 180.0 0.0 0
35.00 MTGE1420L35 0.45 0.00 0.00 0.0 0.45 748.0 0.0 0

Put Options: MTGE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 MTGE1420X2.5 0.45 0.00 0.00 0.0 0.35 595.0 0.0 0
5.00 MTGE1420X5 2.70 0.00 0.00 0.0 0.40 85.0 0.0 0
7.50 MTGE1420X7.5 2.15 0.00 0.00 0.0 0.40 85.0 0.0 0
10.00 MTGE1420X10 0.45 0.00 0.00 0.0 0.35 436.0 0.0 0
12.50 MTGE1420X12.5 0.45 0.00 0.00 0.0 0.35 515.0 0.0 0
15.00 MTGE1420X15 0.45 0.00 0.05 22.0 0.35 728.0 0.0 0
17.50 MTGE1420X17.5 0.10 0.05 0.05 40.0 0.10 140.0 10.0 222
20.00 MTGE1420X20 0.35 0.15 0.15 550.0 0.40 568.0 10.0 2,512
22.50 MTGE1420X22.5 2.80 0.60 2.25 411.0 2.90 521.0 11.0 101
25.00 MTGE1420X25 5.50 0.80 4.70 73.0 5.50 107.0 4.0 10
30.00 MTGE1420X30 10.66 1.06 9.60 106.0 10.60 96.0 10.0 10
35.00 MTGE1420X35 14.30 0.00 14.30 478.0 15.90 430.0 0.0 0