R.R.Donnelley & Sons Co $17.28

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : RRD  
Industries : Diversified Services / Business Services
Last Trade: 17.28
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 17.28
Open: 16.56
Bid: 16.07
Ask: 18.00
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 26%
Options:

Call Options: RRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 RRD1416H8 8.60 0.00 8.60 801.0 9.40 192.0 0.0 0
9.00 RRD1416H9 5.80 0.00 5.80 159.0 8.70 125.0 0.0 0
10.00 RRD1416H10 6.80 0.00 6.80 39.0 7.60 89.0 0.0 0
11.00 RRD1416H11 5.80 0.00 5.80 57.0 6.60 82.0 0.0 0
12.00 RRD1416H12 4.80 0.00 4.80 239.0 5.50 238.0 0.0 0
13.00 RRD1416H13 3.80 0.00 3.80 243.0 4.50 249.0 0.0 0
14.00 RRD1416H14 2.80 0.00 2.80 395.0 3.40 217.0 0.0 0
15.00 RRD1416H15 1.25 -0.60 1.85 1190.0 2.35 242.0 20.0 20
16.00 RRD1416H16 1.30 0.00 1.15 985.0 1.35 200.0 143.0 3,487
17.00 RRD1416H17 0.48 0.00 0.40 681.0 0.50 117.0 452.0 1,556
18.00 RRD1416H18 0.07 0.00 0.05 1.0 0.10 105.0 21.0 246
19.00 RRD1416H19 0.20 0.00 0.05 54.0 0.20 390.0 0.0 0
20.00 RRD1416H20 0.15 0.00 0.00 0.0 0.15 348.0 0.0 0
21.00 RRD1416H21 0.20 0.00 0.00 0.0 0.20 354.0 0.0 0
22.00 RRD1416H22 0.20 0.00 0.00 0.0 0.20 355.0 0.0 0
23.00 RRD1416H23 0.15 0.00 0.00 0.0 0.15 365.0 0.0 0
24.00 RRD1416H24 0.15 0.00 0.00 0.0 0.15 651.0 0.0 0
40.00 RRD1416H40 20.60 0.00 20.60 21.0 24.80 21.0 0.0 0
45.00 RRD1416H45 15.60 0.00 15.60 11.0 19.50 21.0 0.0 0
50.00 RRD1416H50 10.60 0.00 10.60 11.0 14.50 29.0 0.0 0
55.00 RRD1416H55 5.50 0.00 5.50 40.0 9.60 19.0 0.0 0
60.00 RRD1416H60 0.50 0.00 0.50 41.0 5.00 11.0 0.0 0
65.00 RRD1416H65 1.00 0.00 0.05 43.0 1.00 40.0 0.0 0
70.00 RRD1416H70 0.95 0.00 0.05 10.0 0.95 19.0 0.0 20
75.00 RRD1416H75 0.95 0.00 0.05 10.0 0.95 19.0 0.0 10
80.00 RRD1416H80 0.95 0.00 0.05 10.0 0.95 19.0 0.0 10
85.00 RRD1416H85 0.95 0.00 0.05 10.0 0.95 19.0 0.0 0
90.00 RRD1416H90 0.95 0.00 0.05 10.0 0.95 19.0 0.0 0

Put Options: RRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 RRD1416T8 0.15 0.00 0.00 0.0 0.15 961.0 0.0 0
9.00 RRD1416T9 0.15 0.00 0.00 0.0 0.15 365.0 0.0 0
10.00 RRD1416T10 0.15 0.00 0.00 0.0 0.15 373.0 0.0 0
11.00 RRD1416T11 0.20 0.00 0.00 0.0 0.20 336.0 0.0 0
12.00 RRD1416T12 0.05 0.00 0.00 0.0 0.05 28.0 0.0 0
13.00 RRD1416T13 0.09 0.04 0.05 305.0 0.05 4.0 5.0 15
14.00 RRD1416T14 0.03 0.00 0.05 401.0 0.05 593.0 4.0 113
15.00 RRD1416T15 0.05 0.00 0.05 13.0 0.15 1374.0 53.0 863
16.00 RRD1416T16 0.10 0.00 0.05 602.0 0.10 36.0 192.0 419
17.00 RRD1416T17 0.50 0.00 0.30 649.0 0.40 310.0 21.0 336
18.00 RRD1416T18 1.25 0.00 1.00 424.0 1.40 1302.0 82.0 92
19.00 RRD1416T19 1.75 0.00 1.75 323.0 2.40 565.0 0.0 0
20.00 RRD1416T20 2.75 0.00 2.75 166.0 3.50 166.0 0.0 0
21.00 RRD1416T21 5.10 1.30 3.80 568.0 4.50 545.0 2.0 3
22.00 RRD1416T22 6.10 1.40 4.70 760.0 5.40 575.0 2.0 2
23.00 RRD1416T23 7.10 1.30 5.80 339.0 6.50 567.0 2.0 3
24.00 RRD1416T24 8.10 1.30 6.80 594.0 7.50 572.0 2.0 3
40.00 RRD1416T40 0.05 -0.90 0.05 10.0 0.95 19.0 10.0 10
45.00 RRD1416T45 0.95 0.00 0.05 10.0 0.95 19.0 0.0 0
50.00 RRD1416T50 0.95 0.00 0.05 10.0 0.95 19.0 0.0 0
55.00 RRD1416T55 0.45 -0.50 0.05 10.0 0.95 19.0 10.0 10
60.00 RRD1416T60 1.40 1.35 0.05 11.0 1.20 40.0 31.0 41
65.00 RRD1416T65 1.05 0.00 1.05 40.0 5.00 40.0 0.0 0
70.00 RRD1416T70 6.00 0.00 6.00 29.0 9.80 11.0 0.0 0
75.00 RRD1416T75 11.00 0.00 11.00 21.0 14.80 11.0 0.0 0
80.00 RRD1416T80 15.80 0.00 15.80 10.0 20.00 10.0 0.0 0
85.00 RRD1416T85 20.70 0.00 20.70 21.0 24.90 11.0 0.0 0
90.00 RRD1416T90 25.80 0.00 25.80 10.0 30.00 10.0 0.0 0
Trading Center