Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Rr Donnelley And Sons Company New (RRD)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 180216C00001000 C Feb 16, 2018 1.0 8.10 8.70
RRD 180216C00002000 C Feb 16, 2018 2.0 7.40 7.70
RRD 180216C00003000 C Feb 16, 2018 3.0 6.30 6.60
RRD 180216C00004000 C Feb 16, 2018 4.0 5.40 5.60
RRD 180216C00005000 C Feb 16, 2018 5.0 4.40 4.70
RRD 180216C00006000 C Feb 16, 2018 6.0 3.30 3.60
RRD 180216C00007000 C Feb 16, 2018 7.0 2.40 2.70
RRD 180216C00008000 C Feb 16, 2018 8.0 1.30 1.60
RRD 180216C00009000 C Feb 16, 2018 9.0 0.70 0.80
RRD 180216C00010000 C Feb 16, 2018 10.0 0.20 0.30
RRD 180216C00011000 C Feb 16, 2018 11.0 0.00 0.15
RRD 180216C00012000 C Feb 16, 2018 12.0 0.00 0.05
RRD 180216C00013000 C Feb 16, 2018 13.0 0.00 0.05
RRD 180216C00014000 C Feb 16, 2018 14.0 0.00 0.05
RRD 180216C00015000 C Feb 16, 2018 15.0 0.00 0.05
RRD 180216C00016000 C Feb 16, 2018 16.0 0.00 0.05
RRD 180216C00017000 C Feb 16, 2018 17.0 0.00 0.05
RRD 180216P00001000 P Feb 16, 2018 1.0 0.00 0.05
RRD 180216P00002000 P Feb 16, 2018 2.0 0.00 0.05
RRD 180216P00003000 P Feb 16, 2018 3.0 0.00 0.05
RRD 180216P00004000 P Feb 16, 2018 4.0 0.00 0.05
RRD 180216P00005000 P Feb 16, 2018 5.0 0.00 0.05
RRD 180216P00006000 P Feb 16, 2018 6.0 0.00 0.05
RRD 180216P00007000 P Feb 16, 2018 7.0 0.00 0.10
RRD 180216P00008000 P Feb 16, 2018 8.0 0.05 0.15
RRD 180216P00009000 P Feb 16, 2018 9.0 0.30 0.40
RRD 180216P00010000 P Feb 16, 2018 10.0 0.85 1.00
RRD 180216P00011000 P Feb 16, 2018 11.0 1.70 1.80
RRD 180216P00012000 P Feb 16, 2018 12.0 2.55 2.95
RRD 180216P00013000 P Feb 16, 2018 13.0 3.60 3.80
RRD 180216P00014000 P Feb 16, 2018 14.0 4.50 4.80
RRD 180216P00015000 P Feb 16, 2018 15.0 5.30 5.80
RRD 180216P00016000 P Feb 16, 2018 16.0 6.20 6.80
RRD 180216P00017000 P Feb 16, 2018 17.0 7.40 8.00
RRD 180316C00004000 C Mar 16, 2018 4.0 5.30 5.60
RRD 180316C00005000 C Mar 16, 2018 5.0 4.30 4.70
RRD 180316C00006000 C Mar 16, 2018 6.0 3.30 3.60
RRD 180316C00007000 C Mar 16, 2018 7.0 2.50 2.70
RRD 180316C00008000 C Mar 16, 2018 8.0 1.70 1.85
RRD 180316C00009000 C Mar 16, 2018 9.0 1.05 1.20
RRD 180316C00010000 C Mar 16, 2018 10.0 0.70 0.75
RRD 180316C00011000 C Mar 16, 2018 11.0 0.35 0.45
RRD 180316C00012000 C Mar 16, 2018 12.0 0.20 0.30
RRD 180316C00013000 C Mar 16, 2018 13.0 0.10 0.20
RRD 180316C00014000 C Mar 16, 2018 14.0 0.00 0.15
RRD 180316C00015000 C Mar 16, 2018 15.0 0.00 0.10
RRD 180316C00016000 C Mar 16, 2018 16.0 0.00 0.10
RRD 180316C00017000 C Mar 16, 2018 17.0 0.00 0.05
RRD 180316C00018000 C Mar 16, 2018 18.0 0.00 0.05
RRD 180316C00019000 C Mar 16, 2018 19.0 0.00 0.05
RRD 180316C00020000 C Mar 16, 2018 20.0 0.00 0.05
RRD 180316C00021000 C Mar 16, 2018 21.0 0.00 0.05
RRD 180316P00004000 P Mar 16, 2018 4.0 0.00 0.05
RRD 180316P00005000 P Mar 16, 2018 5.0 0.00 0.10
RRD 180316P00006000 P Mar 16, 2018 6.0 0.05 0.15
RRD 180316P00007000 P Mar 16, 2018 7.0 0.15 0.25
RRD 180316P00008000 P Mar 16, 2018 8.0 0.40 0.45
RRD 180316P00009000 P Mar 16, 2018 9.0 0.75 0.85
RRD 180316P00010000 P Mar 16, 2018 10.0 1.35 1.45
RRD 180316P00011000 P Mar 16, 2018 11.0 2.00 2.15
RRD 180316P00012000 P Mar 16, 2018 12.0 2.85 2.95
RRD 180316P00013000 P Mar 16, 2018 13.0 3.70 3.90
RRD 180316P00014000 P Mar 16, 2018 14.0 4.60 4.80
RRD 180316P00015000 P Mar 16, 2018 15.0 5.60 5.80
RRD 180316P00016000 P Mar 16, 2018 16.0 6.20 6.80
RRD 180316P00017000 P Mar 16, 2018 17.0 7.50 7.80
RRD 180316P00018000 P Mar 16, 2018 18.0 8.60 8.80
RRD 180316P00019000 P Mar 16, 2018 19.0 9.50 9.80
RRD 180316P00020000 P Mar 16, 2018 20.0 10.40 10.80
RRD 180316P00021000 P Mar 16, 2018 21.0 11.30 11.80
RRD 180615C00002000 C Jun 15, 2018 2.0 7.30 7.70
RRD 180615C00003000 C Jun 15, 2018 3.0 6.40 6.80
RRD 180615C00004000 C Jun 15, 2018 4.0 5.40 6.00
RRD 180615C00005000 C Jun 15, 2018 5.0 4.00 4.60
RRD 180615C00006000 C Jun 15, 2018 6.0 3.40 3.70
RRD 180615C00007000 C Jun 15, 2018 7.0 2.75 2.85
RRD 180615C00008000 C Jun 15, 2018 8.0 2.05 2.25
RRD 180615C00009000 C Jun 15, 2018 9.0 1.50 1.65
RRD 180615C00010000 C Jun 15, 2018 10.0 1.10 1.20
RRD 180615C00011000 C Jun 15, 2018 11.0 0.75 0.90
RRD 180615C00012000 C Jun 15, 2018 12.0 0.55 0.65
RRD 180615C00013000 C Jun 15, 2018 13.0 0.35 0.50
RRD 180615C00014000 C Jun 15, 2018 14.0 0.25 0.35
RRD 180615C00015000 C Jun 15, 2018 15.0 0.15 0.25
RRD 180615C00016000 C Jun 15, 2018 16.0 0.00 0.20
RRD 180615C00017000 C Jun 15, 2018 17.0 0.00 0.20
RRD 180615C00018000 C Jun 15, 2018 18.0 0.00 0.15
RRD 180615P00002000 P Jun 15, 2018 2.0 0.00 0.15
RRD 180615P00003000 P Jun 15, 2018 3.0 0.00 0.10
RRD 180615P00004000 P Jun 15, 2018 4.0 0.00 0.10
RRD 180615P00005000 P Jun 15, 2018 5.0 0.10 0.20
RRD 180615P00006000 P Jun 15, 2018 6.0 0.25 0.35
RRD 180615P00007000 P Jun 15, 2018 7.0 0.50 0.60
RRD 180615P00008000 P Jun 15, 2018 8.0 0.85 0.95
RRD 180615P00009000 P Jun 15, 2018 9.0 1.30 1.40
RRD 180615P00010000 P Jun 15, 2018 10.0 1.85 2.00
RRD 180615P00011000 P Jun 15, 2018 11.0 2.55 2.65
RRD 180615P00012000 P Jun 15, 2018 12.0 3.30 3.50
RRD 180615P00013000 P Jun 15, 2018 13.0 4.10 4.30
RRD 180615P00014000 P Jun 15, 2018 14.0 5.00 5.20
RRD 180615P00015000 P Jun 15, 2018 15.0 5.90 6.10
RRD 180615P00016000 P Jun 15, 2018 16.0 6.80 7.00
RRD 180615P00017000 P Jun 15, 2018 17.0 7.70 8.00
RRD 180615P00018000 P Jun 15, 2018 18.0 8.70 9.00
OPRA data is delayed 15 minutes.