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 (2014-05-09)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Jul 23 2014 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 140816C00008000 C 08/16/14 8.0 7.80 8.80
RRD 140816C00009000 C 08/16/14 9.0 7.00 7.50
RRD 140816C00010000 C 08/16/14 10.0 6.00 6.60
RRD 140816C00011000 C 08/16/14 11.0 4.90 6.10
RRD 140816C00012000 C 08/16/14 12.0 4.00 4.50
RRD 140816C00013000 C 08/16/14 13.0 3.00 3.50
RRD 140816C00014000 C 08/16/14 14.0 2.05 2.50
RRD 140816C00015000 C 08/16/14 15.0 1.15 1.40
RRD 140816C00016000 C 08/16/14 16.0 0.45 0.65
RRD 140816C00017000 C 08/16/14 17.0 0.10 0.25
RRD 140816C00018000 C 08/16/14 18.0 0.00 0.15
RRD 140816C00019000 C 08/16/14 19.0 0.00 0.25
RRD 140816C00020000 C 08/16/14 20.0 0.00 0.20
RRD 140816C00021000 C 08/16/14 21.0 0.00 0.15
RRD 140816C00022000 C 08/16/14 22.0 0.00 0.15
RRD 140816C00023000 C 08/16/14 23.0 0.00 0.15
RRD 140816C00024000 C 08/16/14 24.0 0.00 0.15
RRD 140816P00008000 P 08/16/14 8.0 0.00 0.15
RRD 140816P00009000 P 08/16/14 9.0 0.00 0.15
RRD 140816P00010000 P 08/16/14 10.0 0.00 0.15
RRD 140816P00011000 P 08/16/14 11.0 0.00 0.25
RRD 140816P00012000 P 08/16/14 12.0 0.00 0.10
RRD 140816P00013000 P 08/16/14 13.0 0.00 0.25
RRD 140816P00014000 P 08/16/14 14.0 0.05 0.25
RRD 140816P00015000 P 08/16/14 15.0 0.20 0.30
RRD 140816P00016000 P 08/16/14 16.0 0.60 0.65
RRD 140816P00017000 P 08/16/14 17.0 1.00 1.40
RRD 140816P00018000 P 08/16/14 18.0 1.80 2.30
RRD 140816P00019000 P 08/16/14 19.0 2.80 3.30
RRD 140816P00020000 P 08/16/14 20.0 3.70 4.30
RRD 140816P00021000 P 08/16/14 21.0 4.60 5.30
RRD 140816P00022000 P 08/16/14 22.0 5.70 6.30
RRD 140816P00023000 P 08/16/14 23.0 6.80 7.30
RRD 140816P00024000 P 08/16/14 24.0 7.60 8.40
RRD 140920C00009000 C 09/20/14 9.0 7.00 7.50
RRD 140920C00010000 C 09/20/14 10.0 6.00 6.50
RRD 140920C00011000 C 09/20/14 11.0 5.00 5.60
RRD 140920C00012000 C 09/20/14 12.0 4.00 4.50
RRD 140920C00013000 C 09/20/14 13.0 3.00 3.50
RRD 140920C00014000 C 09/20/14 14.0 2.05 2.50
RRD 140920C00015000 C 09/20/14 15.0 1.25 1.40
RRD 140920C00016000 C 09/20/14 16.0 0.60 0.75
RRD 140920C00017000 C 09/20/14 17.0 0.25 0.35
RRD 140920C00018000 C 09/20/14 18.0 0.05 0.15
RRD 140920C00019000 C 09/20/14 19.0 0.00 0.25
RRD 140920C00020000 C 09/20/14 20.0 0.00 0.25
RRD 140920C00021000 C 09/20/14 21.0 0.00 0.15
RRD 140920C00022000 C 09/20/14 22.0 0.00 0.20
RRD 140920C00023000 C 09/20/14 23.0 0.00 0.20
RRD 140920C00024000 C 09/20/14 24.0 0.00 0.20
RRD 140920C00025000 C 09/20/14 25.0 0.00 0.20
RRD 140920C00026000 C 09/20/14 26.0 0.00 0.20
RRD 140920C00027000 C 09/20/14 27.0 0.00 0.20
RRD 140920C00028000 C 09/20/14 28.0 0.00 0.15
RRD 140920P00009000 P 09/20/14 9.0 0.00 0.25
RRD 140920P00010000 P 09/20/14 10.0 0.00 0.25
RRD 140920P00011000 P 09/20/14 11.0 0.00 0.25
RRD 140920P00012000 P 09/20/14 12.0 0.00 0.25
RRD 140920P00013000 P 09/20/14 13.0 0.05 0.25
RRD 140920P00014000 P 09/20/14 14.0 0.15 0.20
RRD 140920P00015000 P 09/20/14 15.0 0.35 0.45
RRD 140920P00016000 P 09/20/14 16.0 0.75 0.85
RRD 140920P00017000 P 09/20/14 17.0 1.35 1.50
RRD 140920P00018000 P 09/20/14 18.0 2.00 2.35
RRD 140920P00019000 P 09/20/14 19.0 2.75 3.30
RRD 140920P00020000 P 09/20/14 20.0 3.70 4.30
RRD 140920P00021000 P 09/20/14 21.0 4.80 5.30
RRD 140920P00022000 P 09/20/14 22.0 5.70 6.30
RRD 140920P00023000 P 09/20/14 23.0 6.80 7.30
RRD 140920P00024000 P 09/20/14 24.0 7.70 8.30
RRD 140920P00025000 P 09/20/14 25.0 7.30 10.60
RRD 140920P00026000 P 09/20/14 26.0 8.20 11.70
RRD 140920P00027000 P 09/20/14 27.0 9.40 12.70
RRD 140920P00028000 P 09/20/14 28.0 11.70 12.40
RRD 141220C00009000 C 12/20/14 9.0 6.90 7.60
RRD 141220C00010000 C 12/20/14 10.0 6.00 6.50
RRD 141220C00011000 C 12/20/14 11.0 5.00 5.60
RRD 141220C00012000 C 12/20/14 12.0 4.00 4.60
RRD 141220C00013000 C 12/20/14 13.0 3.00 3.60
RRD 141220C00014000 C 12/20/14 14.0 2.20 2.65
RRD 141220C00015000 C 12/20/14 15.0 1.45 1.75
RRD 141220C00016000 C 12/20/14 16.0 0.90 1.10
RRD 141220C00017000 C 12/20/14 17.0 0.50 0.70
RRD 141220C00018000 C 12/20/14 18.0 0.30 0.40
RRD 141220C00019000 C 12/20/14 19.0 0.10 0.30
RRD 141220C00020000 C 12/20/14 20.0 0.05 0.25
RRD 141220C00021000 C 12/20/14 21.0 0.00 0.25
RRD 141220C00022000 C 12/20/14 22.0 0.00 0.25
RRD 141220C00023000 C 12/20/14 23.0 0.00 0.25
RRD 141220C00024000 C 12/20/14 24.0 0.00 0.25
RRD 141220C00025000 C 12/20/14 25.0 0.00 0.25
RRD 141220C00026000 C 12/20/14 26.0 0.00 0.15
RRD 141220C00027000 C 12/20/14 27.0 0.00 0.15
RRD 141220P00009000 P 12/20/14 9.0 0.00 0.25
RRD 141220P00010000 P 12/20/14 10.0 0.05 0.25
RRD 141220P00011000 P 12/20/14 11.0 0.05 0.25
RRD 141220P00012000 P 12/20/14 12.0 0.15 0.30
RRD 141220P00013000 P 12/20/14 13.0 0.30 0.45
RRD 141220P00014000 P 12/20/14 14.0 0.45 0.65
RRD 141220P00015000 P 12/20/14 15.0 0.80 0.90
RRD 141220P00016000 P 12/20/14 16.0 1.25 1.40
RRD 141220P00017000 P 12/20/14 17.0 1.95 2.05
RRD 141220P00018000 P 12/20/14 18.0 2.40 2.80
RRD 141220P00019000 P 12/20/14 19.0 3.20 3.70
RRD 141220P00020000 P 12/20/14 20.0 4.10 4.60
RRD 141220P00021000 P 12/20/14 21.0 5.10 5.60
RRD 141220P00022000 P 12/20/14 22.0 6.00 6.60
RRD 141220P00023000 P 12/20/14 23.0 6.90 7.60
RRD 141220P00024000 P 12/20/14 24.0 8.00 8.60
RRD 141220P00025000 P 12/20/14 25.0 9.00 9.50
RRD 141220P00026000 P 12/20/14 26.0 10.00 10.60
RRD 141220P00027000 P 12/20/14 27.0 10.80 11.60
RRD 150117C00003000 C 01/17/15 3.0 12.90 13.70
RRD 150117C00004000 C 01/17/15 4.0 11.90 12.60
RRD 150117C00005000 C 01/17/15 5.0 10.90 11.70
RRD 150117C00006000 C 01/17/15 6.0 9.90 10.80
RRD 150117C00007000 C 01/17/15 7.0 8.90 9.60
RRD 150117C00009000 C 01/17/15 9.0 6.90 7.70
RRD 150117C00010000 C 01/17/15 10.0 5.00 6.50
RRD 150117C00011000 C 01/17/15 11.0 5.00 5.60
RRD 150117C00012000 C 01/17/15 12.0 4.00 4.60
RRD 150117C00013000 C 01/17/15 13.0 3.10 3.60
RRD 150117C00014000 C 01/17/15 14.0 2.20 2.65
RRD 150117C00015000 C 01/17/15 15.0 1.50 1.80
RRD 150117C00016000 C 01/17/15 16.0 0.95 1.20
RRD 150117C00017000 C 01/17/15 17.0 0.60 0.75
RRD 150117C00018000 C 01/17/15 18.0 0.35 0.55
RRD 150117C00019000 C 01/17/15 19.0 0.15 0.35
RRD 150117C00020000 C 01/17/15 20.0 0.10 0.25
RRD 150117C00021000 C 01/17/15 21.0 0.00 0.25
RRD 150117C00022000 C 01/17/15 22.0 0.00 0.25
RRD 150117C00023000 C 01/17/15 23.0 0.00 0.25
RRD 150117C00024000 C 01/17/15 24.0 0.00 0.25
RRD 150117C00025000 C 01/17/15 25.0 0.00 0.25
RRD 150117C00026000 C 01/17/15 26.0 0.00 0.25
RRD 150117C00027000 C 01/17/15 27.0 0.00 0.20
RRD 150117P00003000 P 01/17/15 3.0 0.00 0.20
RRD 150117P00004000 P 01/17/15 4.0 0.00 0.20
RRD 150117P00005000 P 01/17/15 5.0 0.00 0.20
RRD 150117P00006000 P 01/17/15 6.0 0.00 0.20
RRD 150117P00007000 P 01/17/15 7.0 0.05 0.25
RRD 150117P00009000 P 01/17/15 9.0 0.00 0.25
RRD 150117P00010000 P 01/17/15 10.0 0.10 0.25
RRD 150117P00011000 P 01/17/15 11.0 0.10 0.30
RRD 150117P00012000 P 01/17/15 12.0 0.20 0.35
RRD 150117P00013000 P 01/17/15 13.0 0.35 0.50
RRD 150117P00014000 P 01/17/15 14.0 0.55 0.70
RRD 150117P00015000 P 01/17/15 15.0 0.85 1.00
RRD 150117P00016000 P 01/17/15 16.0 1.30 1.50
RRD 150117P00017000 P 01/17/15 17.0 1.95 2.10
RRD 150117P00018000 P 01/17/15 18.0 2.50 2.85
RRD 150117P00019000 P 01/17/15 19.0 3.30 3.70
RRD 150117P00020000 P 01/17/15 20.0 4.20 4.70
RRD 150117P00021000 P 01/17/15 21.0 5.10 5.60
RRD 150117P00022000 P 01/17/15 22.0 6.00 6.60
RRD 150117P00023000 P 01/17/15 23.0 7.00 7.60
RRD 150117P00024000 P 01/17/15 24.0 7.90 8.60
RRD 150117P00025000 P 01/17/15 25.0 9.00 9.50
RRD 150117P00026000 P 01/17/15 26.0 9.80 10.60
RRD 150117P00027000 P 01/17/15 27.0 10.80 11.60
RRD 150320C00008000 C 03/20/15 8.0 8.00 8.60
RRD 150320C00009000 C 03/20/15 9.0 7.00 7.60
RRD 150320C00010000 C 03/20/15 10.0 6.00 6.50
RRD 150320C00011000 C 03/20/15 11.0 5.00 5.60
RRD 150320C00012000 C 03/20/15 12.0 4.00 4.50
RRD 150320C00013000 C 03/20/15 13.0 3.10 3.50
RRD 150320C00014000 C 03/20/15 14.0 2.25 2.70
RRD 150320C00015000 C 03/20/15 15.0 1.60 2.00
RRD 150320C00016000 C 03/20/15 16.0 1.10 1.45
RRD 150320C00017000 C 03/20/15 17.0 0.70 1.00
RRD 150320C00018000 C 03/20/15 18.0 0.45 0.65
RRD 150320C00019000 C 03/20/15 19.0 0.25 0.45
RRD 150320C00020000 C 03/20/15 20.0 0.15 0.30
RRD 150320C00021000 C 03/20/15 21.0 0.05 0.25
RRD 150320C00022000 C 03/20/15 22.0 0.00 0.25
RRD 150320C00023000 C 03/20/15 23.0 0.00 0.25
RRD 150320C00024000 C 03/20/15 24.0 0.00 0.15
RRD 150320P00008000 P 03/20/15 8.0 0.00 0.25
RRD 150320P00009000 P 03/20/15 9.0 0.05 0.25
RRD 150320P00010000 P 03/20/15 10.0 0.10 0.25
RRD 150320P00011000 P 03/20/15 11.0 0.15 0.40
RRD 150320P00012000 P 03/20/15 12.0 0.30 0.50
RRD 150320P00013000 P 03/20/15 13.0 0.45 0.70
RRD 150320P00014000 P 03/20/15 14.0 0.70 0.95
RRD 150320P00015000 P 03/20/15 15.0 1.15 1.30
RRD 150320P00016000 P 03/20/15 16.0 1.65 1.85
RRD 150320P00017000 P 03/20/15 17.0 2.25 2.50
RRD 150320P00018000 P 03/20/15 18.0 2.85 3.20
RRD 150320P00019000 P 03/20/15 19.0 3.60 4.10
RRD 150320P00020000 P 03/20/15 20.0 4.50 5.00
RRD 150320P00021000 P 03/20/15 21.0 5.30 6.00
RRD 150320P00022000 P 03/20/15 22.0 6.30 6.90
RRD 150320P00023000 P 03/20/15 23.0 7.20 7.90
RRD 150320P00024000 P 03/20/15 24.0 8.30 8.90
RRD 160115C00005000 C 01/15/16 5.0 11.00 11.60
RRD 160115C00008000 C 01/15/16 8.0 8.00 8.80
RRD 160115C00010000 C 01/15/16 10.0 6.00 6.60
RRD 160115C00013000 C 01/15/16 13.0 3.20 3.80
RRD 160115C00015000 C 01/15/16 15.0 1.90 2.45
RRD 160115C00017000 C 01/15/16 17.0 1.10 1.30
RRD 160115C00020000 C 01/15/16 20.0 0.50 0.75
RRD 160115C00022000 C 01/15/16 22.0 0.15 0.50
RRD 160115C00025000 C 01/15/16 25.0 0.00 0.50
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.50
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.20
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.15
RRD 160115P00005000 P 01/15/16 5.0 0.05 0.25
RRD 160115P00008000 P 01/15/16 8.0 0.10 0.50
RRD 160115P00010000 P 01/15/16 10.0 0.35 0.70
RRD 160115P00013000 P 01/15/16 13.0 1.10 1.45
RRD 160115P00015000 P 01/15/16 15.0 1.95 2.40
RRD 160115P00017000 P 01/15/16 17.0 3.10 3.80
RRD 160115P00020000 P 01/15/16 20.0 5.30 6.20
RRD 160115P00022000 P 01/15/16 22.0 7.10 7.90
RRD 160115P00025000 P 01/15/16 25.0 9.90 10.80
RRD 160115P00027000 P 01/15/16 27.0 11.50 13.00
RRD 160115P00030000 P 01/15/16 30.0 14.30 16.00
RRD 160115P00035000 P 01/15/16 35.0 19.30 20.90

OPRA data is delayed 15 minutes.