Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 140419C00010000 C 04/19/14 10.0 7.20 8.10
RRD 140419C00011000 C 04/19/14 11.0 6.20 7.10
RRD 140419C00012000 C 04/19/14 12.0 5.30 6.10
RRD 140419C00013000 C 04/19/14 13.0 4.30 5.10
RRD 140419C00014000 C 04/19/14 14.0 3.30 4.10
RRD 140419C00015000 C 04/19/14 15.0 2.30 3.10
RRD 140419C00016000 C 04/19/14 16.0 1.60 1.90
RRD 140419C00017000 C 04/19/14 17.0 0.60 0.90
RRD 140419C00018000 C 04/19/14 18.0 0.00 0.05
RRD 140419C00019000 C 04/19/14 19.0 0.00 0.05
RRD 140419C00020000 C 04/19/14 20.0 0.00 0.05
RRD 140419C00021000 C 04/19/14 21.0 0.00 0.05
RRD 140419C00022000 C 04/19/14 22.0 0.00 0.15
RRD 140419C00023000 C 04/19/14 23.0 0.00 0.25
RRD 140419C00024000 C 04/19/14 24.0 0.00 0.25
RRD 140419C00025000 C 04/19/14 25.0 0.00 0.25
RRD 140419C00026000 C 04/19/14 26.0 0.00 0.25
RRD 140419P00010000 P 04/19/14 10.0 0.00 0.25
RRD 140419P00011000 P 04/19/14 11.0 0.00 0.15
RRD 140419P00012000 P 04/19/14 12.0 0.00 0.10
RRD 140419P00013000 P 04/19/14 13.0 0.00 0.25
RRD 140419P00014000 P 04/19/14 14.0 0.00 0.25
RRD 140419P00015000 P 04/19/14 15.0 0.00 0.25
RRD 140419P00016000 P 04/19/14 16.0 0.00 0.25
RRD 140419P00017000 P 04/19/14 17.0 0.00 0.05
RRD 140419P00018000 P 04/19/14 18.0 0.15 0.30
RRD 140419P00019000 P 04/19/14 19.0 1.05 1.30
RRD 140419P00020000 P 04/19/14 20.0 2.20 2.30
RRD 140419P00021000 P 04/19/14 21.0 3.10 3.30
RRD 140419P00022000 P 04/19/14 22.0 3.90 4.70
RRD 140419P00023000 P 04/19/14 23.0 5.10 5.30
RRD 140419P00024000 P 04/19/14 24.0 6.20 6.30
RRD 140419P00025000 P 04/19/14 25.0 6.90 7.80
RRD 140419P00026000 P 04/19/14 26.0 7.90 8.80
RRD 140517C00011000 C 05/17/14 11.0 6.10 7.20
RRD 140517C00012000 C 05/17/14 12.0 5.20 6.10
RRD 140517C00013000 C 05/17/14 13.0 4.40 5.10
RRD 140517C00014000 C 05/17/14 14.0 3.40 4.10
RRD 140517C00015000 C 05/17/14 15.0 2.65 2.90
RRD 140517C00016000 C 05/17/14 16.0 1.75 2.05
RRD 140517C00017000 C 05/17/14 17.0 1.05 1.20
RRD 140517C00018000 C 05/17/14 18.0 0.50 0.60
RRD 140517C00019000 C 05/17/14 19.0 0.20 0.25
RRD 140517C00020000 C 05/17/14 20.0 0.05 0.15
RRD 140517C00021000 C 05/17/14 21.0 0.00 0.20
RRD 140517C00022000 C 05/17/14 22.0 0.00 0.15
RRD 140517C00023000 C 05/17/14 23.0 0.00 0.25
RRD 140517C00024000 C 05/17/14 24.0 0.00 0.25
RRD 140517C00025000 C 05/17/14 25.0 0.00 0.25
RRD 140517C00026000 C 05/17/14 26.0 0.00 0.25
RRD 140517C00027000 C 05/17/14 27.0 0.00 0.25
RRD 140517P00011000 P 05/17/14 11.0 0.00 0.15
RRD 140517P00012000 P 05/17/14 12.0 0.00 0.25
RRD 140517P00013000 P 05/17/14 13.0 0.00 0.10
RRD 140517P00014000 P 05/17/14 14.0 0.00 0.20
RRD 140517P00015000 P 05/17/14 15.0 0.05 0.15
RRD 140517P00016000 P 05/17/14 16.0 0.20 0.25
RRD 140517P00017000 P 05/17/14 17.0 0.45 0.50
RRD 140517P00018000 P 05/17/14 18.0 0.90 1.00
RRD 140517P00019000 P 05/17/14 19.0 1.55 1.75
RRD 140517P00020000 P 05/17/14 20.0 2.30 2.95
RRD 140517P00021000 P 05/17/14 21.0 3.20 3.90
RRD 140517P00022000 P 05/17/14 22.0 4.20 4.90
RRD 140517P00023000 P 05/17/14 23.0 5.20 6.00
RRD 140517P00024000 P 05/17/14 24.0 6.10 7.10
RRD 140517P00025000 P 05/17/14 25.0 7.00 8.10
RRD 140517P00026000 P 05/17/14 26.0 7.80 9.10
RRD 140517P00027000 P 05/17/14 27.0 8.10 11.30
RRD 140621C00004000 C 06/21/14 4.0 13.10 14.20
RRD 140621C00005000 C 06/21/14 5.0 12.10 13.20
RRD 140621C00006000 C 06/21/14 6.0 11.10 12.50
RRD 140621C00008000 C 06/21/14 8.0 8.90 10.20
RRD 140621C00009000 C 06/21/14 9.0 7.30 9.20
RRD 140621C00010000 C 06/21/14 10.0 7.20 8.40
RRD 140621C00011000 C 06/21/14 11.0 6.20 7.10
RRD 140621C00012000 C 06/21/14 12.0 5.30 6.10
RRD 140621C00013000 C 06/21/14 13.0 4.30 5.10
RRD 140621C00014000 C 06/21/14 14.0 3.30 4.10
RRD 140621C00015000 C 06/21/14 15.0 2.45 3.10
RRD 140621C00016000 C 06/21/14 16.0 1.65 2.20
RRD 140621C00017000 C 06/21/14 17.0 1.20 1.25
RRD 140621C00018000 C 06/21/14 18.0 0.60 0.75
RRD 140621C00019000 C 06/21/14 19.0 0.30 0.40
RRD 140621C00020000 C 06/21/14 20.0 0.15 0.20
RRD 140621C00021000 C 06/21/14 21.0 0.00 0.20
RRD 140621C00022000 C 06/21/14 22.0 0.00 0.05
RRD 140621C00023000 C 06/21/14 23.0 0.00 0.15
RRD 140621C00024000 C 06/21/14 24.0 0.00 0.15
RRD 140621C00025000 C 06/21/14 25.0 0.00 0.25
RRD 140621C00026000 C 06/21/14 26.0 0.00 0.25
RRD 140621C00027000 C 06/21/14 27.0 0.00 0.25
RRD 140621C00028000 C 06/21/14 28.0 0.00 0.25
RRD 140621P00004000 P 06/21/14 4.0 0.00 0.25
RRD 140621P00005000 P 06/21/14 5.0 0.00 0.25
RRD 140621P00006000 P 06/21/14 6.0 0.00 0.25
RRD 140621P00008000 P 06/21/14 8.0 0.00 0.25
RRD 140621P00009000 P 06/21/14 9.0 0.00 0.20
RRD 140621P00010000 P 06/21/14 10.0 0.00 0.05
RRD 140621P00011000 P 06/21/14 11.0 0.00 0.10
RRD 140621P00012000 P 06/21/14 12.0 0.00 0.10
RRD 140621P00013000 P 06/21/14 13.0 0.00 0.25
RRD 140621P00014000 P 06/21/14 14.0 0.10 0.20
RRD 140621P00015000 P 06/21/14 15.0 0.15 0.25
RRD 140621P00016000 P 06/21/14 16.0 0.35 0.45
RRD 140621P00017000 P 06/21/14 17.0 0.65 0.75
RRD 140621P00018000 P 06/21/14 18.0 1.10 1.20
RRD 140621P00019000 P 06/21/14 19.0 1.60 2.15
RRD 140621P00020000 P 06/21/14 20.0 2.45 2.80
RRD 140621P00021000 P 06/21/14 21.0 3.50 3.70
RRD 140621P00022000 P 06/21/14 22.0 4.20 5.00
RRD 140621P00023000 P 06/21/14 23.0 5.20 6.00
RRD 140621P00024000 P 06/21/14 24.0 6.20 7.00
RRD 140621P00025000 P 06/21/14 25.0 7.10 8.20
RRD 140621P00026000 P 06/21/14 26.0 8.10 9.00
RRD 140621P00027000 P 06/21/14 27.0 9.10 10.00
RRD 140621P00028000 P 06/21/14 28.0 10.10 11.20
RRD 140920C00009000 C 09/20/14 9.0 8.70 8.90
RRD 140920C00010000 C 09/20/14 10.0 7.70 7.80
RRD 140920C00011000 C 09/20/14 11.0 6.20 7.20
RRD 140920C00012000 C 09/20/14 12.0 5.20 6.10
RRD 140920C00013000 C 09/20/14 13.0 4.30 5.10
RRD 140920C00014000 C 09/20/14 14.0 3.40 4.20
RRD 140920C00015000 C 09/20/14 15.0 2.55 3.30
RRD 140920C00016000 C 09/20/14 16.0 2.15 2.40
RRD 140920C00017000 C 09/20/14 17.0 1.50 1.70
RRD 140920C00018000 C 09/20/14 18.0 1.00 1.20
RRD 140920C00019000 C 09/20/14 19.0 0.60 0.80
RRD 140920C00020000 C 09/20/14 20.0 0.40 0.50
RRD 140920C00021000 C 09/20/14 21.0 0.15 0.35
RRD 140920C00022000 C 09/20/14 22.0 0.10 0.25
RRD 140920C00023000 C 09/20/14 23.0 0.00 0.25
RRD 140920C00024000 C 09/20/14 24.0 0.00 0.25
RRD 140920C00025000 C 09/20/14 25.0 0.00 0.25
RRD 140920C00026000 C 09/20/14 26.0 0.00 0.25
RRD 140920C00027000 C 09/20/14 27.0 0.00 0.25
RRD 140920C00028000 C 09/20/14 28.0 0.00 0.25
RRD 140920P00009000 P 09/20/14 9.0 0.05 0.10
RRD 140920P00010000 P 09/20/14 10.0 0.05 0.15
RRD 140920P00011000 P 09/20/14 11.0 0.05 0.30
RRD 140920P00012000 P 09/20/14 12.0 0.10 0.35
RRD 140920P00013000 P 09/20/14 13.0 0.20 0.40
RRD 140920P00014000 P 09/20/14 14.0 0.35 0.55
RRD 140920P00015000 P 09/20/14 15.0 0.50 0.70
RRD 140920P00016000 P 09/20/14 16.0 0.75 0.95
RRD 140920P00017000 P 09/20/14 17.0 1.15 1.35
RRD 140920P00018000 P 09/20/14 18.0 1.75 1.85
RRD 140920P00019000 P 09/20/14 19.0 2.30 2.55
RRD 140920P00020000 P 09/20/14 20.0 2.90 3.70
RRD 140920P00021000 P 09/20/14 21.0 3.70 4.50
RRD 140920P00022000 P 09/20/14 22.0 4.60 5.40
RRD 140920P00023000 P 09/20/14 23.0 5.50 6.60
RRD 140920P00024000 P 09/20/14 24.0 6.50 7.40
RRD 140920P00025000 P 09/20/14 25.0 7.50 8.40
RRD 140920P00026000 P 09/20/14 26.0 8.40 9.50
RRD 140920P00027000 P 09/20/14 27.0 9.40 10.80
RRD 140920P00028000 P 09/20/14 28.0 10.40 11.50
RRD 150117C00003000 C 01/17/15 3.0 14.60 15.00
RRD 150117C00005000 C 01/17/15 5.0 12.70 12.90
RRD 150117C00007000 C 01/17/15 7.0 10.60 11.00
RRD 150117C00010000 C 01/17/15 10.0 7.70 7.90
RRD 150117C00012000 C 01/17/15 12.0 5.70 5.90
RRD 150117C00015000 C 01/17/15 15.0 3.00 3.40
RRD 150117C00017000 C 01/17/15 17.0 1.75 2.05
RRD 150117C00020000 C 01/17/15 20.0 0.65 0.85
RRD 150117C00022000 C 01/17/15 22.0 0.25 0.45
RRD 150117C00025000 C 01/17/15 25.0 0.00 0.20
RRD 150117P00003000 P 01/17/15 3.0 0.00 0.10
RRD 150117P00005000 P 01/17/15 5.0 0.05 0.15
RRD 150117P00007000 P 01/17/15 7.0 0.05 0.30
RRD 150117P00010000 P 01/17/15 10.0 0.20 0.30
RRD 150117P00012000 P 01/17/15 12.0 0.35 0.55
RRD 150117P00015000 P 01/17/15 15.0 0.95 1.10
RRD 150117P00017000 P 01/17/15 17.0 1.70 1.95
RRD 150117P00020000 P 01/17/15 20.0 3.50 3.90
RRD 150117P00022000 P 01/17/15 22.0 5.10 5.50
RRD 150117P00025000 P 01/17/15 25.0 7.80 8.30
RRD 160115C00005000 C 01/15/16 5.0 12.60 12.90
RRD 160115C00008000 C 01/15/16 8.0 9.60 9.90
RRD 160115C00010000 C 01/15/16 10.0 7.70 8.00
RRD 160115C00013000 C 01/15/16 13.0 4.70 5.20
RRD 160115C00015000 C 01/15/16 15.0 2.90 3.80
RRD 160115C00017000 C 01/15/16 17.0 1.95 2.70
RRD 160115C00020000 C 01/15/16 20.0 0.95 1.50
RRD 160115C00022000 C 01/15/16 22.0 0.55 1.00
RRD 160115C00025000 C 01/15/16 25.0 0.30 0.60
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.50
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.30
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.30
RRD 160115P00005000 P 01/15/16 5.0 0.15 0.30
RRD 160115P00008000 P 01/15/16 8.0 0.20 0.70
RRD 160115P00010000 P 01/15/16 10.0 0.55 1.05
RRD 160115P00013000 P 01/15/16 13.0 1.35 1.70
RRD 160115P00015000 P 01/15/16 15.0 2.10 2.40
RRD 160115P00017000 P 01/15/16 17.0 3.10 3.60
RRD 160115P00020000 P 01/15/16 20.0 5.00 6.00
RRD 160115P00022000 P 01/15/16 22.0 6.50 7.30
RRD 160115P00025000 P 01/15/16 25.0 9.20 10.00
RRD 160115P00027000 P 01/15/16 27.0 10.70 12.30
RRD 160115P00030000 P 01/15/16 30.0 13.40 14.70
RRD 160115P00035000 P 01/15/16 35.0 18.50 20.00

OPRA data is delayed 15 minutes.