$16.73 +0.17 (1.03%) R.R.Donnelley & Sons Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 16.73
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.17 (1.03%)
Prev Close: 16.56
Open: 16.58
Bid: 16.72
Ask: 16.73
Options:

Call Options: RRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1422K9 7.10 0.00 7.10 683.0 8.00 495.0 0.0 0
10.00 RRD1422K10 6.10 0.00 5.90 130.0 7.00 48.0 0.0 0
11.00 RRD1422K11 5.10 0.00 5.30 475.0 5.90 232.0 0.0 0
12.00 RRD1422K12 4.40 0.00 4.40 475.0 5.00 465.0 0.0 0
13.00 RRD1422K13 3.20 0.00 3.40 487.0 4.00 726.0 0.0 0
14.00 RRD1422K14 1.72 -0.73 2.35 1020.0 2.90 754.0 3.0 3
15.00 RRD1422K15 0.90 -0.65 1.55 829.0 1.85 214.0 20.0 209
16.00 RRD1422K16 0.95 0.15 0.90 470.0 1.00 161.0 42.0 1,123
17.00 RRD1422K17 0.35 0.00 0.30 583.0 0.40 96.0 60.0 1,083
18.00 RRD1422K18 0.14 0.09 0.05 888.0 0.15 326.0 51.0 157
19.00 RRD1422K19 0.25 0.00 0.05 12.0 0.25 1681.0 0.0 0
20.00 RRD1422K20 0.25 0.00 0.00 0.0 0.25 707.0 0.0 0
21.00 RRD1422K21 0.25 0.00 0.00 0.0 0.25 678.0 0.0 0
22.00 RRD1422K22 0.25 0.00 0.00 0.0 0.25 678.0 0.0 0
23.00 RRD1422K23 0.15 0.00 0.00 0.0 0.15 451.0 0.0 0
24.00 RRD1422K24 0.15 0.00 0.00 0.0 0.15 447.0 0.0 0
25.00 RRD1422K25 0.20 0.00 0.00 0.0 0.20 769.0 0.0 0

Put Options: RRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1422W9 0.25 0.00 0.00 0.0 0.25 840.0 0.0 0
10.00 RRD1422W10 0.25 0.00 0.00 0.0 0.25 707.0 0.0 0
11.00 RRD1422W11 0.25 0.00 0.00 0.0 0.25 868.0 0.0 0
12.00 RRD1422W12 0.10 0.00 0.05 38.0 0.10 348.0 0.0 0
13.00 RRD1422W13 0.05 0.00 0.05 1012.0 0.15 1382.0 17.0 42
14.00 RRD1422W14 0.10 0.05 0.05 585.0 0.25 1651.0 1.0 75
15.00 RRD1422W15 0.20 0.00 0.15 805.0 0.35 2082.0 54.0 563
16.00 RRD1422W16 0.45 0.05 0.40 38.0 0.45 57.0 22.0 412
17.00 RRD1422W17 0.95 0.00 0.85 519.0 1.00 1063.0 20.0 182
18.00 RRD1422W18 2.25 0.60 1.60 315.0 1.85 965.0 10.0 10
19.00 RRD1422W19 2.40 0.00 2.50 79.0 3.30 519.0 0.0 0
20.00 RRD1422W20 3.10 0.00 3.50 102.0 3.90 492.0 0.0 0
21.00 RRD1422W21 4.10 0.00 4.50 34.0 5.00 315.0 0.0 0
22.00 RRD1422W22 5.10 0.00 5.00 11.0 6.30 11.0 0.0 0
23.00 RRD1422W23 6.10 0.00 6.00 11.0 7.30 11.0 0.0 0
24.00 RRD1422W24 6.00 0.00 5.90 646.0 9.30 535.0 0.0 0
25.00 RRD1422W25 7.00 0.00 7.40 731.0 9.20 660.0 0.0 0