Ares Capital Corp $16.97

down -0.06


30/7/2014 04:00 PM  |  NASDAQ : ARCC  
Industries : Financial Services / Diversified Investments
Last Trade: 16.97
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.35 %)
Prev Close: 17.03
Open: 17.08
Bid: 16.97
Ask: 16.98
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 ARCC1416H9 7.90 0.00 6.60 1073.0 9.10 550.0 0.0 0
10.00 ARCC1416H10 6.80 0.00 5.40 95.0 8.80 62.0 0.0 0
11.00 ARCC1416H11 5.80 0.00 4.40 95.0 7.80 54.0 0.0 0
12.00 ARCC1416H12 4.80 0.00 3.40 280.0 6.80 73.0 0.0 0
13.00 ARCC1416H13 3.80 0.00 2.40 146.0 5.80 31.0 0.0 0
14.00 ARCC1416H14 2.95 0.00 1.40 1609.0 4.50 1201.0 0.0 0
15.00 ARCC1416H15 2.00 0.00 1.30 167.0 2.70 167.0 0.0 0
16.00 ARCC1416H16 1.00 0.00 0.90 365.0 1.55 551.0 0.0 0
17.00 ARCC1416H17 0.20 0.00 0.15 331.0 0.25 1000.0 20.0 258
18.00 ARCC1416H18 0.16 0.11 0.05 326.0 0.05 1479.0 10.0 229
19.00 ARCC1416H19 0.15 0.00 0.00 0.0 0.15 230.0 0.0 0
20.00 ARCC1416H20 0.05 0.00 0.00 0.0 0.05 25.0 0.0 0
21.00 ARCC1416H21 0.15 0.00 0.00 0.0 0.15 429.0 0.0 0
22.00 ARCC1416H22 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0
23.00 ARCC1416H23 0.15 0.00 0.00 0.0 0.15 242.0 0.0 0
24.00 ARCC1416H24 0.15 0.00 0.00 0.0 0.15 242.0 0.0 0
25.00 ARCC1416H25 0.15 0.00 0.00 0.0 0.10 443.0 0.0 0

Put Options: ARCC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARCC1416T9 0.10 0.00 0.00 0.0 0.10 477.0 0.0 0
10.00 ARCC1416T10 0.15 0.00 0.00 0.0 0.15 388.0 0.0 0
11.00 ARCC1416T11 0.15 0.00 0.00 0.0 0.15 475.0 0.0 0
12.00 ARCC1416T12 0.15 0.00 0.00 0.0 0.15 487.0 0.0 0
13.00 ARCC1416T13 0.15 0.00 0.00 0.0 0.15 375.0 0.0 0
14.00 ARCC1416T14 0.15 0.00 0.00 0.0 0.15 297.0 0.0 0
15.00 ARCC1416T15 0.15 0.00 0.00 0.0 0.15 497.0 0.0 0
16.00 ARCC1416T16 0.05 -0.05 0.05 100.0 0.10 1784.0 10.0 10
17.00 ARCC1416T17 0.20 0.05 0.15 313.0 0.20 1.0 130.0 523
18.00 ARCC1416T18 0.95 0.20 0.90 130.0 1.10 187.0 1.0 1
19.00 ARCC1416T19 1.70 0.00 0.40 137.0 2.30 435.0 0.0 0
20.00 ARCC1416T20 2.90 0.15 2.60 1190.0 3.60 1078.0 1.0 27
21.00 ARCC1416T21 2.15 0.00 3.20 100.0 4.80 100.0 0.0 0
22.00 ARCC1416T22 3.10 0.00 3.20 31.0 6.60 95.0 0.0 0
23.00 ARCC1416T23 5.60 0.00 4.20 103.0 7.60 95.0 0.0 0
24.00 ARCC1416T24 6.60 0.00 5.20 103.0 8.60 95.0 0.0 0
25.00 ARCC1416T25 6.10 0.00 7.60 435.0 8.40 414.0 0.0 0
Trading Center