Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rr Donnelley And Sons Company New (RRD)
As of Jun 19 2018 3:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 180720C00001000 C Jul 20, 2018 1.0 5.70 6.10
RRD 180720C00002000 C Jul 20, 2018 2.0 4.90 5.10
RRD 180720C00003000 C Jul 20, 2018 3.0 3.90 4.20
RRD 180720C00004000 C Jul 20, 2018 4.0 2.95 3.10
RRD 180720C00005000 C Jul 20, 2018 5.0 1.90 2.10
RRD 180720C00006000 C Jul 20, 2018 6.0 0.95 1.15
RRD 180720C00007000 C Jul 20, 2018 7.0 0.30 0.40
RRD 180720C00008000 C Jul 20, 2018 8.0 0.05 0.10
RRD 180720C00009000 C Jul 20, 2018 9.0 0.00 0.05
RRD 180720C00010000 C Jul 20, 2018 10.0 0.00 0.05
RRD 180720C00011000 C Jul 20, 2018 11.0 0.00 0.05
RRD 180720C00012000 C Jul 20, 2018 12.0 0.00 0.05
RRD 180720C00013000 C Jul 20, 2018 13.0 0.00 0.05
RRD 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
RRD 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
RRD 180720P00003000 P Jul 20, 2018 3.0 0.00 0.10
RRD 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
RRD 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
RRD 180720P00006000 P Jul 20, 2018 6.0 0.05 0.10
RRD 180720P00007000 P Jul 20, 2018 7.0 0.30 0.40
RRD 180720P00008000 P Jul 20, 2018 8.0 0.85 1.15
RRD 180720P00009000 P Jul 20, 2018 9.0 1.80 2.15
RRD 180720P00010000 P Jul 20, 2018 10.0 2.95 3.20
RRD 180720P00011000 P Jul 20, 2018 11.0 3.90 4.10
RRD 180720P00012000 P Jul 20, 2018 12.0 4.90 5.30
RRD 180720P00013000 P Jul 20, 2018 13.0 5.90 6.30
RRD 180817C00001000 C Aug 17, 2018 1.0 3.60 8.20
RRD 180817C00002000 C Aug 17, 2018 2.0 3.20 6.10
RRD 180817C00003000 C Aug 17, 2018 3.0 2.30 4.80
RRD 180817C00004000 C Aug 17, 2018 4.0 1.10 4.00
RRD 180817C00005000 C Aug 17, 2018 5.0 1.20 3.10
RRD 180817C00006000 C Aug 17, 2018 6.0 1.10 1.45
RRD 180817C00007000 C Aug 17, 2018 7.0 0.45 0.60
RRD 180817C00008000 C Aug 17, 2018 8.0 0.15 0.25
RRD 180817C00009000 C Aug 17, 2018 9.0 0.05 0.15
RRD 180817C00010000 C Aug 17, 2018 10.0 0.00 0.10
RRD 180817C00011000 C Aug 17, 2018 11.0 0.00 0.20
RRD 180817C00012000 C Aug 17, 2018 12.0 0.00 0.20
RRD 180817C00013000 C Aug 17, 2018 13.0 0.00 0.05
RRD 180817P00001000 P Aug 17, 2018 1.0 0.00 0.55
RRD 180817P00002000 P Aug 17, 2018 2.0 0.00 0.25
RRD 180817P00003000 P Aug 17, 2018 3.0 0.00 0.20
RRD 180817P00004000 P Aug 17, 2018 4.0 0.00 0.10
RRD 180817P00005000 P Aug 17, 2018 5.0 0.05 0.15
RRD 180817P00006000 P Aug 17, 2018 6.0 0.20 0.25
RRD 180817P00007000 P Aug 17, 2018 7.0 0.60 0.65
RRD 180817P00008000 P Aug 17, 2018 8.0 1.25 1.35
RRD 180817P00009000 P Aug 17, 2018 9.0 1.95 2.40
RRD 180817P00010000 P Aug 17, 2018 10.0 2.95 4.10
RRD 180817P00011000 P Aug 17, 2018 11.0 3.40 5.30
RRD 180817P00012000 P Aug 17, 2018 12.0 4.80 6.50
RRD 180817P00013000 P Aug 17, 2018 13.0 5.50 7.70
RRD 180921C00001000 C Sep 21, 2018 1.0 5.90 6.10
RRD 180921C00002000 C Sep 21, 2018 2.0 4.90 5.40
RRD 180921C00003000 C Sep 21, 2018 3.0 3.90 4.30
RRD 180921C00004000 C Sep 21, 2018 4.0 2.90 3.60
RRD 180921C00005000 C Sep 21, 2018 5.0 1.95 2.25
RRD 180921C00006000 C Sep 21, 2018 6.0 1.15 1.30
RRD 180921C00007000 C Sep 21, 2018 7.0 0.55 0.65
RRD 180921C00008000 C Sep 21, 2018 8.0 0.20 0.35
RRD 180921C00009000 C Sep 21, 2018 9.0 0.10 0.20
RRD 180921C00010000 C Sep 21, 2018 10.0 0.00 0.15
RRD 180921C00011000 C Sep 21, 2018 11.0 0.00 0.10
RRD 180921C00012000 C Sep 21, 2018 12.0 0.00 0.10
RRD 180921C00013000 C Sep 21, 2018 13.0 0.00 0.10
RRD 180921C00014000 C Sep 21, 2018 14.0 0.00 0.20
RRD 180921C00015000 C Sep 21, 2018 15.0 0.00 0.10
RRD 180921C00016000 C Sep 21, 2018 16.0 0.00 0.10
RRD 180921C00017000 C Sep 21, 2018 17.0 0.00 0.10
RRD 180921P00001000 P Sep 21, 2018 1.0 0.00 0.05
RRD 180921P00002000 P Sep 21, 2018 2.0 0.00 0.15
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 0.05 0.20
RRD 180921P00006000 P Sep 21, 2018 6.0 0.25 0.35
RRD 180921P00007000 P Sep 21, 2018 7.0 0.65 0.75
RRD 180921P00008000 P Sep 21, 2018 8.0 1.35 1.45
RRD 180921P00009000 P Sep 21, 2018 9.0 2.20 2.40
RRD 180921P00010000 P Sep 21, 2018 10.0 3.10 3.30
RRD 180921P00011000 P Sep 21, 2018 11.0 4.00 4.30
RRD 180921P00012000 P Sep 21, 2018 12.0 4.60 5.30
RRD 180921P00013000 P Sep 21, 2018 13.0 5.90 6.30
RRD 180921P00014000 P Sep 21, 2018 14.0 6.80 7.30
RRD 180921P00015000 P Sep 21, 2018 15.0 8.00 8.50
RRD 180921P00016000 P Sep 21, 2018 16.0 8.90 9.50
RRD 180921P00017000 P Sep 21, 2018 17.0 9.80 10.40
RRD 181221C00001000 C Dec 21, 2018 1.0 5.70 6.10
RRD 181221C00002000 C Dec 21, 2018 2.0 4.90 5.10
RRD 181221C00003000 C Dec 21, 2018 3.0 3.90 4.10
RRD 181221C00004000 C Dec 21, 2018 4.0 2.85 3.10
RRD 181221C00005000 C Dec 21, 2018 5.0 2.05 2.25
RRD 181221C00006000 C Dec 21, 2018 6.0 1.25 1.40
RRD 181221C00007000 C Dec 21, 2018 7.0 0.80 0.90
RRD 181221C00008000 C Dec 21, 2018 8.0 0.40 0.55
RRD 181221C00009000 C Dec 21, 2018 9.0 0.20 0.30
RRD 181221C00010000 C Dec 21, 2018 10.0 0.10 0.25
RRD 181221C00011000 C Dec 21, 2018 11.0 0.00 0.25
RRD 181221C00012000 C Dec 21, 2018 12.0 0.00 0.20
RRD 181221C00013000 C Dec 21, 2018 13.0 0.00 0.20
RRD 181221C00014000 C Dec 21, 2018 14.0 0.00 0.15
RRD 181221C00015000 C Dec 21, 2018 15.0 0.00 0.20
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 0.30
RRD 181221P00002000 P Dec 21, 2018 2.0 0.00 0.25
RRD 181221P00003000 P Dec 21, 2018 3.0 0.00 0.25
RRD 181221P00004000 P Dec 21, 2018 4.0 0.10 0.20
RRD 181221P00005000 P Dec 21, 2018 5.0 0.25 0.35
RRD 181221P00006000 P Dec 21, 2018 6.0 0.50 0.60
RRD 181221P00007000 P Dec 21, 2018 7.0 0.95 1.05
RRD 181221P00008000 P Dec 21, 2018 8.0 1.60 1.70
RRD 181221P00009000 P Dec 21, 2018 9.0 2.40 2.60
RRD 181221P00010000 P Dec 21, 2018 10.0 3.30 3.50
RRD 181221P00011000 P Dec 21, 2018 11.0 3.80 4.40
RRD 181221P00012000 P Dec 21, 2018 12.0 5.00 5.50
RRD 181221P00013000 P Dec 21, 2018 13.0 6.10 6.40
RRD 181221P00014000 P Dec 21, 2018 14.0 7.10 7.70
RRD 181221P00015000 P Dec 21, 2018 15.0 7.90 8.80
RRD 181221P00016000 P Dec 21, 2018 16.0 9.00 10.50
RRD 181221P00017000 P Dec 21, 2018 17.0 10.00 10.40
OPRA data is delayed 15 minutes.