$16.86 +0.08 (0.45%) R.R.Donnelley & Sons Co - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 16.86
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.08 (0.45%)
Prev Close: 16.79
Open: 16.83
Bid: 16.86
Ask: 16.87
Options:

Call Options: RRD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1420L9 6.40 0.00 7.30 714.0 8.40 704.0 0.0 0
10.00 RRD1420L10 6.22 0.82 6.10 462.0 7.70 462.0 4.0 4
11.00 RRD1420L11 3.80 0.00 4.10 756.0 7.50 733.0 0.0 0
12.00 RRD1420L12 5.07 1.37 4.40 453.0 5.20 462.0 3.0 3
13.00 RRD1420L13 4.44 1.14 3.50 462.0 4.30 459.0 10.0 20
14.00 RRD1420L14 1.93 0.88 2.60 469.0 3.30 483.0 10.0 10
15.00 RRD1420L15 2.40 0.85 1.70 558.0 2.25 907.0 20.0 100
16.00 RRD1420L16 0.85 0.00 0.90 559.0 1.05 375.0 20.0 286
17.00 RRD1420L17 0.30 0.04 0.25 387.0 0.35 753.0 9.0 2,410
18.00 RRD1420L18 0.05 -0.10 0.05 22.0 0.10 744.0 10.0 4,099
19.00 RRD1420L19 0.05 0.00 0.05 6.0 0.10 935.0 6.0 1,276
20.00 RRD1420L20 0.15 -0.05 0.05 10.0 0.20 937.0 11.0 11
21.00 RRD1420L21 0.10 0.00 0.05 10.0 0.10 641.0 6.0 266
22.00 RRD1420L22 0.20 0.00 0.05 31.0 0.25 701.0 0.0 0
23.00 RRD1420L23 0.30 0.00 0.05 414.0 0.35 792.0 0.0 0
24.00 RRD1420L24 0.30 0.00 0.05 11.0 0.35 516.0 0.0 0
25.00 RRD1420L25 0.30 0.00 0.05 11.0 0.35 516.0 0.0 0
26.00 RRD1420L26 0.30 0.00 0.00 0.0 0.35 516.0 0.0 0
27.00 RRD1420L27 0.20 0.00 0.00 0.0 0.25 753.0 0.0 0

Put Options: RRD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 RRD1420X9 0.05 -0.20 0.05 10.0 0.25 1256.0 1.0 1
10.00 RRD1420X10 0.11 -0.09 0.05 20.0 0.20 1174.0 1.0 388
11.00 RRD1420X11 0.35 0.15 0.05 10.0 0.20 1164.0 20.0 70
12.00 RRD1420X12 0.10 -0.40 0.05 448.0 0.35 1191.0 70.0 133
13.00 RRD1420X13 0.12 -0.38 0.05 675.0 0.30 1595.0 10.0 104
14.00 RRD1420X14 0.10 -0.05 0.05 606.0 0.15 1298.0 5.0 224
15.00 RRD1420X15 0.13 -0.12 0.05 925.0 0.25 1554.0 2.0 231
16.00 RRD1420X16 0.15 0.00 0.10 39.0 0.15 337.0 309.0 1,288
17.00 RRD1420X17 0.40 -0.15 0.40 76.0 0.50 134.0 30.0 1,194
18.00 RRD1420X18 1.20 0.25 0.95 751.0 1.45 752.0 2.0 374
19.00 RRD1420X19 1.80 -0.15 1.90 527.0 2.45 570.0 27.0 27
20.00 RRD1420X20 2.75 1.25 2.75 406.0 3.80 438.0 3.0 4
21.00 RRD1420X21 4.30 1.80 3.50 565.0 4.80 586.0 1.0 9
22.00 RRD1420X22 3.50 0.00 3.50 736.0 6.90 686.0 0.0 0
23.00 RRD1420X23 4.50 0.00 4.50 39.0 7.90 40.0 0.0 0
24.00 RRD1420X24 5.50 0.00 5.40 142.0 9.00 146.0 0.0 0
25.00 RRD1420X25 6.50 0.00 6.90 127.0 9.40 5.0 0.0 0
26.00 RRD1420X26 7.50 0.00 7.80 12.0 10.50 12.0 0.0 0
27.00 RRD1420X27 8.60 0.00 9.60 736.0 10.80 705.0 0.0 0