Ares Capital Corp $17.00

up +0.03


27/8/2014 12:20 PM  |  NASDAQ : ARCC  
Industries : Financial Services / Diversified Investments
Last Trade: 17.00
Trade Time: Aug 27 12:20 PM Eastern Daylight Time
Change: 0.03 (0.15 %)
Prev Close: 16.97
Open: 17.03
Bid: 16.99
Ask: 17.00
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 24%
Options:

Call Options: ARCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ARCC1420I10 7.40 0.80 6.70 1133.0 7.30 1116.0 20.0 20
11.00 ARCC1420I11 4.20 0.00 5.60 72.0 6.70 72.0 0.0 0
12.00 ARCC1420I12 3.30 0.00 4.10 775.0 5.90 726.0 0.0 0
13.00 ARCC1420I13 3.00 0.00 3.60 1353.0 5.50 1271.0 0.0 0
14.00 ARCC1420I14 1.35 0.00 2.40 729.0 3.40 626.0 0.0 0
15.00 ARCC1420I15 2.00 0.10 1.80 1506.0 2.20 1468.0 7.0 35
16.00 ARCC1420I16 0.70 -0.20 0.90 1178.0 1.10 638.0 8.0 93
17.00 ARCC1420I17 0.15 0.05 0.10 1351.0 0.20 454.0 1.0 2,718
18.00 ARCC1420I18 0.05 0.00 0.05 99.0 0.05 10.0 80.0 2,425
19.00 ARCC1420I19 0.10 0.08 0.05 10.0 0.10 1566.0 10.0 425
20.00 ARCC1420I20 0.04 -0.01 0.05 10.0 0.05 12.0 1.0 1
21.00 ARCC1420I21 0.15 0.00 0.05 10.0 0.15 282.0 0.0 0
22.00 ARCC1420I22 0.15 0.00 0.00 0.0 0.15 29.0 0.0 0
23.00 ARCC1420I23 0.15 0.00 0.00 0.0 0.20 262.0 0.0 0
24.00 ARCC1420I24 0.15 0.00 0.00 0.0 0.20 262.0 0.0 0
25.00 ARCC1420I25 0.15 0.00 0.00 0.0 0.15 29.0 0.0 0
26.00 ARCC1420I26 0.15 0.00 0.00 0.0 0.15 846.0 0.0 0

Put Options: ARCC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ARCC1420U10 0.15 0.00 0.05 11.0 0.10 787.0 0.0 0
11.00 ARCC1420U11 0.15 0.00 0.05 11.0 0.10 11.0 0.0 0
12.00 ARCC1420U12 0.15 0.00 0.05 11.0 0.10 11.0 0.0 0
13.00 ARCC1420U13 0.15 0.00 0.05 427.0 0.15 523.0 0.0 0
14.00 ARCC1420U14 0.15 0.00 0.05 1697.0 0.15 523.0 0.0 0
15.00 ARCC1420U15 0.06 -0.14 0.05 20.0 0.10 1756.0 10.0 96
16.00 ARCC1420U16 0.05 0.00 0.05 55.0 0.10 1391.0 55.0 460
17.00 ARCC1420U17 0.45 0.00 0.35 1073.0 0.45 96.0 10.0 1,591
18.00 ARCC1420U18 1.80 0.50 1.30 395.0 1.45 687.0 25.0 428
19.00 ARCC1420U19 2.50 0.30 2.25 1041.0 2.50 800.0 1.0 15
20.00 ARCC1420U20 2.65 0.00 3.00 165.0 3.60 305.0 0.0 0
21.00 ARCC1420U21 2.65 0.00 3.70 248.0 4.60 206.0 0.0 0
22.00 ARCC1420U22 3.60 0.00 4.70 42.0 5.80 42.0 0.0 0
23.00 ARCC1420U23 4.60 0.00 5.70 729.0 8.10 195.0 0.0 0
24.00 ARCC1420U24 5.60 0.00 7.00 42.0 9.10 41.0 0.0 0
25.00 ARCC1420U25 6.60 0.00 7.50 400.0 10.10 131.0 0.0 0
26.00 ARCC1420U26 9.00 0.00 9.10 1051.0 9.70 959.0 0.0 0
Trading Center