Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-08-07)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 150918C00008000 C 09/18/15 8.0 7.30 8.10
RRD 150918C00009000 C 09/18/15 9.0 6.10 7.00
RRD 150918C00010000 C 09/18/15 10.0 5.10 6.20
RRD 150918C00011000 C 09/18/15 11.0 4.40 5.00
RRD 150918C00012000 C 09/18/15 12.0 3.40 4.00
RRD 150918C00013000 C 09/18/15 13.0 2.55 2.90
RRD 150918C00014000 C 09/18/15 14.0 1.60 1.95
RRD 150918C00015000 C 09/18/15 15.0 0.75 1.05
RRD 150918C00016000 C 09/18/15 16.0 0.25 0.35
RRD 150918C00017000 C 09/18/15 17.0 0.05 0.25
RRD 150918C00018000 C 09/18/15 18.0 0.00 0.10
RRD 150918C00019000 C 09/18/15 19.0 0.00 0.15
RRD 150918C00020000 C 09/18/15 20.0 0.00 0.20
RRD 150918C00021000 C 09/18/15 21.0 0.00 0.30
RRD 150918C00022000 C 09/18/15 22.0 0.00 0.20
RRD 150918C00023000 C 09/18/15 23.0 0.00 0.15
RRD 150918C00024000 C 09/18/15 24.0 0.00 0.15
RRD 150918C00025000 C 09/18/15 25.0 0.00 0.15
RRD 150918C00026000 C 09/18/15 26.0 0.00 0.15
RRD 150918P00008000 P 09/18/15 8.0 0.00 0.20
RRD 150918P00009000 P 09/18/15 9.0 0.00 0.20
RRD 150918P00010000 P 09/18/15 10.0 0.00 0.30
RRD 150918P00011000 P 09/18/15 11.0 0.00 0.30
RRD 150918P00012000 P 09/18/15 12.0 0.00 0.30
RRD 150918P00013000 P 09/18/15 13.0 0.00 0.20
RRD 150918P00014000 P 09/18/15 14.0 0.00 0.20
RRD 150918P00015000 P 09/18/15 15.0 0.10 0.25
RRD 150918P00016000 P 09/18/15 16.0 0.55 0.65
RRD 150918P00017000 P 09/18/15 17.0 1.20 1.45
RRD 150918P00018000 P 09/18/15 18.0 2.15 2.50
RRD 150918P00019000 P 09/18/15 19.0 3.10 3.40
RRD 150918P00020000 P 09/18/15 20.0 4.10 4.40
RRD 150918P00021000 P 09/18/15 21.0 5.10 5.40
RRD 150918P00022000 P 09/18/15 22.0 5.80 6.60
RRD 150918P00023000 P 09/18/15 23.0 6.80 7.40
RRD 150918P00024000 P 09/18/15 24.0 7.80 8.50
RRD 150918P00025000 P 09/18/15 25.0 8.80 9.50
RRD 150918P00026000 P 09/18/15 26.0 9.80 10.50
RRD 151016C00007000 C 10/16/15 7.0 8.50 8.90
RRD 151016C00008000 C 10/16/15 8.0 7.50 7.90
RRD 151016C00009000 C 10/16/15 9.0 6.50 6.90
RRD 151016C00010000 C 10/16/15 10.0 5.50 6.00
RRD 151016C00011000 C 10/16/15 11.0 4.50 4.90
RRD 151016C00012000 C 10/16/15 12.0 3.50 4.00
RRD 151016C00013000 C 10/16/15 13.0 2.60 2.95
RRD 151016C00014000 C 10/16/15 14.0 1.70 2.05
RRD 151016C00015000 C 10/16/15 15.0 1.00 1.20
RRD 151016C00016000 C 10/16/15 16.0 0.45 0.60
RRD 151016C00017000 C 10/16/15 17.0 0.15 0.25
RRD 151016C00018000 C 10/16/15 18.0 0.00 0.10
RRD 151016C00019000 C 10/16/15 19.0 0.00 0.15
RRD 151016C00020000 C 10/16/15 20.0 0.00 0.15
RRD 151016C00021000 C 10/16/15 21.0 0.00 0.30
RRD 151016C00022000 C 10/16/15 22.0 0.00 0.30
RRD 151016C00023000 C 10/16/15 23.0 0.00 0.30
RRD 151016C00024000 C 10/16/15 24.0 0.00 0.30
RRD 151016C00025000 C 10/16/15 25.0 0.00 0.20
RRD 151016P00007000 P 10/16/15 7.0 0.00 0.20
RRD 151016P00008000 P 10/16/15 8.0 0.00 0.20
RRD 151016P00009000 P 10/16/15 9.0 0.00 0.30
RRD 151016P00010000 P 10/16/15 10.0 0.00 0.30
RRD 151016P00011000 P 10/16/15 11.0 0.00 0.15
RRD 151016P00012000 P 10/16/15 12.0 0.00 0.15
RRD 151016P00013000 P 10/16/15 13.0 0.00 0.35
RRD 151016P00014000 P 10/16/15 14.0 0.10 0.45
RRD 151016P00015000 P 10/16/15 15.0 0.30 0.45
RRD 151016P00016000 P 10/16/15 16.0 0.75 0.90
RRD 151016P00017000 P 10/16/15 17.0 1.35 1.70
RRD 151016P00018000 P 10/16/15 18.0 2.20 2.55
RRD 151016P00019000 P 10/16/15 19.0 3.10 3.60
RRD 151016P00020000 P 10/16/15 20.0 4.10 4.50
RRD 151016P00021000 P 10/16/15 21.0 5.10 5.50
RRD 151016P00022000 P 10/16/15 22.0 6.10 6.50
RRD 151016P00023000 P 10/16/15 23.0 7.10 7.50
RRD 151016P00024000 P 10/16/15 24.0 8.10 8.50
RRD 151016P00025000 P 10/16/15 25.0 9.10 9.50
RRD 151218C00009000 C 12/18/15 9.0 6.50 7.00
RRD 151218C00010000 C 12/18/15 10.0 5.40 6.40
RRD 151218C00011000 C 12/18/15 11.0 4.50 5.20
RRD 151218C00012000 C 12/18/15 12.0 3.60 4.00
RRD 151218C00013000 C 12/18/15 13.0 2.70 3.10
RRD 151218C00014000 C 12/18/15 14.0 1.80 2.30
RRD 151218C00015000 C 12/18/15 15.0 1.20 1.50
RRD 151218C00016000 C 12/18/15 16.0 0.60 0.95
RRD 151218C00017000 C 12/18/15 17.0 0.35 0.55
RRD 151218C00018000 C 12/18/15 18.0 0.15 0.30
RRD 151218C00019000 C 12/18/15 19.0 0.00 0.30
RRD 151218C00020000 C 12/18/15 20.0 0.05 0.25
RRD 151218C00021000 C 12/18/15 21.0 0.00 0.20
RRD 151218C00022000 C 12/18/15 22.0 0.00 0.30
RRD 151218C00023000 C 12/18/15 23.0 0.00 0.20
RRD 151218C00024000 C 12/18/15 24.0 0.00 0.30
RRD 151218C00025000 C 12/18/15 25.0 0.00 0.30
RRD 151218C00026000 C 12/18/15 26.0 0.00 0.30
RRD 151218C00027000 C 12/18/15 27.0 0.00 0.30
RRD 151218C00028000 C 12/18/15 28.0 0.00 0.30
RRD 151218C00029000 C 12/18/15 29.0 0.00 0.20
RRD 151218P00009000 P 12/18/15 9.0 0.00 0.35
RRD 151218P00010000 P 12/18/15 10.0 0.00 0.35
RRD 151218P00011000 P 12/18/15 11.0 0.00 0.40
RRD 151218P00012000 P 12/18/15 12.0 0.05 0.35
RRD 151218P00013000 P 12/18/15 13.0 0.15 0.40
RRD 151218P00014000 P 12/18/15 14.0 0.35 0.60
RRD 151218P00015000 P 12/18/15 15.0 0.60 1.05
RRD 151218P00016000 P 12/18/15 16.0 1.25 1.55
RRD 151218P00017000 P 12/18/15 17.0 1.80 2.25
RRD 151218P00018000 P 12/18/15 18.0 2.65 3.00
RRD 151218P00019000 P 12/18/15 19.0 3.50 4.00
RRD 151218P00020000 P 12/18/15 20.0 4.40 4.90
RRD 151218P00021000 P 12/18/15 21.0 5.20 5.90
RRD 151218P00022000 P 12/18/15 22.0 6.40 6.80
RRD 151218P00023000 P 12/18/15 23.0 7.40 7.80
RRD 151218P00024000 P 12/18/15 24.0 8.40 8.80
RRD 151218P00025000 P 12/18/15 25.0 9.40 9.80
RRD 151218P00026000 P 12/18/15 26.0 10.00 11.20
RRD 151218P00027000 P 12/18/15 27.0 11.00 12.20
RRD 151218P00028000 P 12/18/15 28.0 12.00 13.20
RRD 151218P00029000 P 12/18/15 29.0 13.00 14.20
RRD 160115C00005000 C 01/15/16 5.0 9.50 11.90
RRD 160115C00008000 C 01/15/16 8.0 7.50 7.90
RRD 160115C00009000 C 01/15/16 9.0 6.30 7.10
RRD 160115C00010000 C 01/15/16 10.0 5.20 6.20
RRD 160115C00011000 C 01/15/16 11.0 4.50 5.00
RRD 160115C00012000 C 01/15/16 12.0 3.60 4.10
RRD 160115C00013000 C 01/15/16 13.0 2.60 3.30
RRD 160115C00014000 C 01/15/16 14.0 1.85 2.30
RRD 160115C00015000 C 01/15/16 15.0 1.25 1.60
RRD 160115C00016000 C 01/15/16 16.0 0.70 1.05
RRD 160115C00017000 C 01/15/16 17.0 0.40 0.65
RRD 160115C00018000 C 01/15/16 18.0 0.20 0.50
RRD 160115C00019000 C 01/15/16 19.0 0.05 0.50
RRD 160115C00020000 C 01/15/16 20.0 0.00 0.25
RRD 160115C00021000 C 01/15/16 21.0 0.00 0.35
RRD 160115C00022000 C 01/15/16 22.0 0.00 0.35
RRD 160115C00023000 C 01/15/16 23.0 0.00 0.35
RRD 160115C00024000 C 01/15/16 24.0 0.00 0.30
RRD 160115C00025000 C 01/15/16 25.0 0.00 0.30
RRD 160115C00026000 C 01/15/16 26.0 0.00 0.30
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.30
RRD 160115C00028000 C 01/15/16 28.0 0.00 0.30
RRD 160115C00029000 C 01/15/16 29.0 0.00 0.30
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.30
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.20
RRD 160115P00005000 P 01/15/16 5.0 0.00 0.25
RRD 160115P00008000 P 01/15/16 8.0 0.00 0.35
RRD 160115P00009000 P 01/15/16 9.0 0.00 0.35
RRD 160115P00010000 P 01/15/16 10.0 0.00 0.35
RRD 160115P00011000 P 01/15/16 11.0 0.00 0.40
RRD 160115P00012000 P 01/15/16 12.0 0.10 0.50
RRD 160115P00013000 P 01/15/16 13.0 0.20 0.55
RRD 160115P00014000 P 01/15/16 14.0 0.45 0.75
RRD 160115P00015000 P 01/15/16 15.0 0.75 1.15
RRD 160115P00016000 P 01/15/16 16.0 1.30 1.65
RRD 160115P00017000 P 01/15/16 17.0 1.90 2.35
RRD 160115P00018000 P 01/15/16 18.0 2.70 3.10
RRD 160115P00019000 P 01/15/16 19.0 3.50 4.00
RRD 160115P00020000 P 01/15/16 20.0 4.40 5.10
RRD 160115P00021000 P 01/15/16 21.0 5.40 6.20
RRD 160115P00022000 P 01/15/16 22.0 6.40 6.80
RRD 160115P00023000 P 01/15/16 23.0 7.30 7.80
RRD 160115P00024000 P 01/15/16 24.0 8.30 8.80
RRD 160115P00025000 P 01/15/16 25.0 9.10 10.20
RRD 160115P00026000 P 01/15/16 26.0 10.00 11.20
RRD 160115P00027000 P 01/15/16 27.0 11.00 12.20
RRD 160115P00028000 P 01/15/16 28.0 12.00 13.30
RRD 160115P00029000 P 01/15/16 29.0 13.00 14.20
RRD 160115P00030000 P 01/15/16 30.0 14.00 15.20
RRD 160115P00035000 P 01/15/16 35.0 19.00 20.10
RRD 160318C00008000 C 03/18/16 8.0 7.10 8.20
RRD 160318C00009000 C 03/18/16 9.0 6.10 7.20
RRD 160318C00010000 C 03/18/16 10.0 5.10 6.30
RRD 160318C00011000 C 03/18/16 11.0 4.50 5.10
RRD 160318C00012000 C 03/18/16 12.0 3.60 4.10
RRD 160318C00013000 C 03/18/16 13.0 2.80 3.20
RRD 160318C00014000 C 03/18/16 14.0 1.95 2.45
RRD 160318C00015000 C 03/18/16 15.0 1.35 1.85
RRD 160318C00016000 C 03/18/16 16.0 0.95 1.25
RRD 160318C00017000 C 03/18/16 17.0 0.60 0.90
RRD 160318C00018000 C 03/18/16 18.0 0.30 0.65
RRD 160318C00019000 C 03/18/16 19.0 0.10 0.60
RRD 160318C00020000 C 03/18/16 20.0 0.00 0.50
RRD 160318C00021000 C 03/18/16 21.0 0.00 0.45
RRD 160318C00022000 C 03/18/16 22.0 0.00 0.40
RRD 160318C00023000 C 03/18/16 23.0 0.00 0.35
RRD 160318C00024000 C 03/18/16 24.0 0.00 0.35
RRD 160318C00025000 C 03/18/16 25.0 0.00 0.35
RRD 160318C00026000 C 03/18/16 26.0 0.00 0.30
RRD 160318P00008000 P 03/18/16 8.0 0.00 0.35
RRD 160318P00009000 P 03/18/16 9.0 0.00 0.50
RRD 160318P00010000 P 03/18/16 10.0 0.00 0.45
RRD 160318P00011000 P 03/18/16 11.0 0.00 0.55
RRD 160318P00012000 P 03/18/16 12.0 0.10 0.60
RRD 160318P00013000 P 03/18/16 13.0 0.35 0.85
RRD 160318P00014000 P 03/18/16 14.0 0.70 1.00
RRD 160318P00015000 P 03/18/16 15.0 1.10 1.40
RRD 160318P00016000 P 03/18/16 16.0 1.60 1.95
RRD 160318P00017000 P 03/18/16 17.0 2.20 2.90
RRD 160318P00018000 P 03/18/16 18.0 2.95 3.50
RRD 160318P00019000 P 03/18/16 19.0 3.80 4.40
RRD 160318P00020000 P 03/18/16 20.0 4.70 5.30
RRD 160318P00021000 P 03/18/16 21.0 5.70 6.80
RRD 160318P00022000 P 03/18/16 22.0 6.60 7.50
RRD 160318P00023000 P 03/18/16 23.0 7.30 8.40
RRD 160318P00024000 P 03/18/16 24.0 8.30 9.40
RRD 160318P00025000 P 03/18/16 25.0 9.30 10.40
RRD 160318P00026000 P 03/18/16 26.0 10.30 11.40

OPRA data is delayed 15 minutes.