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 (2014-11-07)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 150220C00008000 C 02/20/15 8.0 8.20 8.80
RRD 150220C00009000 C 02/20/15 9.0 5.80 9.20
RRD 150220C00010000 C 02/20/15 10.0 6.00 7.10
RRD 150220C00011000 C 02/20/15 11.0 5.20 5.70
RRD 150220C00012000 C 02/20/15 12.0 4.20 4.70
RRD 150220C00013000 C 02/20/15 13.0 3.20 3.70
RRD 150220C00014000 C 02/20/15 14.0 2.25 2.70
RRD 150220C00015000 C 02/20/15 15.0 1.25 1.70
RRD 150220C00016000 C 02/20/15 16.0 0.55 0.70
RRD 150220C00017000 C 02/20/15 17.0 0.05 0.20
RRD 150220C00018000 C 02/20/15 18.0 0.00 0.10
RRD 150220C00019000 C 02/20/15 19.0 0.00 0.10
RRD 150220C00020000 C 02/20/15 20.0 0.00 0.15
RRD 150220C00021000 C 02/20/15 21.0 0.00 0.15
RRD 150220C00022000 C 02/20/15 22.0 0.00 0.15
RRD 150220C00023000 C 02/20/15 23.0 0.00 0.15
RRD 150220C00024000 C 02/20/15 24.0 0.00 0.15
RRD 150220C00025000 C 02/20/15 25.0 0.00 0.10
RRD 150220C00026000 C 02/20/15 26.0 0.00 0.10
RRD 150220C00027000 C 02/20/15 27.0 0.00 0.10
RRD 150220P00008000 P 02/20/15 8.0 0.00 0.15
RRD 150220P00009000 P 02/20/15 9.0 0.00 0.15
RRD 150220P00010000 P 02/20/15 10.0 0.00 0.15
RRD 150220P00011000 P 02/20/15 11.0 0.00 0.15
RRD 150220P00012000 P 02/20/15 12.0 0.00 0.15
RRD 150220P00013000 P 02/20/15 13.0 0.00 0.10
RRD 150220P00014000 P 02/20/15 14.0 0.00 0.10
RRD 150220P00015000 P 02/20/15 15.0 0.05 0.15
RRD 150220P00016000 P 02/20/15 16.0 0.25 0.35
RRD 150220P00017000 P 02/20/15 17.0 0.70 1.00
RRD 150220P00018000 P 02/20/15 18.0 1.60 2.00
RRD 150220P00019000 P 02/20/15 19.0 2.55 3.00
RRD 150220P00020000 P 02/20/15 20.0 3.50 4.10
RRD 150220P00021000 P 02/20/15 21.0 4.50 5.10
RRD 150220P00022000 P 02/20/15 22.0 5.50 6.10
RRD 150220P00023000 P 02/20/15 23.0 6.50 7.10
RRD 150220P00024000 P 02/20/15 24.0 7.40 8.10
RRD 150220P00025000 P 02/20/15 25.0 8.60 9.10
RRD 150220P00026000 P 02/20/15 26.0 9.50 10.10
RRD 150220P00027000 P 02/20/15 27.0 10.60 11.00
RRD 150320C00004000 C 03/20/15 4.0 12.00 13.00
RRD 150320C00005000 C 03/20/15 5.0 9.70 13.30
RRD 150320C00006000 C 03/20/15 6.0 8.70 12.30
RRD 150320C00007000 C 03/20/15 7.0 7.70 11.30
RRD 150320C00008000 C 03/20/15 8.0 6.80 10.20
RRD 150320C00009000 C 03/20/15 9.0 5.80 9.20
RRD 150320C00010000 C 03/20/15 10.0 5.90 7.10
RRD 150320C00011000 C 03/20/15 11.0 5.20 5.80
RRD 150320C00012000 C 03/20/15 12.0 4.30 4.70
RRD 150320C00013000 C 03/20/15 13.0 3.20 3.70
RRD 150320C00014000 C 03/20/15 14.0 2.30 2.70
RRD 150320C00015000 C 03/20/15 15.0 1.40 1.75
RRD 150320C00016000 C 03/20/15 16.0 0.75 0.90
RRD 150320C00017000 C 03/20/15 17.0 0.30 0.40
RRD 150320C00018000 C 03/20/15 18.0 0.05 0.20
RRD 150320C00019000 C 03/20/15 19.0 0.00 0.15
RRD 150320C00020000 C 03/20/15 20.0 0.00 0.10
RRD 150320C00021000 C 03/20/15 21.0 0.00 0.10
RRD 150320C00022000 C 03/20/15 22.0 0.00 0.10
RRD 150320C00023000 C 03/20/15 23.0 0.00 0.10
RRD 150320C00024000 C 03/20/15 24.0 0.00 0.10
RRD 150320C00025000 C 03/20/15 25.0 0.00 0.10
RRD 150320C00026000 C 03/20/15 26.0 0.00 0.10
RRD 150320C00027000 C 03/20/15 27.0 0.00 0.10
RRD 150320P00004000 P 03/20/15 4.0 0.00 0.10
RRD 150320P00005000 P 03/20/15 5.0 0.00 0.10
RRD 150320P00006000 P 03/20/15 6.0 0.00 0.10
RRD 150320P00007000 P 03/20/15 7.0 0.00 0.10
RRD 150320P00008000 P 03/20/15 8.0 0.00 0.10
RRD 150320P00009000 P 03/20/15 9.0 0.00 0.10
RRD 150320P00010000 P 03/20/15 10.0 0.00 0.10
RRD 150320P00011000 P 03/20/15 11.0 0.00 0.15
RRD 150320P00012000 P 03/20/15 12.0 0.00 0.15
RRD 150320P00013000 P 03/20/15 13.0 0.00 0.15
RRD 150320P00014000 P 03/20/15 14.0 0.05 0.25
RRD 150320P00015000 P 03/20/15 15.0 0.25 0.40
RRD 150320P00016000 P 03/20/15 16.0 0.55 0.65
RRD 150320P00017000 P 03/20/15 17.0 1.10 1.25
RRD 150320P00018000 P 03/20/15 18.0 1.70 2.10
RRD 150320P00019000 P 03/20/15 19.0 2.55 3.40
RRD 150320P00020000 P 03/20/15 20.0 3.60 4.00
RRD 150320P00021000 P 03/20/15 21.0 4.50 5.00
RRD 150320P00022000 P 03/20/15 22.0 5.50 6.00
RRD 150320P00023000 P 03/20/15 23.0 6.50 7.00
RRD 150320P00024000 P 03/20/15 24.0 6.60 9.40
RRD 150320P00025000 P 03/20/15 25.0 8.30 9.30
RRD 150320P00026000 P 03/20/15 26.0 8.10 11.40
RRD 150320P00027000 P 03/20/15 27.0 10.50 11.00
RRD 150619C00005000 C 06/19/15 5.0 11.20 12.20
RRD 150619C00006000 C 06/19/15 6.0 9.90 11.10
RRD 150619C00007000 C 06/19/15 7.0 8.90 10.10
RRD 150619C00008000 C 06/19/15 8.0 7.90 9.10
RRD 150619C00009000 C 06/19/15 9.0 6.90 8.10
RRD 150619C00010000 C 06/19/15 10.0 6.20 6.70
RRD 150619C00011000 C 06/19/15 11.0 5.20 5.70
RRD 150619C00012000 C 06/19/15 12.0 3.70 6.30
RRD 150619C00013000 C 06/19/15 13.0 3.30 3.80
RRD 150619C00014000 C 06/19/15 14.0 2.35 2.80
RRD 150619C00015000 C 06/19/15 15.0 1.70 1.85
RRD 150619C00016000 C 06/19/15 16.0 1.05 1.25
RRD 150619C00017000 C 06/19/15 17.0 0.60 0.75
RRD 150619C00018000 C 06/19/15 18.0 0.35 0.40
RRD 150619C00019000 C 06/19/15 19.0 0.10 0.30
RRD 150619C00020000 C 06/19/15 20.0 0.00 0.20
RRD 150619C00021000 C 06/19/15 21.0 0.00 0.15
RRD 150619C00022000 C 06/19/15 22.0 0.00 0.15
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 0.15
RRD 150619P00006000 P 06/19/15 6.0 0.00 0.20
RRD 150619P00007000 P 06/19/15 7.0 0.00 0.20
RRD 150619P00008000 P 06/19/15 8.0 0.00 0.20
RRD 150619P00009000 P 06/19/15 9.0 0.00 0.20
RRD 150619P00010000 P 06/19/15 10.0 0.00 0.20
RRD 150619P00011000 P 06/19/15 11.0 0.05 0.25
RRD 150619P00012000 P 06/19/15 12.0 0.10 0.30
RRD 150619P00013000 P 06/19/15 13.0 0.25 0.40
RRD 150619P00014000 P 06/19/15 14.0 0.40 0.55
RRD 150619P00015000 P 06/19/15 15.0 0.70 0.85
RRD 150619P00016000 P 06/19/15 16.0 1.10 1.25
RRD 150619P00017000 P 06/19/15 17.0 1.65 1.80
RRD 150619P00018000 P 06/19/15 18.0 2.15 2.60
RRD 150619P00019000 P 06/19/15 19.0 3.00 3.50
RRD 150619P00020000 P 06/19/15 20.0 3.90 4.40
RRD 150619P00021000 P 06/19/15 21.0 4.80 5.40
RRD 150619P00022000 P 06/19/15 22.0 5.60 6.60
RRD 150619P00023000 P 06/19/15 23.0 6.50 7.50
RRD 150619P00024000 P 06/19/15 24.0 7.70 8.30
RRD 150619P00025000 P 06/19/15 25.0 7.30 10.60
RRD 150619P00026000 P 06/19/15 26.0 8.30 11.80
RRD 150619P00027000 P 06/19/15 27.0 9.90 12.20
RRD 150918C00008000 C 09/18/15 8.0 8.20 9.00
RRD 150918C00009000 C 09/18/15 9.0 6.70 8.40
RRD 150918C00010000 C 09/18/15 10.0 6.10 7.00
RRD 150918C00011000 C 09/18/15 11.0 5.20 6.00
RRD 150918C00012000 C 09/18/15 12.0 4.10 5.00
RRD 150918C00013000 C 09/18/15 13.0 3.30 4.00
RRD 150918C00014000 C 09/18/15 14.0 2.40 2.95
RRD 150918C00015000 C 09/18/15 15.0 1.80 2.20
RRD 150918C00016000 C 09/18/15 16.0 1.15 1.65
RRD 150918C00017000 C 09/18/15 17.0 0.80 1.00
RRD 150918C00018000 C 09/18/15 18.0 0.45 0.60
RRD 150918C00019000 C 09/18/15 19.0 0.20 0.60
RRD 150918C00020000 C 09/18/15 20.0 0.10 0.45
RRD 150918C00021000 C 09/18/15 21.0 0.00 0.35
RRD 150918C00022000 C 09/18/15 22.0 0.00 0.25
RRD 150918C00023000 C 09/18/15 23.0 0.00 0.20
RRD 150918C00024000 C 09/18/15 24.0 0.00 0.15
RRD 150918P00008000 P 09/18/15 8.0 0.00 0.25
RRD 150918P00009000 P 09/18/15 9.0 0.05 0.30
RRD 150918P00010000 P 09/18/15 10.0 0.05 0.30
RRD 150918P00011000 P 09/18/15 11.0 0.10 0.35
RRD 150918P00012000 P 09/18/15 12.0 0.25 0.35
RRD 150918P00013000 P 09/18/15 13.0 0.40 0.70
RRD 150918P00014000 P 09/18/15 14.0 0.60 1.00
RRD 150918P00015000 P 09/18/15 15.0 0.95 1.20
RRD 150918P00016000 P 09/18/15 16.0 1.35 1.75
RRD 150918P00017000 P 09/18/15 17.0 1.90 2.35
RRD 150918P00018000 P 09/18/15 18.0 2.55 3.20
RRD 150918P00019000 P 09/18/15 19.0 3.30 4.00
RRD 150918P00020000 P 09/18/15 20.0 4.20 4.80
RRD 150918P00021000 P 09/18/15 21.0 5.10 5.80
RRD 150918P00022000 P 09/18/15 22.0 5.90 6.80
RRD 150918P00023000 P 09/18/15 23.0 7.00 7.70
RRD 150918P00024000 P 09/18/15 24.0 8.00 8.60
RRD 160115C00005000 C 01/15/16 5.0 11.00 12.20
RRD 160115C00008000 C 01/15/16 8.0 6.10 10.80
RRD 160115C00010000 C 01/15/16 10.0 4.10 7.40
RRD 160115C00013000 C 01/15/16 13.0 2.75 4.50
RRD 160115C00015000 C 01/15/16 15.0 1.30 2.95
RRD 160115C00017000 C 01/15/16 17.0 1.10 1.20
RRD 160115C00020000 C 01/15/16 20.0 0.25 0.50
RRD 160115C00022000 C 01/15/16 22.0 0.00 0.30
RRD 160115C00025000 C 01/15/16 25.0 0.00 0.95
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.60
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.40
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.40
RRD 160115P00005000 P 01/15/16 5.0 0.00 0.60
RRD 160115P00008000 P 01/15/16 8.0 0.00 2.30
RRD 160115P00010000 P 01/15/16 10.0 0.00 0.75
RRD 160115P00013000 P 01/15/16 13.0 0.45 1.15
RRD 160115P00015000 P 01/15/16 15.0 1.40 1.60
RRD 160115P00017000 P 01/15/16 17.0 1.70 3.00
RRD 160115P00020000 P 01/15/16 20.0 4.00 6.30
RRD 160115P00022000 P 01/15/16 22.0 5.40 7.90
RRD 160115P00025000 P 01/15/16 25.0 8.20 10.80
RRD 160115P00027000 P 01/15/16 27.0 10.20 12.70
RRD 160115P00030000 P 01/15/16 30.0 12.30 16.60
RRD 160115P00035000 P 01/15/16 35.0 18.20 20.60

OPRA data is delayed 15 minutes.