$16.07 -0.15 (-0.90%) Ares Capital Corp - NASDAQ

Oct. 2, 2014 | 12:55 PM
Last Trade: 16.07
Trade Time: Oct 02 12:55 PM Eastern Daylight Time
Change: -0.15 (-0.90%)
Prev Close: 16.21
Open: 16.26
Bid: 16.06
Ask: 16.07
Options:

Call Options: ARCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ARCC1418J9 6.80 0.00 6.60 1332.0 7.70 1343.0 0.0 0
10.00 ARCC1418J10 5.10 0.00 5.60 48.0 6.90 49.0 0.0 0
11.00 ARCC1418J11 4.90 0.00 4.60 210.0 5.70 210.0 0.0 0
12.00 ARCC1418J12 4.00 0.00 4.00 100.0 4.50 194.0 0.0 0
13.00 ARCC1418J13 3.00 0.00 3.00 100.0 3.50 194.0 0.0 0
14.00 ARCC1418J14 2.00 0.00 2.00 88.0 2.45 194.0 0.0 0
15.00 ARCC1418J15 1.00 0.00 1.05 75.0 1.45 414.0 0.0 0
16.00 ARCC1418J16 0.45 0.20 0.20 56.0 0.40 1949.0 3.0 9
17.00 ARCC1418J17 0.03 -0.02 0.05 125.0 0.05 251.0 18.0 316
18.00 ARCC1418J18 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
19.00 ARCC1418J19 0.05 0.00 0.00 0.0 0.05 101.0 0.0 0
20.00 ARCC1418J20 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
21.00 ARCC1418J21 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
22.00 ARCC1418J22 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
23.00 ARCC1418J23 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
24.00 ARCC1418J24 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
25.00 ARCC1418J25 0.15 0.00 0.00 0.0 0.15 900.0 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 0.15 756.0 0.0 0
10.00 ARCC1418V10 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
11.00 ARCC1418V11 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
12.00 ARCC1418V12 0.15 0.00 0.00 0.0 0.15 501.0 0.0 0
13.00 ARCC1418V13 0.20 0.00 0.00 0.0 0.20 501.0 0.0 0
14.00 ARCC1418V14 0.20 0.00 0.00 0.0 0.20 479.0 0.0 0
15.00 ARCC1418V15 0.09 -0.11 0.00 0.0 0.10 1063.0 3.0 5
16.00 ARCC1418V16 0.10 0.05 0.05 10.0 0.20 526.0 123.0 245
17.00 ARCC1418V17 0.75 0.05 0.70 1502.0 1.00 324.0 2.0 127
18.00 ARCC1418V18 1.40 -0.15 0.25 1444.0 3.50 1342.0 1.0 1
19.00 ARCC1418V19 2.76 0.21 2.35 47.0 3.10 222.0 1.0 0
20.00 ARCC1418V20 3.30 0.00 3.00 172.0 4.40 129.0 0.0 0
21.00 ARCC1418V21 4.20 0.00 4.10 125.0 5.50 81.0 0.0 0
22.00 ARCC1418V22 4.60 0.00 5.20 48.0 6.20 81.0 0.0 0
23.00 ARCC1418V23 5.70 0.00 6.00 81.0 7.40 57.0 0.0 0
24.00 ARCC1418V24 6.10 0.00 6.20 125.0 8.60 28.0 0.0 0
25.00 ARCC1418V25 8.50 0.00 7.70 1166.0 9.50 1055.0 0.0 0