Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rr Donnelley And Sons Company New (RRD)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 180518C00001000 C May 18, 2018 1.0 8.10 8.30
RRD 180518C00002000 C May 18, 2018 2.0 7.10 7.30
RRD 180518C00003000 C May 18, 2018 3.0 6.10 6.30
RRD 180518C00004000 C May 18, 2018 4.0 5.10 5.30
RRD 180518C00005000 C May 18, 2018 5.0 4.10 4.30
RRD 180518C00006000 C May 18, 2018 6.0 3.10 3.30
RRD 180518C00007000 C May 18, 2018 7.0 2.10 2.30
RRD 180518C00008000 C May 18, 2018 8.0 1.25 1.40
RRD 180518C00009000 C May 18, 2018 9.0 0.55 0.65
RRD 180518C00010000 C May 18, 2018 10.0 0.15 0.25
RRD 180518C00011000 C May 18, 2018 11.0 0.00 0.10
RRD 180518C00012000 C May 18, 2018 12.0 0.00 0.05
RRD 180518C00013000 C May 18, 2018 13.0 0.00 0.05
RRD 180518C00014000 C May 18, 2018 14.0 0.00 0.05
RRD 180518C00015000 C May 18, 2018 15.0 0.00 0.05
RRD 180518C00016000 C May 18, 2018 16.0 0.00 0.05
RRD 180518P00001000 P May 18, 2018 1.0 0.00 0.05
RRD 180518P00002000 P May 18, 2018 2.0 0.00 0.05
RRD 180518P00003000 P May 18, 2018 3.0 0.00 0.05
RRD 180518P00004000 P May 18, 2018 4.0 0.00 0.05
RRD 180518P00005000 P May 18, 2018 5.0 0.00 0.05
RRD 180518P00006000 P May 18, 2018 6.0 0.00 0.05
RRD 180518P00007000 P May 18, 2018 7.0 0.00 0.10
RRD 180518P00008000 P May 18, 2018 8.0 0.10 0.15
RRD 180518P00009000 P May 18, 2018 9.0 0.40 0.50
RRD 180518P00010000 P May 18, 2018 10.0 1.05 1.15
RRD 180518P00011000 P May 18, 2018 11.0 1.85 2.10
RRD 180518P00012000 P May 18, 2018 12.0 2.55 3.00
RRD 180518P00013000 P May 18, 2018 13.0 3.80 4.00
RRD 180518P00014000 P May 18, 2018 14.0 4.80 5.00
RRD 180518P00015000 P May 18, 2018 15.0 5.80 6.00
RRD 180518P00016000 P May 18, 2018 16.0 6.80 7.00
RRD 180615C00002000 C Jun 15, 2018 2.0 7.10 7.30
RRD 180615C00003000 C Jun 15, 2018 3.0 6.10 6.30
RRD 180615C00004000 C Jun 15, 2018 4.0 5.10 5.30
RRD 180615C00005000 C Jun 15, 2018 5.0 4.10 4.30
RRD 180615C00006000 C Jun 15, 2018 6.0 3.10 3.30
RRD 180615C00007000 C Jun 15, 2018 7.0 2.20 2.30
RRD 180615C00008000 C Jun 15, 2018 8.0 1.30 1.45
RRD 180615C00009000 C Jun 15, 2018 9.0 0.65 0.75
RRD 180615C00010000 C Jun 15, 2018 10.0 0.25 0.35
RRD 180615C00011000 C Jun 15, 2018 11.0 0.05 0.15
RRD 180615C00012000 C Jun 15, 2018 12.0 0.00 0.05
RRD 180615C00013000 C Jun 15, 2018 13.0 0.00 0.05
RRD 180615C00014000 C Jun 15, 2018 14.0 0.00 0.05
RRD 180615C00015000 C Jun 15, 2018 15.0 0.00 0.05
RRD 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
RRD 180615C00017000 C Jun 15, 2018 17.0 0.00 0.05
RRD 180615C00018000 C Jun 15, 2018 18.0 0.00 0.05
RRD 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
RRD 180615P00003000 P Jun 15, 2018 3.0 0.00 0.05
RRD 180615P00004000 P Jun 15, 2018 4.0 0.00 0.05
RRD 180615P00005000 P Jun 15, 2018 5.0 0.00 0.05
RRD 180615P00006000 P Jun 15, 2018 6.0 0.00 0.10
RRD 180615P00007000 P Jun 15, 2018 7.0 0.10 0.15
RRD 180615P00008000 P Jun 15, 2018 8.0 0.20 0.30
RRD 180615P00009000 P Jun 15, 2018 9.0 0.55 0.65
RRD 180615P00010000 P Jun 15, 2018 10.0 1.15 1.30
RRD 180615P00011000 P Jun 15, 2018 11.0 1.95 2.05
RRD 180615P00012000 P Jun 15, 2018 12.0 2.85 3.10
RRD 180615P00013000 P Jun 15, 2018 13.0 3.80 4.00
RRD 180615P00014000 P Jun 15, 2018 14.0 4.80 5.00
RRD 180615P00015000 P Jun 15, 2018 15.0 5.80 6.00
RRD 180615P00016000 P Jun 15, 2018 16.0 6.60 7.00
RRD 180615P00017000 P Jun 15, 2018 17.0 7.70 8.10
RRD 180615P00018000 P Jun 15, 2018 18.0 8.80 9.00
RRD 180921C00001000 C Sep 21, 2018 1.0 7.90 8.30
RRD 180921C00002000 C Sep 21, 2018 2.0 6.90 7.60
RRD 180921C00003000 C Sep 21, 2018 3.0 5.70 6.30
RRD 180921C00004000 C Sep 21, 2018 4.0 5.10 5.30
RRD 180921C00005000 C Sep 21, 2018 5.0 4.00 4.30
RRD 180921C00006000 C Sep 21, 2018 6.0 2.95 3.40
RRD 180921C00007000 C Sep 21, 2018 7.0 2.20 2.45
RRD 180921C00008000 C Sep 21, 2018 8.0 1.55 1.70
RRD 180921C00009000 C Sep 21, 2018 9.0 1.00 1.10
RRD 180921C00010000 C Sep 21, 2018 10.0 0.55 0.70
RRD 180921C00011000 C Sep 21, 2018 11.0 0.30 0.40
RRD 180921C00012000 C Sep 21, 2018 12.0 0.15 0.25
RRD 180921C00013000 C Sep 21, 2018 13.0 0.00 0.15
RRD 180921C00014000 C Sep 21, 2018 14.0 0.00 0.10
RRD 180921C00015000 C Sep 21, 2018 15.0 0.00 0.05
RRD 180921C00016000 C Sep 21, 2018 16.0 0.00 0.05
RRD 180921C00017000 C Sep 21, 2018 17.0 0.00 0.05
RRD 180921P00001000 P Sep 21, 2018 1.0 0.00 0.05
RRD 180921P00002000 P Sep 21, 2018 2.0 0.00 0.10
RRD 180921P00003000 P Sep 21, 2018 3.0 0.00 0.10
RRD 180921P00004000 P Sep 21, 2018 4.0 0.00 0.10
RRD 180921P00005000 P Sep 21, 2018 5.0 0.00 0.15
RRD 180921P00006000 P Sep 21, 2018 6.0 0.10 0.20
RRD 180921P00007000 P Sep 21, 2018 7.0 0.25 0.30
RRD 180921P00008000 P Sep 21, 2018 8.0 0.55 0.60
RRD 180921P00009000 P Sep 21, 2018 9.0 0.95 1.05
RRD 180921P00010000 P Sep 21, 2018 10.0 1.55 1.65
RRD 180921P00011000 P Sep 21, 2018 11.0 2.25 2.45
RRD 180921P00012000 P Sep 21, 2018 12.0 3.10 3.40
RRD 180921P00013000 P Sep 21, 2018 13.0 3.70 4.40
RRD 180921P00014000 P Sep 21, 2018 14.0 4.90 5.30
RRD 180921P00015000 P Sep 21, 2018 15.0 5.60 6.10
RRD 180921P00016000 P Sep 21, 2018 16.0 6.60 7.30
RRD 180921P00017000 P Sep 21, 2018 17.0 7.80 8.00
RRD 181221C00001000 C Dec 21, 2018 1.0 7.90 8.50
RRD 181221C00002000 C Dec 21, 2018 2.0 7.00 7.40
RRD 181221C00003000 C Dec 21, 2018 3.0 6.00 6.40
RRD 181221C00004000 C Dec 21, 2018 4.0 4.50 5.30
RRD 181221C00005000 C Dec 21, 2018 5.0 3.90 4.30
RRD 181221C00006000 C Dec 21, 2018 6.0 2.70 3.40
RRD 181221C00007000 C Dec 21, 2018 7.0 2.45 2.60
RRD 181221C00008000 C Dec 21, 2018 8.0 1.75 1.90
RRD 181221C00009000 C Dec 21, 2018 9.0 1.20 1.35
RRD 181221C00010000 C Dec 21, 2018 10.0 0.80 0.95
RRD 181221C00011000 C Dec 21, 2018 11.0 0.50 0.60
RRD 181221C00012000 C Dec 21, 2018 12.0 0.30 0.40
RRD 181221C00013000 C Dec 21, 2018 13.0 0.15 0.25
RRD 181221C00014000 C Dec 21, 2018 14.0 0.00 0.20
RRD 181221C00015000 C Dec 21, 2018 15.0 0.00 0.15
RRD 181221C00016000 C Dec 21, 2018 16.0 0.00 0.10
RRD 181221C00017000 C Dec 21, 2018 17.0 0.00 0.05
RRD 181221P00001000 P Dec 21, 2018 1.0 0.00 0.05
RRD 181221P00002000 P Dec 21, 2018 2.0 0.00 0.05
RRD 181221P00003000 P Dec 21, 2018 3.0 0.00 0.10
RRD 181221P00004000 P Dec 21, 2018 4.0 0.00 0.15
RRD 181221P00005000 P Dec 21, 2018 5.0 0.10 0.25
RRD 181221P00006000 P Dec 21, 2018 6.0 0.25 0.35
RRD 181221P00007000 P Dec 21, 2018 7.0 0.45 0.60
RRD 181221P00008000 P Dec 21, 2018 8.0 0.80 0.90
RRD 181221P00009000 P Dec 21, 2018 9.0 1.25 1.40
RRD 181221P00010000 P Dec 21, 2018 10.0 1.85 1.95
RRD 181221P00011000 P Dec 21, 2018 11.0 2.50 2.65
RRD 181221P00012000 P Dec 21, 2018 12.0 3.30 3.50
RRD 181221P00013000 P Dec 21, 2018 13.0 4.10 4.30
RRD 181221P00014000 P Dec 21, 2018 14.0 5.00 5.20
RRD 181221P00015000 P Dec 21, 2018 15.0 5.60 6.70
RRD 181221P00016000 P Dec 21, 2018 16.0 6.60 7.40
RRD 181221P00017000 P Dec 21, 2018 17.0 7.70 8.10
OPRA data is delayed 15 minutes.