$16.46 0.00 (0.00%) R.R.Donnelley & Sons Co - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 16.46
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 16.46
Open: 16.46
Bid: 16.46
Ask: 16.47
Options:

Call Options: RRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1418J9 7.10 0.00 7.30 952.0 7.70 566.0 0.0 0
10.00 RRD1418J10 5.80 0.00 5.50 407.0 7.40 422.0 0.0 0
11.00 RRD1418J11 4.80 0.00 4.50 923.0 6.40 754.0 0.0 0
12.00 RRD1418J12 3.80 0.00 4.20 513.0 4.80 551.0 0.0 0
13.00 RRD1418J13 3.20 0.00 3.30 551.0 3.60 249.0 0.0 0
14.00 RRD1418J14 2.15 0.00 2.30 573.0 2.65 585.0 0.0 0
15.00 RRD1418J15 1.46 0.21 1.35 1195.0 1.65 533.0 10.0 22
16.00 RRD1418J16 0.70 0.05 0.60 1012.0 0.75 1122.0 1.0 71
17.00 RRD1418J17 0.14 0.00 0.10 1639.0 0.20 1704.0 3.0 667
18.00 RRD1418J18 0.04 -0.06 0.05 20.0 0.10 1977.0 32.0 325
19.00 RRD1418J19 0.15 -0.05 0.05 31.0 0.05 336.0 9.0 200
20.00 RRD1418J20 0.15 0.00 0.00 0.0 0.05 365.0 0.0 0
21.00 RRD1418J21 0.15 0.00 0.00 0.0 0.05 390.0 0.0 0
22.00 RRD1418J22 0.15 0.00 0.00 0.0 0.05 395.0 0.0 0
23.00 RRD1418J23 0.15 0.00 0.00 0.0 0.05 399.0 0.0 0
24.00 RRD1418J24 0.15 0.00 0.00 0.0 0.05 400.0 0.0 0
25.00 RRD1418J25 0.15 0.00 0.00 0.0 0.05 382.0 0.0 0

Put Options: RRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1418V9 0.15 0.00 0.00 0.0 0.05 402.0 0.0 0
10.00 RRD1418V10 0.15 0.00 0.00 0.0 0.05 376.0 0.0 0
11.00 RRD1418V11 0.20 0.00 0.00 0.0 0.05 383.0 0.0 0
12.00 RRD1418V12 0.20 0.00 0.00 0.0 0.05 354.0 0.0 0
13.00 RRD1418V13 0.20 0.00 0.00 0.0 0.05 457.0 0.0 0
14.00 RRD1418V14 0.10 0.00 0.00 0.0 0.10 941.0 0.0 0
15.00 RRD1418V15 0.08 -0.02 0.05 1.0 0.10 1347.0 5.0 25
16.00 RRD1418V16 0.20 0.00 0.15 701.0 0.20 1221.0 8.0 137
17.00 RRD1418V17 0.66 0.06 0.55 1149.0 0.75 1537.0 10.0 944
18.00 RRD1418V18 1.08 -0.37 1.40 580.0 1.75 1309.0 1.0 130
19.00 RRD1418V19 1.94 -0.51 2.35 989.0 2.70 983.0 25.0 25
20.00 RRD1418V20 3.40 0.00 3.30 622.0 3.80 592.0 0.0 0
21.00 RRD1418V21 4.40 0.00 3.60 1291.0 5.50 996.0 0.0 0
22.00 RRD1418V22 5.10 0.00 4.60 677.0 6.50 462.0 0.0 0
23.00 RRD1418V23 6.10 0.00 5.60 206.0 7.50 202.0 0.0 0
24.00 RRD1418V24 6.80 0.00 7.00 162.0 7.80 172.0 0.0 0
25.00 RRD1418V25 8.40 0.00 8.30 614.0 8.80 677.0 0.0 0