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 (2017-02-03)Premium Content

Rr Donnelley And Sons Company New (RRD)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 170519C00005000 C 05/19/17 5.0 6.70 7.30
RRD 170519C00006000 C 05/19/17 6.0 5.70 6.30
RRD 170519C00007000 C 05/19/17 7.0 4.60 5.50
RRD 170519C00008000 C 05/19/17 8.0 3.80 4.40
RRD 170519C00009000 C 05/19/17 9.0 2.85 3.40
RRD 170519C00010000 C 05/19/17 10.0 1.95 2.50
RRD 170519C00011000 C 05/19/17 11.0 1.15 1.35
RRD 170519C00012000 C 05/19/17 12.0 0.50 0.65
RRD 170519C00013000 C 05/19/17 13.0 0.15 0.25
RRD 170519C00014000 C 05/19/17 14.0 0.00 0.20
RRD 170519C00015000 C 05/19/17 15.0 0.00 0.20
RRD 170519C00016000 C 05/19/17 16.0 0.00 0.20
RRD 170519C00017000 C 05/19/17 17.0 0.00 0.10
RRD 170519C00018000 C 05/19/17 18.0 0.00 0.10
RRD 170519C00019000 C 05/19/17 19.0 0.00 0.15
RRD 170519C00020000 C 05/19/17 20.0 0.00 0.15
RRD 170519C00021000 C 05/19/17 21.0 0.00 0.05
RRD 170519P00005000 P 05/19/17 5.0 0.00 0.15
RRD 170519P00006000 P 05/19/17 6.0 0.00 0.15
RRD 170519P00007000 P 05/19/17 7.0 0.00 0.40
RRD 170519P00008000 P 05/19/17 8.0 0.00 0.20
RRD 170519P00009000 P 05/19/17 9.0 0.00 0.20
RRD 170519P00010000 P 05/19/17 10.0 0.05 0.20
RRD 170519P00011000 P 05/19/17 11.0 0.20 0.35
RRD 170519P00012000 P 05/19/17 12.0 0.55 0.70
RRD 170519P00013000 P 05/19/17 13.0 1.15 1.40
RRD 170519P00014000 P 05/19/17 14.0 1.10 2.25
RRD 170519P00015000 P 05/19/17 15.0 2.70 3.50
RRD 170519P00016000 P 05/19/17 16.0 3.60 4.50
RRD 170519P00017000 P 05/19/17 17.0 4.60 5.50
RRD 170519P00018000 P 05/19/17 18.0 5.80 6.40
RRD 170519P00019000 P 05/19/17 19.0 6.70 7.40
RRD 170519P00020000 P 05/19/17 20.0 7.70 8.50
RRD 170519P00021000 P 05/19/17 21.0 8.70 9.50
RRD 170616C00006000 C 06/16/17 6.0 5.60 6.50
RRD 170616C00007000 C 06/16/17 7.0 4.60 5.50
RRD 170616C00008000 C 06/16/17 8.0 3.70 4.40
RRD 170616C00009000 C 06/16/17 9.0 2.70 3.30
RRD 170616C00010000 C 06/16/17 10.0 2.05 2.40
RRD 170616C00011000 C 06/16/17 11.0 1.25 1.45
RRD 170616C00012000 C 06/16/17 12.0 0.65 0.85
RRD 170616C00013000 C 06/16/17 13.0 0.30 0.45
RRD 170616C00014000 C 06/16/17 14.0 0.10 0.25
RRD 170616C00015000 C 06/16/17 15.0 0.00 0.25
RRD 170616C00016000 C 06/16/17 16.0 0.00 0.10
RRD 170616C00017000 C 06/16/17 17.0 0.00 0.20
RRD 170616C00018000 C 06/16/17 18.0 0.00 0.65
RRD 170616C00019000 C 06/16/17 19.0 0.00 0.20
RRD 170616C00020000 C 06/16/17 20.0 0.00 0.10
RRD 170616C00021000 C 06/16/17 21.0 0.00 0.15
RRD 170616C00022000 C 06/16/17 22.0 0.00 0.15
RRD 170616C00023000 C 06/16/17 23.0 0.00 0.35
RRD 170616C00024000 C 06/16/17 24.0 0.00 0.10
RRD 170616C00025000 C 06/16/17 25.0 0.00 0.15
RRD 170616C00026000 C 06/16/17 26.0 0.00 0.15
RRD 170616C00027000 C 06/16/17 27.0 0.00 0.10
RRD 170616C00028000 C 06/16/17 28.0 0.00 0.15
RRD 170616P00006000 P 06/16/17 6.0 0.00 0.20
RRD 170616P00007000 P 06/16/17 7.0 0.00 0.20
RRD 170616P00008000 P 06/16/17 8.0 0.00 0.15
RRD 170616P00009000 P 06/16/17 9.0 0.05 0.20
RRD 170616P00010000 P 06/16/17 10.0 0.15 0.25
RRD 170616P00011000 P 06/16/17 11.0 0.35 0.45
RRD 170616P00012000 P 06/16/17 12.0 0.75 0.90
RRD 170616P00013000 P 06/16/17 13.0 1.40 1.50
RRD 170616P00014000 P 06/16/17 14.0 1.85 2.35
RRD 170616P00015000 P 06/16/17 15.0 2.80 3.50
RRD 170616P00016000 P 06/16/17 16.0 3.80 4.40
RRD 170616P00017000 P 06/16/17 17.0 4.70 5.40
RRD 170616P00018000 P 06/16/17 18.0 5.70 6.30
RRD 170616P00019000 P 06/16/17 19.0 6.60 7.40
RRD 170616P00020000 P 06/16/17 20.0 7.60 8.50
RRD 170616P00021000 P 06/16/17 21.0 7.90 11.30
RRD 170616P00022000 P 06/16/17 22.0 7.80 12.30
RRD 170616P00023000 P 06/16/17 23.0 8.70 13.20
RRD 170616P00024000 P 06/16/17 24.0 9.70 14.20
RRD 170616P00025000 P 06/16/17 25.0 12.70 15.10
RRD 170616P00026000 P 06/16/17 26.0 13.60 14.40
RRD 170616P00027000 P 06/16/17 27.0 14.20 17.30
RRD 170616P00028000 P 06/16/17 28.0 13.70 18.20
RRD 170915C00006000 C 09/15/17 6.0 5.60 6.90
RRD 170915C00007000 C 09/15/17 7.0 4.60 5.70
RRD 170915C00008000 C 09/15/17 8.0 3.80 4.60
RRD 170915C00009000 C 09/15/17 9.0 2.90 3.80
RRD 170915C00010000 C 09/15/17 10.0 2.30 2.80
RRD 170915C00011000 C 09/15/17 11.0 1.60 1.85
RRD 170915C00012000 C 09/15/17 12.0 1.05 1.35
RRD 170915C00013000 C 09/15/17 13.0 0.65 0.90
RRD 170915C00014000 C 09/15/17 14.0 0.40 0.55
RRD 170915C00015000 C 09/15/17 15.0 0.25 0.40
RRD 170915C00016000 C 09/15/17 16.0 0.10 0.20
RRD 170915C00017000 C 09/15/17 17.0 0.05 0.20
RRD 170915C00018000 C 09/15/17 18.0 0.00 0.15
RRD 170915C00019000 C 09/15/17 19.0 0.00 0.30
RRD 170915C00020000 C 09/15/17 20.0 0.00 0.15
RRD 170915C00021000 C 09/15/17 21.0 0.00 0.25
RRD 170915C00022000 C 09/15/17 22.0 0.00 0.25
RRD 170915C00023000 C 09/15/17 23.0 0.00 0.25
RRD 170915C00024000 C 09/15/17 24.0 0.00 0.45
RRD 170915C00025000 C 09/15/17 25.0 0.00 0.45
RRD 170915C00026000 C 09/15/17 26.0 0.00 0.20
RRD 170915P00006000 P 09/15/17 6.0 0.00 0.30
RRD 170915P00007000 P 09/15/17 7.0 0.05 0.25
RRD 170915P00008000 P 09/15/17 8.0 0.00 0.40
RRD 170915P00009000 P 09/15/17 9.0 0.25 0.40
RRD 170915P00010000 P 09/15/17 10.0 0.50 0.65
RRD 170915P00011000 P 09/15/17 11.0 0.75 0.95
RRD 170915P00012000 P 09/15/17 12.0 1.15 1.40
RRD 170915P00013000 P 09/15/17 13.0 1.75 2.00
RRD 170915P00014000 P 09/15/17 14.0 2.50 2.95
RRD 170915P00015000 P 09/15/17 15.0 3.20 3.80
RRD 170915P00016000 P 09/15/17 16.0 3.90 4.80
RRD 170915P00017000 P 09/15/17 17.0 4.80 5.60
RRD 170915P00018000 P 09/15/17 18.0 5.70 6.70
RRD 170915P00019000 P 09/15/17 19.0 6.80 7.50
RRD 170915P00020000 P 09/15/17 20.0 6.30 10.50
RRD 170915P00021000 P 09/15/17 21.0 6.70 9.60
RRD 170915P00022000 P 09/15/17 22.0 7.70 10.60
RRD 170915P00023000 P 09/15/17 23.0 8.70 13.10
RRD 170915P00024000 P 09/15/17 24.0 9.70 13.60
RRD 170915P00025000 P 09/15/17 25.0 10.70 14.60
RRD 170915P00026000 P 09/15/17 26.0 13.70 14.60

OPRA data is delayed 15 minutes.