R.R.Donnelley & Sons Co $17.58

up +0.25


27/8/2014 04:00 PM  |  NASDAQ : RRD  
Industries : Diversified Services / Business Services
Last Trade: 17.58
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.25 (1.44 %)
Prev Close: 17.33
Open: 17.40
Bid: 17.57
Ask: 17.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RRD Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: RRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1420I9 7.80 0.00 8.00 640.0 9.00 773.0 0.0 0
10.00 RRD1420I10 7.10 0.00 7.20 396.0 7.70 316.0 0.0 0
11.00 RRD1420I11 6.80 0.70 6.10 525.0 6.70 507.0 1.0 1
12.00 RRD1420I12 3.00 -2.10 5.20 525.0 5.70 410.0 1.0 1
13.00 RRD1420I13 4.10 0.00 4.20 478.0 4.70 348.0 0.0 0
14.00 RRD1420I14 2.40 -0.70 3.20 595.0 3.70 407.0 1.0 1
15.00 RRD1420I15 2.01 -0.14 2.20 1520.0 2.65 351.0 125.0 23
16.00 RRD1420I16 1.60 0.15 1.40 1360.0 1.65 171.0 11.0 772
17.00 RRD1420I17 0.70 0.15 0.70 48.0 0.80 553.0 7.0 8,237
18.00 RRD1420I18 0.15 0.00 0.15 236.0 0.20 406.0 12.0 2,772
19.00 RRD1420I19 0.10 -0.15 0.05 318.0 0.10 730.0 27.0 917
20.00 RRD1420I20 0.20 0.00 0.20 5.0 0.20 1751.0 5.0 230
21.00 RRD1420I21 0.05 -0.10 0.05 40.0 0.15 1436.0 1.0 145
22.00 RRD1420I22 0.66 0.51 0.05 20.0 0.15 1556.0 9.0 43
23.00 RRD1420I23 0.35 0.20 0.05 11.0 0.15 943.0 10.0 10
24.00 RRD1420I24 0.15 0.00 0.05 26.0 0.15 567.0 0.0 0
25.00 RRD1420I25 0.15 0.00 0.05 10.0 0.15 575.0 0.0 0
26.00 RRD1420I26 0.15 0.00 0.05 10.0 0.15 583.0 0.0 0
27.00 RRD1420I27 0.15 0.00 0.05 10.0 0.15 575.0 0.0 0
28.00 RRD1420I28 0.15 0.00 0.05 297.0 0.15 944.0 0.0 0

Put Options: RRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1420U9 0.15 0.00 0.05 42.0 0.15 1283.0 0.0 0
10.00 RRD1420U10 0.15 0.00 0.05 38.0 0.15 854.0 0.0 0
11.00 RRD1420U11 0.05 -0.15 0.05 30.0 0.20 1417.0 5.0 155
12.00 RRD1420U12 0.05 0.00 0.05 10.0 0.05 321.0 21.0 40
13.00 RRD1420U13 0.05 -0.15 0.05 30.0 0.20 1437.0 30.0 272
14.00 RRD1420U14 0.07 -0.13 0.05 5.0 0.20 1531.0 5.0 287
15.00 RRD1420U15 0.06 -0.04 0.05 10.0 0.10 1395.0 9.0 1,794
16.00 RRD1420U16 0.10 -0.10 0.05 315.0 0.10 931.0 10.0 1,742
17.00 RRD1420U17 0.25 0.05 0.10 402.0 0.20 5.0 1.0 461
18.00 RRD1420U18 0.65 0.00 0.55 719.0 0.70 658.0 1.0 295
19.00 RRD1420U19 2.95 1.45 1.45 190.0 1.80 1196.0 27.0 37
20.00 RRD1420U20 2.50 0.00 2.35 332.0 2.85 1433.0 61.0 61
21.00 RRD1420U21 3.30 -0.10 3.40 53.0 3.80 178.0 1.0 1
22.00 RRD1420U22 3.90 -0.50 4.40 226.0 4.80 926.0 13.0 13
23.00 RRD1420U23 5.40 0.00 5.10 200.0 5.90 414.0 0.0 0
24.00 RRD1420U24 5.70 -0.20 5.90 184.0 7.10 11.0 1.0 1
25.00 RRD1420U25 6.60 0.70 5.90 780.0 9.40 762.0 2.0 2
26.00 RRD1420U26 6.90 0.00 6.90 635.0 10.40 753.0 0.0 0
27.00 RRD1420U27 7.90 0.00 7.90 336.0 11.40 467.0 0.0 0
28.00 RRD1420U28 9.80 0.00 10.20 723.0 11.10 1041.0 0.0 0
Trading Center