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 (2015-02-06)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Mar 4 2015 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 150320C00004000 C 03/20/15 4.0 15.10 15.70
RRD 150320C00005000 C 03/20/15 5.0 12.70 14.70
RRD 150320C00006000 C 03/20/15 6.0 11.70 15.10
RRD 150320C00007000 C 03/20/15 7.0 11.60 12.70
RRD 150320C00008000 C 03/20/15 8.0 10.70 11.70
RRD 150320C00009000 C 03/20/15 9.0 9.70 10.70
RRD 150320C00010000 C 03/20/15 10.0 7.90 11.20
RRD 150320C00011000 C 03/20/15 11.0 6.70 10.00
RRD 150320C00012000 C 03/20/15 12.0 6.40 8.10
RRD 150320C00013000 C 03/20/15 13.0 6.10 6.60
RRD 150320C00014000 C 03/20/15 14.0 5.10 5.60
RRD 150320C00015000 C 03/20/15 15.0 4.00 4.60
RRD 150320C00016000 C 03/20/15 16.0 3.20 3.60
RRD 150320C00017000 C 03/20/15 17.0 2.45 2.60
RRD 150320C00018000 C 03/20/15 18.0 1.45 1.65
RRD 150320C00019000 C 03/20/15 19.0 0.65 0.75
RRD 150320C00020000 C 03/20/15 20.0 0.10 0.20
RRD 150320C00021000 C 03/20/15 21.0 0.00 0.10
RRD 150320C00022000 C 03/20/15 22.0 0.00 0.35
RRD 150320C00023000 C 03/20/15 23.0 0.00 0.60
RRD 150320C00024000 C 03/20/15 24.0 0.00 0.50
RRD 150320C00025000 C 03/20/15 25.0 0.00 0.05
RRD 150320C00026000 C 03/20/15 26.0 0.00 0.05
RRD 150320C00027000 C 03/20/15 27.0 0.00 0.05
RRD 150320P00004000 P 03/20/15 4.0 0.00 0.05
RRD 150320P00005000 P 03/20/15 5.0 0.00 0.05
RRD 150320P00006000 P 03/20/15 6.0 0.00 0.05
RRD 150320P00007000 P 03/20/15 7.0 0.00 0.05
RRD 150320P00008000 P 03/20/15 8.0 0.00 0.15
RRD 150320P00009000 P 03/20/15 9.0 0.00 1.75
RRD 150320P00010000 P 03/20/15 10.0 0.00 0.40
RRD 150320P00011000 P 03/20/15 11.0 0.00 0.10
RRD 150320P00012000 P 03/20/15 12.0 0.00 0.05
RRD 150320P00013000 P 03/20/15 13.0 0.00 0.05
RRD 150320P00014000 P 03/20/15 14.0 0.00 0.05
RRD 150320P00015000 P 03/20/15 15.0 0.00 0.05
RRD 150320P00016000 P 03/20/15 16.0 0.00 0.10
RRD 150320P00017000 P 03/20/15 17.0 0.00 0.10
RRD 150320P00018000 P 03/20/15 18.0 0.00 0.15
RRD 150320P00019000 P 03/20/15 19.0 0.15 0.25
RRD 150320P00020000 P 03/20/15 20.0 0.60 0.75
RRD 150320P00021000 P 03/20/15 21.0 1.40 1.75
RRD 150320P00022000 P 03/20/15 22.0 2.40 2.85
RRD 150320P00023000 P 03/20/15 23.0 3.40 3.80
RRD 150320P00024000 P 03/20/15 24.0 4.30 4.80
RRD 150320P00025000 P 03/20/15 25.0 5.40 5.80
RRD 150320P00026000 P 03/20/15 26.0 6.40 6.80
RRD 150320P00027000 P 03/20/15 27.0 7.30 7.80
RRD 150417C00010000 C 04/17/15 10.0 9.10 9.70
RRD 150417C00011000 C 04/17/15 11.0 6.70 10.00
RRD 150417C00012000 C 04/17/15 12.0 7.10 7.60
RRD 150417C00013000 C 04/17/15 13.0 6.10 6.70
RRD 150417C00014000 C 04/17/15 14.0 5.00 5.70
RRD 150417C00015000 C 04/17/15 15.0 4.00 4.70
RRD 150417C00016000 C 04/17/15 16.0 3.10 3.70
RRD 150417C00017000 C 04/17/15 17.0 2.15 2.65
RRD 150417C00018000 C 04/17/15 18.0 1.55 1.75
RRD 150417C00019000 C 04/17/15 19.0 0.85 0.95
RRD 150417C00020000 C 04/17/15 20.0 0.35 0.40
RRD 150417C00021000 C 04/17/15 21.0 0.10 0.15
RRD 150417C00022000 C 04/17/15 22.0 0.00 0.10
RRD 150417C00023000 C 04/17/15 23.0 0.00 0.10
RRD 150417C00024000 C 04/17/15 24.0 0.00 0.05
RRD 150417C00025000 C 04/17/15 25.0 0.00 0.05
RRD 150417C00026000 C 04/17/15 26.0 0.00 0.05
RRD 150417P00010000 P 04/17/15 10.0 0.00 0.10
RRD 150417P00011000 P 04/17/15 11.0 0.00 0.10
RRD 150417P00012000 P 04/17/15 12.0 0.00 0.10
RRD 150417P00013000 P 04/17/15 13.0 0.00 0.10
RRD 150417P00014000 P 04/17/15 14.0 0.00 0.10
RRD 150417P00015000 P 04/17/15 15.0 0.00 0.10
RRD 150417P00016000 P 04/17/15 16.0 0.00 0.10
RRD 150417P00017000 P 04/17/15 17.0 0.05 0.15
RRD 150417P00018000 P 04/17/15 18.0 0.15 0.25
RRD 150417P00019000 P 04/17/15 19.0 0.35 0.50
RRD 150417P00020000 P 04/17/15 20.0 0.80 0.95
RRD 150417P00021000 P 04/17/15 21.0 1.55 2.00
RRD 150417P00022000 P 04/17/15 22.0 2.40 2.90
RRD 150417P00023000 P 04/17/15 23.0 3.40 3.90
RRD 150417P00024000 P 04/17/15 24.0 4.40 4.90
RRD 150417P00025000 P 04/17/15 25.0 5.40 5.90
RRD 150417P00026000 P 04/17/15 26.0 6.40 6.90
RRD 150619C00005000 C 06/19/15 5.0 14.10 14.90
RRD 150619C00006000 C 06/19/15 6.0 11.80 15.20
RRD 150619C00007000 C 06/19/15 7.0 10.80 14.10
RRD 150619C00008000 C 06/19/15 8.0 9.80 13.20
RRD 150619C00009000 C 06/19/15 9.0 8.80 12.20
RRD 150619C00010000 C 06/19/15 10.0 9.00 9.80
RRD 150619C00011000 C 06/19/15 11.0 8.10 8.80
RRD 150619C00012000 C 06/19/15 12.0 7.10 7.70
RRD 150619C00013000 C 06/19/15 13.0 6.00 6.70
RRD 150619C00014000 C 06/19/15 14.0 5.00 5.60
RRD 150619C00015000 C 06/19/15 15.0 4.10 4.70
RRD 150619C00016000 C 06/19/15 16.0 3.10 3.70
RRD 150619C00017000 C 06/19/15 17.0 2.25 2.75
RRD 150619C00018000 C 06/19/15 18.0 1.85 1.95
RRD 150619C00019000 C 06/19/15 19.0 1.10 1.25
RRD 150619C00020000 C 06/19/15 20.0 0.60 0.75
RRD 150619C00021000 C 06/19/15 21.0 0.30 0.40
RRD 150619C00022000 C 06/19/15 22.0 0.05 0.25
RRD 150619C00023000 C 06/19/15 23.0 0.00 0.15
RRD 150619C00024000 C 06/19/15 24.0 0.00 0.10
RRD 150619C00025000 C 06/19/15 25.0 0.00 0.10
RRD 150619C00026000 C 06/19/15 26.0 0.00 0.10
RRD 150619C00027000 C 06/19/15 27.0 0.00 0.10
RRD 150619P00005000 P 06/19/15 5.0 0.00 0.10
RRD 150619P00006000 P 06/19/15 6.0 0.00 0.10
RRD 150619P00007000 P 06/19/15 7.0 0.00 0.10
RRD 150619P00008000 P 06/19/15 8.0 0.00 0.10
RRD 150619P00009000 P 06/19/15 9.0 0.00 0.15
RRD 150619P00010000 P 06/19/15 10.0 0.00 0.15
RRD 150619P00011000 P 06/19/15 11.0 0.00 0.15
RRD 150619P00012000 P 06/19/15 12.0 0.00 0.15
RRD 150619P00013000 P 06/19/15 13.0 0.00 0.15
RRD 150619P00014000 P 06/19/15 14.0 0.00 0.15
RRD 150619P00015000 P 06/19/15 15.0 0.05 0.20
RRD 150619P00016000 P 06/19/15 16.0 0.15 0.30
RRD 150619P00017000 P 06/19/15 17.0 0.30 0.45
RRD 150619P00018000 P 06/19/15 18.0 0.50 0.70
RRD 150619P00019000 P 06/19/15 19.0 0.85 1.05
RRD 150619P00020000 P 06/19/15 20.0 1.40 1.60
RRD 150619P00021000 P 06/19/15 21.0 2.05 2.60
RRD 150619P00022000 P 06/19/15 22.0 2.85 3.50
RRD 150619P00023000 P 06/19/15 23.0 3.70 4.40
RRD 150619P00024000 P 06/19/15 24.0 4.70 5.40
RRD 150619P00025000 P 06/19/15 25.0 5.60 6.40
RRD 150619P00026000 P 06/19/15 26.0 6.60 7.30
RRD 150619P00027000 P 06/19/15 27.0 7.60 8.30
RRD 150918C00008000 C 09/18/15 8.0 11.00 12.00
RRD 150918C00009000 C 09/18/15 9.0 8.70 12.10
RRD 150918C00010000 C 09/18/15 10.0 8.50 10.20
RRD 150918C00011000 C 09/18/15 11.0 7.90 8.80
RRD 150918C00012000 C 09/18/15 12.0 6.90 7.70
RRD 150918C00013000 C 09/18/15 13.0 6.00 6.70
RRD 150918C00014000 C 09/18/15 14.0 5.00 5.70
RRD 150918C00015000 C 09/18/15 15.0 4.00 4.80
RRD 150918C00016000 C 09/18/15 16.0 3.10 3.90
RRD 150918C00017000 C 09/18/15 17.0 2.30 3.00
RRD 150918C00018000 C 09/18/15 18.0 1.75 2.20
RRD 150918C00019000 C 09/18/15 19.0 1.25 1.60
RRD 150918C00020000 C 09/18/15 20.0 0.95 1.05
RRD 150918C00021000 C 09/18/15 21.0 0.60 0.70
RRD 150918C00022000 C 09/18/15 22.0 0.30 0.55
RRD 150918C00023000 C 09/18/15 23.0 0.05 0.40
RRD 150918C00024000 C 09/18/15 24.0 0.05 0.25
RRD 150918C00025000 C 09/18/15 25.0 0.00 0.20
RRD 150918P00008000 P 09/18/15 8.0 0.00 0.15
RRD 150918P00009000 P 09/18/15 9.0 0.00 0.15
RRD 150918P00010000 P 09/18/15 10.0 0.00 0.20
RRD 150918P00011000 P 09/18/15 11.0 0.00 0.15
RRD 150918P00012000 P 09/18/15 12.0 0.00 1.75
RRD 150918P00013000 P 09/18/15 13.0 0.05 0.20
RRD 150918P00014000 P 09/18/15 14.0 0.10 0.35
RRD 150918P00015000 P 09/18/15 15.0 0.15 0.45
RRD 150918P00016000 P 09/18/15 16.0 0.40 0.65
RRD 150918P00017000 P 09/18/15 17.0 0.65 0.90
RRD 150918P00018000 P 09/18/15 18.0 0.95 1.20
RRD 150918P00019000 P 09/18/15 19.0 1.35 1.80
RRD 150918P00020000 P 09/18/15 20.0 1.90 2.30
RRD 150918P00021000 P 09/18/15 21.0 2.45 3.10
RRD 150918P00022000 P 09/18/15 22.0 3.10 3.90
RRD 150918P00023000 P 09/18/15 23.0 4.00 4.80
RRD 150918P00024000 P 09/18/15 24.0 4.90 5.70
RRD 150918P00025000 P 09/18/15 25.0 5.80 6.80
RRD 160115C00005000 C 01/15/16 5.0 13.90 15.00
RRD 160115C00008000 C 01/15/16 8.0 9.10 13.80
RRD 160115C00010000 C 01/15/16 10.0 8.70 10.00
RRD 160115C00013000 C 01/15/16 13.0 5.90 7.10
RRD 160115C00015000 C 01/15/16 15.0 4.00 4.90
RRD 160115C00017000 C 01/15/16 17.0 2.80 3.30
RRD 160115C00020000 C 01/15/16 20.0 1.25 1.60
RRD 160115C00022000 C 01/15/16 22.0 0.55 0.75
RRD 160115C00025000 C 01/15/16 25.0 0.00 0.40
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.25
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.15
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.10
RRD 160115P00005000 P 01/15/16 5.0 0.00 0.20
RRD 160115P00008000 P 01/15/16 8.0 0.00 0.20
RRD 160115P00010000 P 01/15/16 10.0 0.05 0.20
RRD 160115P00013000 P 01/15/16 13.0 0.25 0.50
RRD 160115P00015000 P 01/15/16 15.0 0.50 0.85
RRD 160115P00017000 P 01/15/16 17.0 1.00 1.40
RRD 160115P00020000 P 01/15/16 20.0 2.30 3.00
RRD 160115P00022000 P 01/15/16 22.0 3.30 4.50
RRD 160115P00025000 P 01/15/16 25.0 5.80 8.90
RRD 160115P00027000 P 01/15/16 27.0 7.70 9.50
RRD 160115P00030000 P 01/15/16 30.0 10.30 12.70
RRD 160115P00035000 P 01/15/16 35.0 15.60 17.30

OPRA data is delayed 15 minutes.