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 (2015-05-08)Premium Content

Rr Donnelley And Sons Company (RRD)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 150619C00005000 C 06/19/15 5.0 13.10 15.00
RRD 150619C00006000 C 06/19/15 6.0 11.30 14.80
RRD 150619C00007000 C 06/19/15 7.0 10.40 13.80
RRD 150619C00008000 C 06/19/15 8.0 9.30 12.80
RRD 150619C00009000 C 06/19/15 9.0 8.30 11.70
RRD 150619C00010000 C 06/19/15 10.0 8.00 9.60
RRD 150619C00011000 C 06/19/15 11.0 7.90 8.30
RRD 150619C00012000 C 06/19/15 12.0 6.90 7.30
RRD 150619C00013000 C 06/19/15 13.0 5.90 6.30
RRD 150619C00014000 C 06/19/15 14.0 4.90 5.30
RRD 150619C00015000 C 06/19/15 15.0 3.90 4.30
RRD 150619C00016000 C 06/19/15 16.0 2.95 3.30
RRD 150619C00017000 C 06/19/15 17.0 1.95 2.35
RRD 150619C00018000 C 06/19/15 18.0 1.05 1.40
RRD 150619C00019000 C 06/19/15 19.0 0.45 0.60
RRD 150619C00020000 C 06/19/15 20.0 0.10 0.15
RRD 150619C00021000 C 06/19/15 21.0 0.00 0.15
RRD 150619C00022000 C 06/19/15 22.0 0.00 0.05
RRD 150619C00023000 C 06/19/15 23.0 0.00 0.10
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 0.10
RRD 150619P00010000 P 06/19/15 10.0 0.00 0.10
RRD 150619P00011000 P 06/19/15 11.0 0.00 0.10
RRD 150619P00012000 P 06/19/15 12.0 0.00 0.10
RRD 150619P00013000 P 06/19/15 13.0 0.00 0.10
RRD 150619P00014000 P 06/19/15 14.0 0.00 0.10
RRD 150619P00015000 P 06/19/15 15.0 0.00 0.10
RRD 150619P00016000 P 06/19/15 16.0 0.00 0.15
RRD 150619P00017000 P 06/19/15 17.0 0.00 0.15
RRD 150619P00018000 P 06/19/15 18.0 0.10 0.20
RRD 150619P00019000 P 06/19/15 19.0 0.35 0.45
RRD 150619P00020000 P 06/19/15 20.0 0.95 1.10
RRD 150619P00021000 P 06/19/15 21.0 1.75 2.10
RRD 150619P00022000 P 06/19/15 22.0 2.75 3.10
RRD 150619P00023000 P 06/19/15 23.0 3.70 4.10
RRD 150619P00024000 P 06/19/15 24.0 4.70 5.10
RRD 150619P00025000 P 06/19/15 25.0 5.70 6.00
RRD 150619P00026000 P 06/19/15 26.0 6.70 7.10
RRD 150619P00027000 P 06/19/15 27.0 7.70 8.10
RRD 150717C00009000 C 07/17/15 9.0 9.10 10.90
RRD 150717C00010000 C 07/17/15 10.0 8.90 9.40
RRD 150717C00011000 C 07/17/15 11.0 7.90 8.40
RRD 150717C00012000 C 07/17/15 12.0 6.90 7.30
RRD 150717C00013000 C 07/17/15 13.0 5.90 6.30
RRD 150717C00014000 C 07/17/15 14.0 4.90 5.30
RRD 150717C00015000 C 07/17/15 15.0 3.90 4.40
RRD 150717C00016000 C 07/17/15 16.0 3.00 3.40
RRD 150717C00017000 C 07/17/15 17.0 2.05 2.40
RRD 150717C00018000 C 07/17/15 18.0 1.25 1.55
RRD 150717C00019000 C 07/17/15 19.0 0.65 0.80
RRD 150717C00020000 C 07/17/15 20.0 0.25 0.35
RRD 150717C00021000 C 07/17/15 21.0 0.05 0.20
RRD 150717C00022000 C 07/17/15 22.0 0.00 0.15
RRD 150717C00023000 C 07/17/15 23.0 0.00 0.10
RRD 150717C00024000 C 07/17/15 24.0 0.00 0.10
RRD 150717C00025000 C 07/17/15 25.0 0.00 0.10
RRD 150717C00026000 C 07/17/15 26.0 0.00 0.10
RRD 150717C00027000 C 07/17/15 27.0 0.00 0.10
RRD 150717P00009000 P 07/17/15 9.0 0.00 0.10
RRD 150717P00010000 P 07/17/15 10.0 0.00 0.10
RRD 150717P00011000 P 07/17/15 11.0 0.00 0.10
RRD 150717P00012000 P 07/17/15 12.0 0.00 0.15
RRD 150717P00013000 P 07/17/15 13.0 0.00 0.15
RRD 150717P00014000 P 07/17/15 14.0 0.00 0.15
RRD 150717P00015000 P 07/17/15 15.0 0.00 0.15
RRD 150717P00016000 P 07/17/15 16.0 0.00 0.20
RRD 150717P00017000 P 07/17/15 17.0 0.05 0.25
RRD 150717P00018000 P 07/17/15 18.0 0.25 0.35
RRD 150717P00019000 P 07/17/15 19.0 0.55 0.65
RRD 150717P00020000 P 07/17/15 20.0 1.10 1.25
RRD 150717P00021000 P 07/17/15 21.0 1.85 2.20
RRD 150717P00022000 P 07/17/15 22.0 2.75 3.20
RRD 150717P00023000 P 07/17/15 23.0 3.70 4.10
RRD 150717P00024000 P 07/17/15 24.0 4.70 5.10
RRD 150717P00025000 P 07/17/15 25.0 5.70 6.10
RRD 150717P00026000 P 07/17/15 26.0 6.70 7.10
RRD 150717P00027000 P 07/17/15 27.0 7.70 8.10
RRD 150918C00008000 C 09/18/15 8.0 10.10 12.00
RRD 150918C00009000 C 09/18/15 9.0 8.30 11.70
RRD 150918C00010000 C 09/18/15 10.0 8.90 9.60
RRD 150918C00011000 C 09/18/15 11.0 7.90 8.40
RRD 150918C00012000 C 09/18/15 12.0 6.90 7.40
RRD 150918C00013000 C 09/18/15 13.0 5.90 6.40
RRD 150918C00014000 C 09/18/15 14.0 4.90 5.40
RRD 150918C00015000 C 09/18/15 15.0 4.00 4.50
RRD 150918C00016000 C 09/18/15 16.0 3.10 3.50
RRD 150918C00017000 C 09/18/15 17.0 2.25 2.60
RRD 150918C00018000 C 09/18/15 18.0 1.55 1.80
RRD 150918C00019000 C 09/18/15 19.0 1.00 1.15
RRD 150918C00020000 C 09/18/15 20.0 0.60 0.70
RRD 150918C00021000 C 09/18/15 21.0 0.25 0.40
RRD 150918C00022000 C 09/18/15 22.0 0.05 0.30
RRD 150918C00023000 C 09/18/15 23.0 0.05 0.20
RRD 150918C00024000 C 09/18/15 24.0 0.00 0.20
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 0.15
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 0.20
RRD 150918P00012000 P 09/18/15 12.0 0.00 0.20
RRD 150918P00013000 P 09/18/15 13.0 0.00 0.25
RRD 150918P00014000 P 09/18/15 14.0 0.05 0.25
RRD 150918P00015000 P 09/18/15 15.0 0.10 0.35
RRD 150918P00016000 P 09/18/15 16.0 0.20 0.40
RRD 150918P00017000 P 09/18/15 17.0 0.40 0.50
RRD 150918P00018000 P 09/18/15 18.0 0.65 0.80
RRD 150918P00019000 P 09/18/15 19.0 1.10 1.25
RRD 150918P00020000 P 09/18/15 20.0 1.65 1.85
RRD 150918P00021000 P 09/18/15 21.0 2.05 2.80
RRD 150918P00022000 P 09/18/15 22.0 3.10 3.60
RRD 150918P00023000 P 09/18/15 23.0 4.00 4.50
RRD 150918P00024000 P 09/18/15 24.0 4.90 5.40
RRD 150918P00025000 P 09/18/15 25.0 5.90 6.40
RRD 150918P00026000 P 09/18/15 26.0 6.80 7.70
RRD 151218C00009000 C 12/18/15 9.0 9.80 10.70
RRD 151218C00010000 C 12/18/15 10.0 8.90 9.50
RRD 151218C00011000 C 12/18/15 11.0 7.90 8.40
RRD 151218C00012000 C 12/18/15 12.0 6.80 7.40
RRD 151218C00013000 C 12/18/15 13.0 5.90 6.50
RRD 151218C00014000 C 12/18/15 14.0 4.80 5.50
RRD 151218C00015000 C 12/18/15 15.0 4.10 4.60
RRD 151218C00016000 C 12/18/15 16.0 3.20 3.70
RRD 151218C00017000 C 12/18/15 17.0 2.40 2.90
RRD 151218C00018000 C 12/18/15 18.0 1.80 2.05
RRD 151218C00019000 C 12/18/15 19.0 1.30 1.50
RRD 151218C00020000 C 12/18/15 20.0 0.85 1.05
RRD 151218C00021000 C 12/18/15 21.0 0.55 0.75
RRD 151218C00022000 C 12/18/15 22.0 0.30 0.55
RRD 151218C00023000 C 12/18/15 23.0 0.20 0.45
RRD 151218C00024000 C 12/18/15 24.0 0.00 0.35
RRD 151218C00025000 C 12/18/15 25.0 0.05 0.30
RRD 151218C00026000 C 12/18/15 26.0 0.00 0.25
RRD 151218C00027000 C 12/18/15 27.0 0.00 0.20
RRD 151218C00028000 C 12/18/15 28.0 0.00 0.20
RRD 151218C00029000 C 12/18/15 29.0 0.00 0.20
RRD 151218P00009000 P 12/18/15 9.0 0.00 0.25
RRD 151218P00010000 P 12/18/15 10.0 0.00 0.30
RRD 151218P00011000 P 12/18/15 11.0 0.05 0.30
RRD 151218P00012000 P 12/18/15 12.0 0.05 0.35
RRD 151218P00013000 P 12/18/15 13.0 0.10 0.35
RRD 151218P00014000 P 12/18/15 14.0 0.20 0.50
RRD 151218P00015000 P 12/18/15 15.0 0.30 0.55
RRD 151218P00016000 P 12/18/15 16.0 0.50 0.70
RRD 151218P00017000 P 12/18/15 17.0 0.75 0.95
RRD 151218P00018000 P 12/18/15 18.0 1.10 1.30
RRD 151218P00019000 P 12/18/15 19.0 1.55 1.80
RRD 151218P00020000 P 12/18/15 20.0 2.10 2.40
RRD 151218P00021000 P 12/18/15 21.0 2.80 3.10
RRD 151218P00022000 P 12/18/15 22.0 3.50 4.00
RRD 151218P00023000 P 12/18/15 23.0 4.40 4.90
RRD 151218P00024000 P 12/18/15 24.0 5.20 5.80
RRD 151218P00025000 P 12/18/15 25.0 6.20 7.00
RRD 151218P00026000 P 12/18/15 26.0 7.10 7.70
RRD 151218P00027000 P 12/18/15 27.0 7.70 9.20
RRD 151218P00028000 P 12/18/15 28.0 9.10 9.70
RRD 151218P00029000 P 12/18/15 29.0 10.10 10.70
RRD 160115C00005000 C 01/15/16 5.0 13.00 15.10
RRD 160115C00008000 C 01/15/16 8.0 9.30 12.70
RRD 160115C00009000 C 01/15/16 9.0 9.80 10.40
RRD 160115C00010000 C 01/15/16 10.0 8.70 9.40
RRD 160115C00011000 C 01/15/16 11.0 6.50 8.90
RRD 160115C00012000 C 01/15/16 12.0 5.40 7.90
RRD 160115C00013000 C 01/15/16 13.0 5.40 7.70
RRD 160115C00014000 C 01/15/16 14.0 4.90 5.50
RRD 160115C00015000 C 01/15/16 15.0 4.10 4.50
RRD 160115C00016000 C 01/15/16 16.0 3.20 3.70
RRD 160115C00017000 C 01/15/16 17.0 2.55 3.10
RRD 160115C00018000 C 01/15/16 18.0 1.85 2.15
RRD 160115C00019000 C 01/15/16 19.0 1.40 1.55
RRD 160115C00020000 C 01/15/16 20.0 0.95 1.10
RRD 160115C00021000 C 01/15/16 21.0 0.60 0.80
RRD 160115C00022000 C 01/15/16 22.0 0.35 0.50
RRD 160115C00023000 C 01/15/16 23.0 0.00 0.60
RRD 160115C00024000 C 01/15/16 24.0 0.00 0.40
RRD 160115C00025000 C 01/15/16 25.0 0.00 0.30
RRD 160115C00026000 C 01/15/16 26.0 0.00 0.25
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.25
RRD 160115C00028000 C 01/15/16 28.0 0.00 0.20
RRD 160115C00029000 C 01/15/16 29.0 0.00 0.20
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.20
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.20
RRD 160115P00005000 P 01/15/16 5.0 0.00 0.40
RRD 160115P00008000 P 01/15/16 8.0 0.00 0.30
RRD 160115P00009000 P 01/15/16 9.0 0.00 0.30
RRD 160115P00010000 P 01/15/16 10.0 0.00 0.30
RRD 160115P00011000 P 01/15/16 11.0 0.00 0.35
RRD 160115P00012000 P 01/15/16 12.0 0.05 0.35
RRD 160115P00013000 P 01/15/16 13.0 0.20 0.45
RRD 160115P00014000 P 01/15/16 14.0 0.20 0.50
RRD 160115P00015000 P 01/15/16 15.0 0.35 0.60
RRD 160115P00016000 P 01/15/16 16.0 0.55 0.75
RRD 160115P00017000 P 01/15/16 17.0 0.85 1.00
RRD 160115P00018000 P 01/15/16 18.0 1.15 1.40
RRD 160115P00019000 P 01/15/16 19.0 1.60 1.85
RRD 160115P00020000 P 01/15/16 20.0 2.15 2.45
RRD 160115P00021000 P 01/15/16 21.0 2.80 3.40
RRD 160115P00022000 P 01/15/16 22.0 3.50 4.30
RRD 160115P00023000 P 01/15/16 23.0 3.90 5.10
RRD 160115P00024000 P 01/15/16 24.0 5.20 6.10
RRD 160115P00025000 P 01/15/16 25.0 6.20 7.10
RRD 160115P00026000 P 01/15/16 26.0 6.60 8.00
RRD 160115P00027000 P 01/15/16 27.0 8.00 9.50
RRD 160115P00028000 P 01/15/16 28.0 8.60 11.10
RRD 160115P00029000 P 01/15/16 29.0 9.60 11.80
RRD 160115P00030000 P 01/15/16 30.0 10.30 12.50
RRD 160115P00035000 P 01/15/16 35.0 15.50 17.50

OPRA data is delayed 15 minutes.