R.R.Donnelley & Sons Co $17.76

up +0.25


17/4/2014 08:10 PM  |  NASDAQ : RRD  
Industries : Diversified Services / Business Services
Last Trade: 17.76
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.25 (1.43 %)
Prev Close: 17.51
Open: 17.56
Bid: 17.75
Ask: 17.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RRD Trend Analysis - it has outperformed the S&P 500 by 31%
Options:

Call Options: RRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 RRD1419D10 6.70 0.00 7.20 309.0 8.10 289.0 0.0 0
11.00 RRD1419D11 5.60 0.00 6.20 419.0 7.10 379.0 0.0 0
12.00 RRD1419D12 4.60 0.00 5.30 419.0 6.10 379.0 0.0 0
13.00 RRD1419D13 3.90 0.00 4.30 686.0 5.10 616.0 0.0 0
14.00 RRD1419D14 2.80 0.00 3.30 705.0 4.10 645.0 0.0 0
15.00 RRD1419D15 2.10 0.00 2.30 957.0 3.10 887.0 0.0 0
16.00 RRD1419D16 1.35 0.05 1.60 811.0 1.90 638.0 7.0 27
17.00 RRD1419D17 0.33 -0.12 0.60 971.0 0.90 801.0 100.0 208
18.00 RRD1419D18 0.03 -0.02 0.05 230.0 0.05 634.0 54.0 158
19.00 RRD1419D19 0.01 -0.04 0.05 63.0 0.05 635.0 56.0 778
20.00 RRD1419D20 0.05 -0.10 0.05 18.0 0.05 641.0 200.0 1,228
21.00 RRD1419D21 0.10 0.00 0.05 17.0 0.05 581.0 130.0 311
22.00 RRD1419D22 0.30 0.05 0.05 11.0 0.15 1003.0 60.0 60
23.00 RRD1419D23 0.25 0.00 0.05 57.0 0.25 1493.0 0.0 0
24.00 RRD1419D24 0.25 0.00 0.05 11.0 0.25 1379.0 0.0 0
25.00 RRD1419D25 0.25 0.00 0.00 0.0 0.25 1006.0 0.0 0
26.00 RRD1419D26 0.25 0.00 0.00 0.0 0.25 1006.0 0.0 0

Put Options: RRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 RRD1419P10 0.25 0.00 0.00 0.0 0.25 1046.0 0.0 0
11.00 RRD1419P11 0.25 0.00 0.00 0.0 0.15 919.0 0.0 0
12.00 RRD1419P12 0.10 0.00 0.05 11.0 0.10 772.0 0.0 0
13.00 RRD1419P13 0.25 0.00 0.05 11.0 0.25 1046.0 0.0 0
14.00 RRD1419P14 0.25 0.00 0.05 11.0 0.25 1553.0 0.0 0
15.00 RRD1419P15 0.25 0.00 0.05 336.0 0.25 1369.0 0.0 0
16.00 RRD1419P16 0.15 -0.10 0.05 11.0 0.25 1436.0 10.0 72
17.00 RRD1419P17 0.30 0.25 0.05 306.0 0.05 617.0 14.0 554
18.00 RRD1419P18 0.10 -0.35 0.15 549.0 0.30 186.0 16.0 280
19.00 RRD1419P19 1.15 -0.30 1.05 1026.0 1.30 119.0 4.0 344
20.00 RRD1419P20 1.60 -0.85 2.20 85.0 2.30 72.0 2.0 41
21.00 RRD1419P21 3.00 -0.40 3.10 116.0 3.30 73.0 1.0 20
22.00 RRD1419P22 4.00 0.00 3.90 599.0 4.70 559.0 0.0 0
23.00 RRD1419P23 4.11 -1.29 5.10 114.0 5.30 75.0 3.0 10
24.00 RRD1419P24 5.60 -0.80 6.20 85.0 6.30 72.0 10.0 10
25.00 RRD1419P25 6.70 0.00 6.90 309.0 7.80 269.0 0.0 0
26.00 RRD1419P26 7.80 0.00 7.90 269.0 8.80 269.0 0.0 0
Trading Center