$16.40 +0.05 (0.28%) Ares Capital Corp - NASDAQ

Sep. 22, 2014 | 10:10 AM
Last Trade: 16.40
Trade Time: Sep 22 10:10 AM Eastern Daylight Time
Change: +0.05 (0.28%)
Prev Close: 16.35
Open: 16.35
Bid: 16.39
Ask: 16.40
Options:

Call Options: ARCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARCC1418J9 7.20 0.00 6.20 1063.0 9.10 1122.0 0.0 0
10.00 ARCC1418J10 4.30 0.00 4.70 25.0 8.10 25.0 0.0 0
11.00 ARCC1418J11 3.80 0.00 3.60 65.0 7.00 49.0 0.0 0
12.00 ARCC1418J12 2.80 0.00 2.70 21.0 6.10 21.0 0.0 0
13.00 ARCC1418J13 1.80 0.00 1.80 617.0 5.10 315.0 0.0 0
14.00 ARCC1418J14 0.80 0.00 0.70 1349.0 4.10 1287.0 0.0 0
15.00 ARCC1418J15 1.30 0.00 1.15 283.0 1.65 284.0 0.0 0
16.00 ARCC1418J16 0.55 0.15 0.35 1520.0 0.60 1688.0 6.0 6
17.00 ARCC1418J17 0.03 0.00 0.05 125.0 0.05 176.0 18.0 316
18.00 ARCC1418J18 0.25 0.00 0.00 0.0 0.05 110.0 0.0 0
19.00 ARCC1418J19 0.10 0.00 0.00 0.0 0.10 192.0 0.0 0
20.00 ARCC1418J20 0.15 0.00 0.00 0.0 0.15 195.0 0.0 0
21.00 ARCC1418J21 0.15 0.00 0.00 0.0 0.15 78.0 0.0 0
22.00 ARCC1418J22 0.15 0.00 0.00 0.0 0.15 187.0 0.0 0
23.00 ARCC1418J23 0.15 0.00 0.00 0.0 0.15 186.0 0.0 0
24.00 ARCC1418J24 0.15 0.00 0.00 0.0 0.15 78.0 0.0 0
25.00 ARCC1418J25 0.15 0.00 0.00 0.0 0.15 521.0 0.0 0

Put Options: ARCC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARCC1418V9 0.15 0.00 0.00 0.0 0.15 645.0 0.0 0
10.00 ARCC1418V10 0.15 0.00 0.00 0.0 0.15 85.0 0.0 0
11.00 ARCC1418V11 0.15 0.00 0.00 0.0 0.15 78.0 0.0 0
12.00 ARCC1418V12 0.15 0.00 0.00 0.0 0.15 186.0 0.0 0
13.00 ARCC1418V13 0.10 0.00 0.00 0.0 0.10 185.0 0.0 0
14.00 ARCC1418V14 0.25 0.00 0.00 0.0 0.25 479.0 0.0 0
15.00 ARCC1418V15 0.09 -0.01 0.00 0.0 0.25 1440.0 3.0 5
16.00 ARCC1418V16 0.10 -0.05 0.05 10.0 0.15 912.0 78.0 92
17.00 ARCC1418V17 0.65 0.00 0.55 981.0 0.80 1116.0 10.0 127
18.00 ARCC1418V18 1.40 0.00 1.25 94.0 2.00 285.0 1.0 1
19.00 ARCC1418V19 2.76 0.41 2.30 50.0 3.70 12.0 1.0 0
20.00 ARCC1418V20 1.95 0.00 1.90 463.0 5.20 86.0 0.0 0
21.00 ARCC1418V21 2.90 0.00 3.00 25.0 6.40 47.0 0.0 0
22.00 ARCC1418V22 3.80 0.00 3.80 65.0 7.30 49.0 0.0 0
23.00 ARCC1418V23 4.60 0.00 4.90 25.0 8.30 47.0 0.0 0
24.00 ARCC1418V24 5.50 0.00 5.90 12.0 9.30 20.0 0.0 0
25.00 ARCC1418V25 7.20 0.00 6.90 1036.0 9.20 911.0 0.0 0