$15.97 -0.11 (-0.68%) Ares Capital Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 15.97
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.68%)
Prev Close: 16.08
Open: 16.08
Bid: 15.96
Ask: 15.97
Options:

Call Options: ARCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARCC1422K8 7.50 0.00 6.70 894.0 9.70 889.0 0.0 0
9.00 ARCC1422K9 5.90 0.00 6.00 20.0 7.40 125.0 0.0 0
10.00 ARCC1422K10 4.20 0.00 4.40 501.0 7.80 554.0 0.0 0
11.00 ARCC1422K11 3.30 0.00 4.70 77.0 5.50 128.0 0.0 0
12.00 ARCC1422K12 3.90 0.00 3.70 127.0 4.50 97.0 0.0 0
13.00 ARCC1422K13 2.90 0.00 2.70 171.0 3.50 171.0 0.0 0
14.00 ARCC1422K14 1.80 0.00 1.90 205.0 2.30 320.0 0.0 0
15.00 ARCC1422K15 0.60 -0.35 1.00 265.0 1.15 318.0 16.0 198
16.00 ARCC1422K16 0.35 0.00 0.25 843.0 0.35 108.0 100.0 797
17.00 ARCC1422K17 0.05 0.00 0.05 1000.0 0.05 41.0 4.0 195
18.00 ARCC1422K18 0.10 0.00 0.00 0.0 0.20 341.0 0.0 0
19.00 ARCC1422K19 0.10 0.00 0.00 0.0 0.05 11.0 0.0 0
20.00 ARCC1422K20 0.10 0.00 0.00 0.0 0.10 204.0 0.0 0
21.00 ARCC1422K21 0.10 0.00 0.00 0.0 0.15 230.0 0.0 0
22.00 ARCC1422K22 0.10 0.00 0.00 0.0 0.15 230.0 0.0 0
23.00 ARCC1422K23 0.10 0.00 0.00 0.0 0.15 230.0 0.0 0
24.00 ARCC1422K24 0.10 0.00 0.00 0.0 0.15 435.0 0.0 0

Put Options: ARCC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARCC1422W8 0.15 0.00 0.00 0.0 0.15 475.0 0.0 0
9.00 ARCC1422W9 0.15 0.00 0.00 0.0 0.15 263.0 0.0 0
10.00 ARCC1422W10 0.15 0.00 0.00 0.0 0.15 263.0 0.0 0
11.00 ARCC1422W11 0.15 0.00 0.00 0.0 0.20 547.0 0.0 0
12.00 ARCC1422W12 0.10 0.00 0.00 0.0 0.15 365.0 0.0 0
13.00 ARCC1422W13 0.10 0.00 0.00 0.0 0.25 712.0 0.0 0
14.00 ARCC1422W14 0.15 0.00 0.05 132.0 0.30 692.0 0.0 0
15.00 ARCC1422W15 0.20 0.15 0.05 189.0 0.10 108.0 40.0 137
16.00 ARCC1422W16 0.25 -0.05 0.30 58.0 0.35 40.0 52.0 174
17.00 ARCC1422W17 0.85 0.00 0.85 1136.0 1.15 262.0 0.0 0
18.00 ARCC1422W18 1.75 0.00 1.65 103.0 2.40 74.0 0.0 0
19.00 ARCC1422W19 2.75 0.00 2.30 385.0 3.40 49.0 0.0 0
20.00 ARCC1422W20 2.35 0.00 2.95 108.0 4.30 24.0 0.0 0
21.00 ARCC1422W21 4.30 0.00 4.40 80.0 5.30 24.0 0.0 0
22.00 ARCC1422W22 5.20 0.00 4.20 484.0 7.60 309.0 0.0 0
23.00 ARCC1422W23 6.20 0.00 6.30 28.0 7.50 26.0 0.0 0
24.00 ARCC1422W24 7.70 0.00 7.40 1034.0 8.40 706.0 0.0 0