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 (2017-05-05)Premium Content

Rr Donnelley And Sons Company New (RRD)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 170616C00006000 C 06/16/17 6.0 5.50 6.80
RRD 170616C00007000 C 06/16/17 7.0 4.90 5.30
RRD 170616C00008000 C 06/16/17 8.0 3.90 4.10
RRD 170616C00009000 C 06/16/17 9.0 2.90 3.10
RRD 170616C00010000 C 06/16/17 10.0 1.95 2.20
RRD 170616C00011000 C 06/16/17 11.0 1.05 1.20
RRD 170616C00012000 C 06/16/17 12.0 0.35 0.45
RRD 170616C00013000 C 06/16/17 13.0 0.05 0.15
RRD 170616C00014000 C 06/16/17 14.0 0.00 0.05
RRD 170616C00015000 C 06/16/17 15.0 0.00 0.20
RRD 170616C00016000 C 06/16/17 16.0 0.00 0.05
RRD 170616C00017000 C 06/16/17 17.0 0.00 0.30
RRD 170616C00018000 C 06/16/17 18.0 0.00 0.25
RRD 170616C00019000 C 06/16/17 19.0 0.00 0.10
RRD 170616C00020000 C 06/16/17 20.0 0.00 0.30
RRD 170616C00021000 C 06/16/17 21.0 0.00 0.25
RRD 170616C00022000 C 06/16/17 22.0 0.00 0.30
RRD 170616C00023000 C 06/16/17 23.0 0.00 0.30
RRD 170616C00024000 C 06/16/17 24.0 0.00 0.70
RRD 170616C00025000 C 06/16/17 25.0 0.00 0.30
RRD 170616C00026000 C 06/16/17 26.0 0.00 0.30
RRD 170616C00027000 C 06/16/17 27.0 0.00 0.70
RRD 170616C00028000 C 06/16/17 28.0 0.00 0.25
RRD 170616P00006000 P 06/16/17 6.0 0.00 0.10
RRD 170616P00007000 P 06/16/17 7.0 0.00 0.30
RRD 170616P00008000 P 06/16/17 8.0 0.00 0.30
RRD 170616P00009000 P 06/16/17 9.0 0.00 0.05
RRD 170616P00010000 P 06/16/17 10.0 0.00 0.10
RRD 170616P00011000 P 06/16/17 11.0 0.05 0.15
RRD 170616P00012000 P 06/16/17 12.0 0.35 0.50
RRD 170616P00013000 P 06/16/17 13.0 1.05 1.20
RRD 170616P00014000 P 06/16/17 14.0 1.95 2.15
RRD 170616P00015000 P 06/16/17 15.0 2.90 3.20
RRD 170616P00016000 P 06/16/17 16.0 3.90 4.10
RRD 170616P00017000 P 06/16/17 17.0 4.30 5.60
RRD 170616P00018000 P 06/16/17 18.0 5.50 6.80
RRD 170616P00019000 P 06/16/17 19.0 6.60 7.20
RRD 170616P00020000 P 06/16/17 20.0 7.50 8.60
RRD 170616P00021000 P 06/16/17 21.0 8.50 9.90
RRD 170616P00022000 P 06/16/17 22.0 9.30 10.60
RRD 170616P00023000 P 06/16/17 23.0 10.10 11.80
RRD 170616P00024000 P 06/16/17 24.0 11.50 12.90
RRD 170616P00025000 P 06/16/17 25.0 12.50 13.70
RRD 170616P00026000 P 06/16/17 26.0 13.60 14.70
RRD 170616P00027000 P 06/16/17 27.0 14.50 15.70
RRD 170616P00028000 P 06/16/17 28.0 15.60 16.70
RRD 170721C00004000 C 07/21/17 4.0 7.40 8.80
RRD 170721C00005000 C 07/21/17 5.0 6.50 7.40
RRD 170721C00006000 C 07/21/17 6.0 5.90 6.10
RRD 170721C00007000 C 07/21/17 7.0 4.90 5.10
RRD 170721C00008000 C 07/21/17 8.0 3.90 4.10
RRD 170721C00009000 C 07/21/17 9.0 2.95 3.20
RRD 170721C00010000 C 07/21/17 10.0 2.05 2.20
RRD 170721C00011000 C 07/21/17 11.0 1.25 1.40
RRD 170721C00012000 C 07/21/17 12.0 0.65 0.75
RRD 170721C00013000 C 07/21/17 13.0 0.30 0.40
RRD 170721C00014000 C 07/21/17 14.0 0.10 0.20
RRD 170721C00015000 C 07/21/17 15.0 0.00 0.10
RRD 170721C00016000 C 07/21/17 16.0 0.00 0.05
RRD 170721C00017000 C 07/21/17 17.0 0.00 0.05
RRD 170721C00018000 C 07/21/17 18.0 0.00 0.05
RRD 170721C00019000 C 07/21/17 19.0 0.00 0.05
RRD 170721C00020000 C 07/21/17 20.0 0.00 0.05
RRD 170721P00004000 P 07/21/17 4.0 0.00 0.05
RRD 170721P00005000 P 07/21/17 5.0 0.00 0.05
RRD 170721P00006000 P 07/21/17 6.0 0.00 0.05
RRD 170721P00007000 P 07/21/17 7.0 0.00 0.05
RRD 170721P00008000 P 07/21/17 8.0 0.00 0.05
RRD 170721P00009000 P 07/21/17 9.0 0.00 0.10
RRD 170721P00010000 P 07/21/17 10.0 0.05 0.20
RRD 170721P00011000 P 07/21/17 11.0 0.30 0.35
RRD 170721P00012000 P 07/21/17 12.0 0.65 0.75
RRD 170721P00013000 P 07/21/17 13.0 1.25 1.40
RRD 170721P00014000 P 07/21/17 14.0 2.05 2.20
RRD 170721P00015000 P 07/21/17 15.0 2.95 3.10
RRD 170721P00016000 P 07/21/17 16.0 3.90 4.10
RRD 170721P00017000 P 07/21/17 17.0 4.90 5.10
RRD 170721P00018000 P 07/21/17 18.0 5.60 6.70
RRD 170721P00019000 P 07/21/17 19.0 6.60 7.60
RRD 170721P00020000 P 07/21/17 20.0 7.50 8.50
RRD 170915C00006000 C 09/15/17 6.0 5.90 6.30
RRD 170915C00007000 C 09/15/17 7.0 4.90 5.30
RRD 170915C00008000 C 09/15/17 8.0 3.90 4.20
RRD 170915C00009000 C 09/15/17 9.0 3.00 3.30
RRD 170915C00010000 C 09/15/17 10.0 2.20 2.40
RRD 170915C00011000 C 09/15/17 11.0 1.50 1.70
RRD 170915C00012000 C 09/15/17 12.0 0.95 1.10
RRD 170915C00013000 C 09/15/17 13.0 0.55 0.70
RRD 170915C00014000 C 09/15/17 14.0 0.30 0.40
RRD 170915C00015000 C 09/15/17 15.0 0.15 0.25
RRD 170915C00016000 C 09/15/17 16.0 0.05 0.15
RRD 170915C00017000 C 09/15/17 17.0 0.00 0.10
RRD 170915C00018000 C 09/15/17 18.0 0.00 0.05
RRD 170915C00019000 C 09/15/17 19.0 0.00 0.05
RRD 170915C00020000 C 09/15/17 20.0 0.00 0.05
RRD 170915C00021000 C 09/15/17 21.0 0.00 0.30
RRD 170915C00022000 C 09/15/17 22.0 0.00 0.25
RRD 170915C00023000 C 09/15/17 23.0 0.00 0.10
RRD 170915C00024000 C 09/15/17 24.0 0.00 0.30
RRD 170915C00025000 C 09/15/17 25.0 0.00 1.85
RRD 170915C00026000 C 09/15/17 26.0 0.00 0.10
RRD 170915P00006000 P 09/15/17 6.0 0.00 0.10
RRD 170915P00007000 P 09/15/17 7.0 0.00 0.10
RRD 170915P00008000 P 09/15/17 8.0 0.05 0.15
RRD 170915P00009000 P 09/15/17 9.0 0.15 0.25
RRD 170915P00010000 P 09/15/17 10.0 0.30 0.45
RRD 170915P00011000 P 09/15/17 11.0 0.60 0.75
RRD 170915P00012000 P 09/15/17 12.0 1.05 1.20
RRD 170915P00013000 P 09/15/17 13.0 1.65 1.80
RRD 170915P00014000 P 09/15/17 14.0 2.35 2.55
RRD 170915P00015000 P 09/15/17 15.0 3.20 3.40
RRD 170915P00016000 P 09/15/17 16.0 3.80 4.50
RRD 170915P00017000 P 09/15/17 17.0 5.00 5.30
RRD 170915P00018000 P 09/15/17 18.0 6.00 6.40
RRD 170915P00019000 P 09/15/17 19.0 7.00 7.20
RRD 170915P00020000 P 09/15/17 20.0 7.70 8.40
RRD 170915P00021000 P 09/15/17 21.0 8.80 9.40
RRD 170915P00022000 P 09/15/17 22.0 9.60 11.00
RRD 170915P00023000 P 09/15/17 23.0 10.60 11.70
RRD 170915P00024000 P 09/15/17 24.0 11.60 12.60
RRD 170915P00025000 P 09/15/17 25.0 12.40 13.60
RRD 170915P00026000 P 09/15/17 26.0 13.60 14.60
RRD 171215C00004000 C 12/15/17 4.0 7.40 8.60
RRD 171215C00005000 C 12/15/17 5.0 6.60 7.40
RRD 171215C00006000 C 12/15/17 6.0 5.90 6.50
RRD 171215C00007000 C 12/15/17 7.0 4.90 5.20
RRD 171215C00008000 C 12/15/17 8.0 4.00 4.30
RRD 171215C00009000 C 12/15/17 9.0 3.20 3.40
RRD 171215C00010000 C 12/15/17 10.0 2.45 2.60
RRD 171215C00011000 C 12/15/17 11.0 1.80 1.95
RRD 171215C00012000 C 12/15/17 12.0 1.25 1.40
RRD 171215C00013000 C 12/15/17 13.0 0.85 1.00
RRD 171215C00014000 C 12/15/17 14.0 0.60 0.70
RRD 171215C00015000 C 12/15/17 15.0 0.40 0.50
RRD 171215C00016000 C 12/15/17 16.0 0.25 0.35
RRD 171215C00017000 C 12/15/17 17.0 0.10 0.25
RRD 171215C00018000 C 12/15/17 18.0 0.05 0.20
RRD 171215C00019000 C 12/15/17 19.0 0.00 0.15
RRD 171215C00020000 C 12/15/17 20.0 0.00 0.10
RRD 171215C00021000 C 12/15/17 21.0 0.00 0.10
RRD 171215C00022000 C 12/15/17 22.0 0.00 0.10
RRD 171215C00023000 C 12/15/17 23.0 0.00 0.05
RRD 171215P00004000 P 12/15/17 4.0 0.00 0.10
RRD 171215P00005000 P 12/15/17 5.0 0.00 0.10
RRD 171215P00006000 P 12/15/17 6.0 0.00 0.15
RRD 171215P00007000 P 12/15/17 7.0 0.10 0.20
RRD 171215P00008000 P 12/15/17 8.0 0.15 0.30
RRD 171215P00009000 P 12/15/17 9.0 0.35 0.45
RRD 171215P00010000 P 12/15/17 10.0 0.60 0.75
RRD 171215P00011000 P 12/15/17 11.0 0.95 1.10
RRD 171215P00012000 P 12/15/17 12.0 1.45 1.60
RRD 171215P00013000 P 12/15/17 13.0 2.00 2.20
RRD 171215P00014000 P 12/15/17 14.0 2.70 2.90
RRD 171215P00015000 P 12/15/17 15.0 3.50 3.70
RRD 171215P00016000 P 12/15/17 16.0 4.30 4.60
RRD 171215P00017000 P 12/15/17 17.0 5.20 5.50
RRD 171215P00018000 P 12/15/17 18.0 6.10 6.40
RRD 171215P00019000 P 12/15/17 19.0 7.10 7.40
RRD 171215P00020000 P 12/15/17 20.0 7.20 8.80
RRD 171215P00021000 P 12/15/17 21.0 9.00 9.50
RRD 171215P00022000 P 12/15/17 22.0 9.70 10.50
RRD 171215P00023000 P 12/15/17 23.0 11.00 11.30

OPRA data is delayed 15 minutes.