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 (2016-11-04)Premium Content

Rr Donnelley And Sons Company New (RRD)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 161216C00007000 C 12/16/16 7.0 9.30 10.80
RRD 161216C00008000 C 12/16/16 8.0 6.90 9.90
RRD 161216C00009000 C 12/16/16 9.0 5.90 8.80
RRD 161216C00010000 C 12/16/16 10.0 6.30 7.50
RRD 161216C00011000 C 12/16/16 11.0 5.30 6.50
RRD 161216C00012000 C 12/16/16 12.0 4.20 5.50
RRD 161216C00013000 C 12/16/16 13.0 3.40 4.60
RRD 161216C00014000 C 12/16/16 14.0 2.30 3.50
RRD 161216C00015000 C 12/16/16 15.0 2.35 2.55
RRD 161216C00016000 C 12/16/16 16.0 1.35 1.55
RRD 161216C00017000 C 12/16/16 17.0 0.50 0.65
RRD 161216C00018000 C 12/16/16 18.0 0.05 0.20
RRD 161216C00019000 C 12/16/16 19.0 0.00 0.20
RRD 161216C00020000 C 12/16/16 20.0 0.00 0.20
RRD 161216C00021000 C 12/16/16 21.0 0.00 0.05
RRD 161216C00022000 C 12/16/16 22.0 0.00 0.20
RRD 161216C00023000 C 12/16/16 23.0 0.00 0.20
RRD 161216C00024000 C 12/16/16 24.0 0.00 0.20
RRD 161216C00025000 C 12/16/16 25.0 0.00 0.15
RRD 161216C00026000 C 12/16/16 26.0 0.00 0.15
RRD 161216C00027000 C 12/16/16 27.0 0.00 0.15
RRD 161216C00028000 C 12/16/16 28.0 0.00 0.15
RRD 161216C00029000 C 12/16/16 29.0 0.00 0.15
RRD 161216C00030000 C 12/16/16 30.0 0.00 0.15
RRD 161216P00007000 P 12/16/16 7.0 0.00 0.15
RRD 161216P00008000 P 12/16/16 8.0 0.00 0.15
RRD 161216P00009000 P 12/16/16 9.0 0.00 0.15
RRD 161216P00010000 P 12/16/16 10.0 0.00 0.15
RRD 161216P00011000 P 12/16/16 11.0 0.00 0.15
RRD 161216P00012000 P 12/16/16 12.0 0.00 0.15
RRD 161216P00013000 P 12/16/16 13.0 0.00 0.15
RRD 161216P00014000 P 12/16/16 14.0 0.00 0.15
RRD 161216P00015000 P 12/16/16 15.0 0.00 0.20
RRD 161216P00016000 P 12/16/16 16.0 0.00 0.10
RRD 161216P00017000 P 12/16/16 17.0 0.10 0.35
RRD 161216P00018000 P 12/16/16 18.0 0.60 1.20
RRD 161216P00019000 P 12/16/16 19.0 1.45 2.05
RRD 161216P00020000 P 12/16/16 20.0 2.25 3.10
RRD 161216P00021000 P 12/16/16 21.0 3.20 4.10
RRD 161216P00022000 P 12/16/16 22.0 4.20 5.10
RRD 161216P00023000 P 12/16/16 23.0 5.10 6.10
RRD 161216P00024000 P 12/16/16 24.0 6.10 7.10
RRD 161216P00025000 P 12/16/16 25.0 7.10 8.10
RRD 161216P00026000 P 12/16/16 26.0 6.30 9.10
RRD 161216P00027000 P 12/16/16 27.0 9.10 10.10
RRD 161216P00028000 P 12/16/16 28.0 8.50 11.10
RRD 161216P00029000 P 12/16/16 29.0 9.50 12.10
RRD 161216P00030000 P 12/16/16 30.0 11.90 13.10
RRD 170120C00009000 C 01/20/17 9.0 7.30 8.50
RRD 170120C00010000 C 01/20/17 10.0 6.20 7.60
RRD 170120C00011000 C 01/20/17 11.0 5.20 6.70
RRD 170120C00012000 C 01/20/17 12.0 4.30 5.60
RRD 170120C00013000 C 01/20/17 13.0 3.30 4.70
RRD 170120C00014000 C 01/20/17 14.0 2.25 3.70
RRD 170120C00015000 C 01/20/17 15.0 1.35 2.60
RRD 170120C00016000 C 01/20/17 16.0 1.55 1.75
RRD 170120C00017000 C 01/20/17 17.0 0.80 1.00
RRD 170120C00018000 C 01/20/17 18.0 0.30 0.50
RRD 170120C00019000 C 01/20/17 19.0 0.10 0.25
RRD 170120C00020000 C 01/20/17 20.0 0.00 0.50
RRD 170120C00021000 C 01/20/17 21.0 0.00 0.50
RRD 170120C00022000 C 01/20/17 22.0 0.00 0.20
RRD 170120C00023000 C 01/20/17 23.0 0.00 0.20
RRD 170120C00024000 C 01/20/17 24.0 0.00 0.20
RRD 170120C00025000 C 01/20/17 25.0 0.00 0.20
RRD 170120C00026000 C 01/20/17 26.0 0.00 0.20
RRD 170120C00027000 C 01/20/17 27.0 0.00 0.20
RRD 170120P00009000 P 01/20/17 9.0 0.00 0.20
RRD 170120P00010000 P 01/20/17 10.0 0.00 0.20
RRD 170120P00011000 P 01/20/17 11.0 0.00 0.20
RRD 170120P00012000 P 01/20/17 12.0 0.00 0.20
RRD 170120P00013000 P 01/20/17 13.0 0.00 0.20
RRD 170120P00014000 P 01/20/17 14.0 0.00 0.50
RRD 170120P00015000 P 01/20/17 15.0 0.05 0.50
RRD 170120P00016000 P 01/20/17 16.0 0.15 0.30
RRD 170120P00017000 P 01/20/17 17.0 0.45 0.55
RRD 170120P00018000 P 01/20/17 18.0 0.95 1.10
RRD 170120P00019000 P 01/20/17 19.0 1.65 2.20
RRD 170120P00020000 P 01/20/17 20.0 2.15 3.10
RRD 170120P00021000 P 01/20/17 21.0 3.20 4.10
RRD 170120P00022000 P 01/20/17 22.0 4.10 5.10
RRD 170120P00023000 P 01/20/17 23.0 5.00 6.10
RRD 170120P00024000 P 01/20/17 24.0 6.10 7.10
RRD 170120P00025000 P 01/20/17 25.0 7.10 8.10
RRD 170120P00026000 P 01/20/17 26.0 7.60 9.10
RRD 170120P00027000 P 01/20/17 27.0 9.10 10.10
RRD 170317C00007000 C 03/17/17 7.0 8.30 10.80
RRD 170317C00008000 C 03/17/17 8.0 6.90 11.00
RRD 170317C00009000 C 03/17/17 9.0 5.90 9.00
RRD 170317C00010000 C 03/17/17 10.0 5.20 7.70
RRD 170317C00011000 C 03/17/17 11.0 3.90 6.70
RRD 170317C00012000 C 03/17/17 12.0 3.70 5.70
RRD 170317C00013000 C 03/17/17 13.0 2.75 4.90
RRD 170317C00014000 C 03/17/17 14.0 2.65 4.00
RRD 170317C00015000 C 03/17/17 15.0 2.50 2.85
RRD 170317C00016000 C 03/17/17 16.0 1.75 2.00
RRD 170317C00017000 C 03/17/17 17.0 1.10 1.40
RRD 170317C00018000 C 03/17/17 18.0 0.65 0.90
RRD 170317C00019000 C 03/17/17 19.0 0.35 0.55
RRD 170317C00020000 C 03/17/17 20.0 0.15 0.40
RRD 170317C00021000 C 03/17/17 21.0 0.05 0.35
RRD 170317C00022000 C 03/17/17 22.0 0.00 0.30
RRD 170317C00023000 C 03/17/17 23.0 0.00 0.30
RRD 170317C00024000 C 03/17/17 24.0 0.00 0.25
RRD 170317C00025000 C 03/17/17 25.0 0.00 0.25
RRD 170317C00026000 C 03/17/17 26.0 0.00 0.25
RRD 170317C00027000 C 03/17/17 27.0 0.00 0.25
RRD 170317C00028000 C 03/17/17 28.0 0.00 0.25
RRD 170317C00029000 C 03/17/17 29.0 0.00 0.25
RRD 170317C00030000 C 03/17/17 30.0 0.00 0.20
RRD 170317P00007000 P 03/17/17 7.0 0.00 0.25
RRD 170317P00008000 P 03/17/17 8.0 0.00 0.25
RRD 170317P00009000 P 03/17/17 9.0 0.00 0.25
RRD 170317P00010000 P 03/17/17 10.0 0.00 0.25
RRD 170317P00011000 P 03/17/17 11.0 0.00 0.25
RRD 170317P00012000 P 03/17/17 12.0 0.00 0.30
RRD 170317P00013000 P 03/17/17 13.0 0.00 0.35
RRD 170317P00014000 P 03/17/17 14.0 0.15 0.40
RRD 170317P00015000 P 03/17/17 15.0 0.30 0.50
RRD 170317P00016000 P 03/17/17 16.0 0.50 0.75
RRD 170317P00017000 P 03/17/17 17.0 0.90 1.10
RRD 170317P00018000 P 03/17/17 18.0 1.35 1.65
RRD 170317P00019000 P 03/17/17 19.0 2.05 2.60
RRD 170317P00020000 P 03/17/17 20.0 2.80 3.60
RRD 170317P00021000 P 03/17/17 21.0 3.40 4.50
RRD 170317P00022000 P 03/17/17 22.0 4.20 5.30
RRD 170317P00023000 P 03/17/17 23.0 5.10 6.30
RRD 170317P00024000 P 03/17/17 24.0 4.70 7.20
RRD 170317P00025000 P 03/17/17 25.0 5.70 8.20
RRD 170317P00026000 P 03/17/17 26.0 7.00 9.20
RRD 170317P00027000 P 03/17/17 27.0 8.00 10.20
RRD 170317P00028000 P 03/17/17 28.0 10.10 11.20
RRD 170317P00029000 P 03/17/17 29.0 11.00 12.20
RRD 170317P00030000 P 03/17/17 30.0 12.00 13.20
RRD 170616C00010000 C 06/16/17 10.0 6.40 7.70
RRD 170616C00011000 C 06/16/17 11.0 3.90 6.90
RRD 170616C00012000 C 06/16/17 12.0 4.40 6.30
RRD 170616C00013000 C 06/16/17 13.0 3.50 4.90
RRD 170616C00014000 C 06/16/17 14.0 2.80 4.00
RRD 170616C00015000 C 06/16/17 15.0 2.15 3.10
RRD 170616C00016000 C 06/16/17 16.0 2.10 2.35
RRD 170616C00017000 C 06/16/17 17.0 1.45 1.80
RRD 170616C00018000 C 06/16/17 18.0 1.00 1.35
RRD 170616C00019000 C 06/16/17 19.0 0.65 1.00
RRD 170616C00020000 C 06/16/17 20.0 0.40 0.75
RRD 170616C00021000 C 06/16/17 21.0 0.25 0.55
RRD 170616C00022000 C 06/16/17 22.0 0.15 0.50
RRD 170616C00023000 C 06/16/17 23.0 0.00 0.50
RRD 170616C00024000 C 06/16/17 24.0 0.00 0.50
RRD 170616C00025000 C 06/16/17 25.0 0.00 0.45
RRD 170616C00026000 C 06/16/17 26.0 0.00 0.40
RRD 170616C00027000 C 06/16/17 27.0 0.00 0.40
RRD 170616C00028000 C 06/16/17 28.0 0.00 0.35
RRD 170616P00010000 P 06/16/17 10.0 0.00 0.35
RRD 170616P00011000 P 06/16/17 11.0 0.05 0.40
RRD 170616P00012000 P 06/16/17 12.0 0.05 0.50
RRD 170616P00013000 P 06/16/17 13.0 0.25 0.55
RRD 170616P00014000 P 06/16/17 14.0 0.40 0.70
RRD 170616P00015000 P 06/16/17 15.0 0.65 0.95
RRD 170616P00016000 P 06/16/17 16.0 0.95 1.30
RRD 170616P00017000 P 06/16/17 17.0 1.40 1.70
RRD 170616P00018000 P 06/16/17 18.0 1.90 2.25
RRD 170616P00019000 P 06/16/17 19.0 2.60 2.90
RRD 170616P00020000 P 06/16/17 20.0 2.90 4.00
RRD 170616P00021000 P 06/16/17 21.0 3.80 4.80
RRD 170616P00022000 P 06/16/17 22.0 4.70 5.70
RRD 170616P00023000 P 06/16/17 23.0 5.80 6.70
RRD 170616P00024000 P 06/16/17 24.0 6.40 7.60
RRD 170616P00025000 P 06/16/17 25.0 7.30 8.50
RRD 170616P00026000 P 06/16/17 26.0 8.30 9.50
RRD 170616P00027000 P 06/16/17 27.0 9.10 10.40
RRD 170616P00028000 P 06/16/17 28.0 10.10 11.40

OPRA data is delayed 15 minutes.