$17.35 +0.19 (1.11%) R.R.Donnelley & Sons Co - NASDAQ

Sep. 17, 2014 | 03:20 PM
Last Trade: 17.35
Trade Time: Sep 17 03:20 PM Eastern Daylight Time
Change: +0.19 (1.11%)
Prev Close: 17.16
Open: 17.18
Bid: 17.34
Ask: 17.35
Options:

Call Options: RRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1420I9 7.60 0.00 7.90 952.0 8.50 352.0 0.0 0
10.00 RRD1420I10 6.60 0.00 6.20 346.0 7.50 250.0 0.0 0
11.00 RRD1420I11 6.80 1.00 5.90 330.0 6.50 242.0 1.0 1
12.00 RRD1420I12 3.00 -1.80 4.90 330.0 5.50 242.0 1.0 1
13.00 RRD1420I13 3.80 0.00 3.90 330.0 4.50 242.0 0.0 0
14.00 RRD1420I14 2.40 -0.45 3.00 393.0 3.50 417.0 1.0 1
15.00 RRD1420I15 2.65 0.75 2.05 1013.0 2.50 570.0 2.0 23
16.00 RRD1420I16 1.20 0.35 1.05 1362.0 1.45 645.0 2.0 773
17.00 RRD1420I17 0.40 0.17 0.25 822.0 0.45 121.0 3666.0 7,994
18.00 RRD1420I18 0.05 0.00 0.05 10.0 0.05 290.0 26.0 2,756
19.00 RRD1420I19 0.10 0.05 0.05 318.0 0.05 188.0 27.0 917
20.00 RRD1420I20 0.20 0.15 0.20 5.0 0.05 274.0 5.0 230
21.00 RRD1420I21 0.05 -0.10 0.05 40.0 0.15 1819.0 1.0 145
22.00 RRD1420I22 0.66 0.51 0.05 20.0 0.15 1509.0 9.0 34
23.00 RRD1420I23 0.35 0.20 0.05 11.0 0.15 803.0 10.0 10
24.00 RRD1420I24 0.15 0.00 0.05 26.0 0.15 492.0 0.0 0
25.00 RRD1420I25 0.15 0.00 0.05 10.0 0.15 456.0 0.0 0
26.00 RRD1420I26 0.15 0.00 0.05 10.0 0.15 456.0 0.0 0
27.00 RRD1420I27 0.15 0.00 0.05 10.0 0.15 469.0 0.0 0
28.00 RRD1420I28 0.15 0.00 0.05 297.0 0.15 763.0 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 1257.0 0.0 0
10.00 RRD1420U10 0.15 0.00 0.05 38.0 0.15 787.0 0.0 0
11.00 RRD1420U11 0.05 -0.10 0.05 30.0 0.15 1650.0 5.0 155
12.00 RRD1420U12 0.05 0.00 0.05 10.0 0.05 178.0 21.0 40
13.00 RRD1420U13 0.05 -0.10 0.05 30.0 0.15 1503.0 30.0 272
14.00 RRD1420U14 0.07 -0.08 0.05 5.0 0.15 1609.0 5.0 287
15.00 RRD1420U15 0.06 0.01 0.05 10.0 0.05 261.0 10.0 1,794
16.00 RRD1420U16 0.03 -0.02 0.05 69.0 0.05 202.0 1.0 1,719
17.00 RRD1420U17 0.18 0.13 0.05 1501.0 0.15 694.0 1.0 1,297
18.00 RRD1420U18 0.88 0.00 0.60 498.0 1.00 1325.0 10.0 287
19.00 RRD1420U19 1.30 -0.35 1.30 1013.0 2.00 932.0 27.0 47
20.00 RRD1420U20 2.05 -0.55 2.00 1023.0 3.00 940.0 29.0 25
21.00 RRD1420U21 3.30 -0.30 3.10 402.0 4.20 374.0 1.0 1
22.00 RRD1420U22 3.90 -0.60 4.10 1013.0 5.00 793.0 13.0 13
23.00 RRD1420U23 5.50 0.00 5.10 402.0 6.50 374.0 0.0 0
24.00 RRD1420U24 5.70 -0.80 6.20 402.0 7.40 374.0 1.0 1
25.00 RRD1420U25 6.60 -0.90 6.70 380.0 9.90 358.0 2.0 2
26.00 RRD1420U26 8.50 0.00 8.20 380.0 9.50 358.0 0.0 0
27.00 RRD1420U27 9.30 0.00 8.00 326.0 11.50 149.0 0.0 0
28.00 RRD1420U28 10.30 0.00 10.20 942.0 11.20 756.0 0.0 0