Ares Capital Corp $17.24

down -0.05


24/4/2014 08:10 PM  |  NASDAQ : ARCC  
Industries : Financial Services / Diversified Investments
Last Trade: 17.24
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: -0.05 (-0.29 %)
Prev Close: 17.29
Open: 17.34
Bid: 17.23
Ask: 17.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ARCC Trend Analysis - it has underperformed the S&P 500 by 21%
Options:

Call Options: ARCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARCC1417E9 7.40 0.00 8.00 196.0 8.60 261.0 0.0 0
10.00 ARCC1417E10 6.70 0.00 7.10 116.0 7.60 271.0 0.0 0
11.00 ARCC1417E11 4.90 0.00 6.00 297.0 6.60 496.0 0.0 0
12.00 ARCC1417E12 4.00 0.00 5.00 312.0 5.60 493.0 0.0 0
13.00 ARCC1417E13 3.90 0.00 4.10 146.0 4.60 302.0 0.0 0
14.00 ARCC1417E14 2.90 0.00 3.10 152.0 3.60 300.0 0.0 0
15.00 ARCC1417E15 2.05 0.00 2.10 244.0 2.55 588.0 0.0 0
16.00 ARCC1417E16 1.15 0.00 1.15 319.0 1.50 689.0 0.0 0
17.00 ARCC1417E17 0.45 0.10 0.35 145.0 0.50 942.0 16.0 118
18.00 ARCC1417E18 0.05 -0.05 0.05 1.0 0.05 32.0 71.0 1,366
19.00 ARCC1417E19 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
20.00 ARCC1417E20 0.20 0.00 0.00 0.0 0.20 712.0 0.0 0
21.00 ARCC1417E21 0.25 0.00 0.00 0.0 0.25 760.0 0.0 0
22.00 ARCC1417E22 0.25 0.00 0.00 0.0 0.25 760.0 0.0 0
23.00 ARCC1417E23 0.25 0.00 0.00 0.0 0.25 760.0 0.0 0
24.00 ARCC1417E24 0.25 0.00 0.00 0.0 0.25 760.0 0.0 0
25.00 ARCC1417E25 0.25 0.00 0.00 0.0 0.25 760.0 0.0 0

Put Options: ARCC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARCC1417Q9 0.25 0.00 0.00 0.0 0.25 801.0 0.0 0
10.00 ARCC1417Q10 0.25 0.00 0.00 0.0 0.25 801.0 0.0 0
11.00 ARCC1417Q11 0.25 0.00 0.00 0.0 0.25 866.0 0.0 0
12.00 ARCC1417Q12 0.25 0.00 0.00 0.0 0.25 866.0 0.0 0
13.00 ARCC1417Q13 0.25 0.00 0.00 0.0 0.25 866.0 0.0 0
14.00 ARCC1417Q14 0.25 0.00 0.00 0.0 0.25 863.0 0.0 0
15.00 ARCC1417Q15 0.25 0.00 0.00 0.0 0.25 1000.0 0.0 0
16.00 ARCC1417Q16 0.25 0.00 0.05 2.0 0.25 1152.0 0.0 0
17.00 ARCC1417Q17 0.15 0.05 0.10 476.0 0.20 685.0 7.0 176
18.00 ARCC1417Q18 0.80 0.15 0.70 469.0 0.85 109.0 16.0 16
19.00 ARCC1417Q19 0.80 0.00 1.55 262.0 1.90 283.0 0.0 0
20.00 ARCC1417Q20 1.40 0.00 2.25 559.0 3.10 260.0 0.0 0
21.00 ARCC1417Q21 2.40 0.00 2.60 655.0 4.20 639.0 0.0 0
22.00 ARCC1417Q22 4.30 0.00 3.60 858.0 5.90 375.0 0.0 0
23.00 ARCC1417Q23 4.40 0.00 4.20 555.0 7.30 517.0 0.0 0
24.00 ARCC1417Q24 5.40 0.00 5.00 907.0 8.40 517.0 0.0 0
25.00 ARCC1417Q25 6.40 0.00 6.00 817.0 9.40 532.0 0.0 0
Trading Center