$15.91 0.00 (0.00%) Ares Capital Corp - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 15.91
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.91
Open: 15.87
Bid: 15.73
Ask: 17.00
Options:

Call Options: ARCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARCC1422K8 7.80 0.00 7.80 799.0 8.00 536.0 0.0 0
9.00 ARCC1422K9 6.80 0.00 6.80 183.0 7.10 183.0 0.0 0
10.00 ARCC1422K10 5.80 0.00 5.80 183.0 6.10 183.0 0.0 0
11.00 ARCC1422K11 4.70 0.00 4.70 183.0 5.10 183.0 0.0 0
12.00 ARCC1422K12 3.80 0.00 3.80 183.0 4.10 183.0 0.0 0
13.00 ARCC1422K13 2.85 0.00 2.85 90.0 3.10 210.0 0.0 0
14.00 ARCC1422K14 1.75 0.00 1.75 210.0 2.05 119.0 0.0 0
15.00 ARCC1422K15 0.60 -0.25 0.85 1292.0 1.05 708.0 16.0 198
16.00 ARCC1422K16 0.15 0.00 0.15 1429.0 0.25 266.0 898.0 1,611
17.00 ARCC1422K17 0.05 -0.05 0.05 1000.0 0.10 819.0 4.0 193
18.00 ARCC1422K18 0.10 0.00 0.00 0.0 0.10 317.0 0.0 0
19.00 ARCC1422K19 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0
20.00 ARCC1422K20 0.15 0.00 0.00 0.0 0.15 342.0 0.0 0
21.00 ARCC1422K21 0.15 0.00 0.00 0.0 0.15 342.0 0.0 0
22.00 ARCC1422K22 0.15 0.00 0.00 0.0 0.15 324.0 0.0 0
23.00 ARCC1422K23 0.15 0.00 0.00 0.0 0.15 324.0 0.0 0
24.00 ARCC1422K24 0.15 0.00 0.00 0.0 0.15 678.0 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 0.15 732.0 0.0 0
9.00 ARCC1422W9 0.15 0.00 0.00 0.0 0.15 324.0 0.0 0
10.00 ARCC1422W10 0.15 0.00 0.00 0.0 0.15 558.0 0.0 0
11.00 ARCC1422W11 0.20 0.00 0.00 0.0 0.20 572.0 0.0 0
12.00 ARCC1422W12 0.10 0.00 0.00 0.0 0.10 296.0 0.0 0
13.00 ARCC1422W13 0.25 0.00 0.00 0.0 0.25 675.0 0.0 0
14.00 ARCC1422W14 0.25 0.00 0.05 132.0 0.25 1243.0 0.0 0
15.00 ARCC1422W15 0.20 0.15 0.05 20.0 0.10 227.0 40.0 137
16.00 ARCC1422W16 0.35 0.10 0.25 369.0 0.35 206.0 20.0 227
17.00 ARCC1422W17 1.00 0.00 1.00 120.0 1.25 81.0 0.0 0
18.00 ARCC1422W18 2.00 0.00 2.00 210.0 2.20 210.0 0.0 0
19.00 ARCC1422W19 2.95 0.00 2.95 183.0 3.40 196.0 0.0 0
20.00 ARCC1422W20 3.90 0.00 3.90 24.0 4.40 24.0 0.0 0
21.00 ARCC1422W21 4.90 0.00 4.90 24.0 5.40 24.0 0.0 0
22.00 ARCC1422W22 5.90 0.00 5.90 24.0 6.40 24.0 0.0 0
23.00 ARCC1422W23 6.90 0.00 6.90 24.0 7.40 24.0 0.0 0
24.00 ARCC1422W24 7.90 0.00 7.90 628.0 8.30 356.0 0.0 0