$16.43 +0.03 (0.18%) Ares Capital Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 16.43
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.03 (0.18%)
Prev Close: 16.40
Open: 16.45
Bid: 16.42
Ask: 16.43
Options:

Call Options: ARCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARCC1420L8 7.90 0.00 8.10 188.0 8.60 81.0 0.0 0
9.00 ARCC1420L9 5.60 0.00 5.80 91.0 7.60 31.0 0.0 0
10.00 ARCC1420L10 4.60 0.00 4.70 64.0 8.20 20.0 0.0 0
11.00 ARCC1420L11 6.00 2.20 5.10 55.0 5.70 71.0 4.0 2
12.00 ARCC1420L12 2.65 0.00 2.85 30.0 6.00 31.0 0.0 0
13.00 ARCC1420L13 2.20 0.30 3.20 35.0 3.60 30.0 1.0 2
14.00 ARCC1420L14 1.40 -0.65 2.20 414.0 2.60 404.0 2.0 32
15.00 ARCC1420L15 1.03 -0.07 1.25 519.0 1.50 174.0 1.0 172
16.00 ARCC1420L16 0.44 0.09 0.30 561.0 0.60 768.0 15.0 1,055
17.00 ARCC1420L17 0.04 -0.01 0.05 10.0 0.05 198.0 8.0 799
18.00 ARCC1420L18 0.01 -0.04 0.05 19.0 0.05 18.0 25.0 1,014
19.00 ARCC1420L19 0.10 0.00 0.05 1.0 0.10 535.0 20.0 429
20.00 ARCC1420L20 0.50 0.00 0.00 0.0 0.25 393.0 0.0 0
21.00 ARCC1420L21 0.50 0.00 0.00 0.0 0.25 377.0 0.0 0
22.00 ARCC1420L22 0.50 0.00 0.00 0.0 0.25 412.0 0.0 0
23.00 ARCC1420L23 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
24.00 ARCC1420L24 0.25 0.00 0.00 0.0 0.25 274.0 0.0 0
25.00 ARCC1420L25 0.45 0.00 0.00 0.0 0.25 350.0 0.0 0

Put Options: ARCC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 ARCC1420X8 0.40 0.00 0.00 0.0 0.25 345.0 0.0 0
9.00 ARCC1420X9 0.25 0.00 0.05 39.0 0.25 386.0 0.0 0
10.00 ARCC1420X10 0.30 0.00 0.05 39.0 0.25 386.0 0.0 0
11.00 ARCC1420X11 0.25 0.00 0.05 11.0 0.25 645.0 0.0 0
12.00 ARCC1420X12 0.50 0.00 0.05 22.0 0.25 631.0 0.0 0
13.00 ARCC1420X13 0.10 -0.20 0.05 97.0 0.25 631.0 1.0 3
14.00 ARCC1420X14 0.30 0.20 0.05 45.0 0.10 537.0 41.0 206
15.00 ARCC1420X15 0.05 -0.05 0.05 100.0 0.15 726.0 20.0 505
16.00 ARCC1420X16 0.15 0.00 0.10 683.0 0.25 883.0 60.0 1,202
17.00 ARCC1420X17 0.95 -0.05 0.85 478.0 1.05 618.0 28.0 846
18.00 ARCC1420X18 2.45 0.75 1.85 494.0 2.15 525.0 2.0 119
19.00 ARCC1420X19 4.19 1.39 2.85 187.0 3.20 245.0 10.0 10
20.00 ARCC1420X20 3.10 0.00 2.30 478.0 5.60 350.0 0.0 0
21.00 ARCC1420X21 4.15 -0.55 4.70 133.0 5.20 148.0 6.0 8
22.00 ARCC1420X22 4.30 0.00 5.70 65.0 6.40 52.0 0.0 0
23.00 ARCC1420X23 5.30 0.00 5.30 70.0 8.70 55.0 0.0 0
24.00 ARCC1420X24 6.20 0.00 6.30 27.0 8.60 39.0 0.0 0
25.00 ARCC1420X25 8.60 0.00 8.70 105.0 9.30 245.0 0.0 0