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 (2014-08-08)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 140920C00009000 C 09/20/14 9.0 8.20 8.70
RRD 140920C00010000 C 09/20/14 10.0 7.10 7.80
RRD 140920C00011000 C 09/20/14 11.0 6.20 6.70
RRD 140920C00012000 C 09/20/14 12.0 5.20 5.80
RRD 140920C00013000 C 09/20/14 13.0 4.10 4.80
RRD 140920C00014000 C 09/20/14 14.0 3.10 3.80
RRD 140920C00015000 C 09/20/14 15.0 2.25 2.70
RRD 140920C00016000 C 09/20/14 16.0 1.30 1.75
RRD 140920C00017000 C 09/20/14 17.0 0.65 0.85
RRD 140920C00018000 C 09/20/14 18.0 0.15 0.20
RRD 140920C00019000 C 09/20/14 19.0 0.00 0.25
RRD 140920C00020000 C 09/20/14 20.0 0.00 0.20
RRD 140920C00021000 C 09/20/14 21.0 0.00 0.15
RRD 140920C00022000 C 09/20/14 22.0 0.00 0.15
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 0.15
RRD 140920P00010000 P 09/20/14 10.0 0.00 0.15
RRD 140920P00011000 P 09/20/14 11.0 0.00 0.20
RRD 140920P00012000 P 09/20/14 12.0 0.00 0.05
RRD 140920P00013000 P 09/20/14 13.0 0.00 0.20
RRD 140920P00014000 P 09/20/14 14.0 0.00 0.20
RRD 140920P00015000 P 09/20/14 15.0 0.00 0.10
RRD 140920P00016000 P 09/20/14 16.0 0.00 0.10
RRD 140920P00017000 P 09/20/14 17.0 0.10 0.20
RRD 140920P00018000 P 09/20/14 18.0 0.50 0.65
RRD 140920P00019000 P 09/20/14 19.0 1.30 1.80
RRD 140920P00020000 P 09/20/14 20.0 2.30 2.75
RRD 140920P00021000 P 09/20/14 21.0 3.30 3.80
RRD 140920P00022000 P 09/20/14 22.0 4.20 4.80
RRD 140920P00023000 P 09/20/14 23.0 4.90 6.00
RRD 140920P00024000 P 09/20/14 24.0 5.80 7.00
RRD 140920P00025000 P 09/20/14 25.0 5.90 9.20
RRD 140920P00026000 P 09/20/14 26.0 6.90 10.20
RRD 140920P00027000 P 09/20/14 27.0 8.10 10.00
RRD 140920P00028000 P 09/20/14 28.0 10.10 10.80
RRD 141018C00009000 C 10/18/14 9.0 8.10 8.80
RRD 141018C00010000 C 10/18/14 10.0 6.80 8.10
RRD 141018C00011000 C 10/18/14 11.0 6.20 6.80
RRD 141018C00012000 C 10/18/14 12.0 5.20 5.80
RRD 141018C00013000 C 10/18/14 13.0 4.20 4.80
RRD 141018C00014000 C 10/18/14 14.0 3.20 3.80
RRD 141018C00015000 C 10/18/14 15.0 2.35 2.80
RRD 141018C00016000 C 10/18/14 16.0 1.40 1.85
RRD 141018C00017000 C 10/18/14 17.0 0.80 1.05
RRD 141018C00018000 C 10/18/14 18.0 0.30 0.40
RRD 141018C00019000 C 10/18/14 19.0 0.05 0.20
RRD 141018C00020000 C 10/18/14 20.0 0.00 0.15
RRD 141018C00021000 C 10/18/14 21.0 0.00 0.25
RRD 141018C00022000 C 10/18/14 22.0 0.00 0.25
RRD 141018C00023000 C 10/18/14 23.0 0.00 0.10
RRD 141018C00024000 C 10/18/14 24.0 0.00 0.15
RRD 141018C00025000 C 10/18/14 25.0 0.00 0.15
RRD 141018P00009000 P 10/18/14 9.0 0.00 0.15
RRD 141018P00010000 P 10/18/14 10.0 0.00 0.15
RRD 141018P00011000 P 10/18/14 11.0 0.00 0.15
RRD 141018P00012000 P 10/18/14 12.0 0.00 0.25
RRD 141018P00013000 P 10/18/14 13.0 0.00 0.10
RRD 141018P00014000 P 10/18/14 14.0 0.00 0.15
RRD 141018P00015000 P 10/18/14 15.0 0.00 0.15
RRD 141018P00016000 P 10/18/14 16.0 0.05 0.25
RRD 141018P00017000 P 10/18/14 17.0 0.30 0.35
RRD 141018P00018000 P 10/18/14 18.0 0.70 0.80
RRD 141018P00019000 P 10/18/14 19.0 1.40 1.85
RRD 141018P00020000 P 10/18/14 20.0 2.30 2.80
RRD 141018P00021000 P 10/18/14 21.0 3.30 3.80
RRD 141018P00022000 P 10/18/14 22.0 4.30 4.80
RRD 141018P00023000 P 10/18/14 23.0 5.20 5.80
RRD 141018P00024000 P 10/18/14 24.0 6.10 7.00
RRD 141018P00025000 P 10/18/14 25.0 7.20 7.80
RRD 141220C00009000 C 12/20/14 9.0 8.20 8.80
RRD 141220C00010000 C 12/20/14 10.0 7.20 7.80
RRD 141220C00011000 C 12/20/14 11.0 6.20 6.80
RRD 141220C00012000 C 12/20/14 12.0 5.00 5.80
RRD 141220C00013000 C 12/20/14 13.0 4.30 4.80
RRD 141220C00014000 C 12/20/14 14.0 3.30 3.90
RRD 141220C00015000 C 12/20/14 15.0 2.40 2.90
RRD 141220C00016000 C 12/20/14 16.0 1.60 2.05
RRD 141220C00017000 C 12/20/14 17.0 1.20 1.30
RRD 141220C00018000 C 12/20/14 18.0 0.70 0.80
RRD 141220C00019000 C 12/20/14 19.0 0.35 0.45
RRD 141220C00020000 C 12/20/14 20.0 0.15 0.25
RRD 141220C00021000 C 12/20/14 21.0 0.05 0.15
RRD 141220C00022000 C 12/20/14 22.0 0.00 0.15
RRD 141220C00023000 C 12/20/14 23.0 0.00 0.15
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 0.25
RRD 141220C00027000 C 12/20/14 27.0 0.00 0.25
RRD 141220P00009000 P 12/20/14 9.0 0.00 0.40
RRD 141220P00010000 P 12/20/14 10.0 0.00 0.15
RRD 141220P00011000 P 12/20/14 11.0 0.00 0.45
RRD 141220P00012000 P 12/20/14 12.0 0.00 0.20
RRD 141220P00013000 P 12/20/14 13.0 0.05 0.25
RRD 141220P00014000 P 12/20/14 14.0 0.10 0.30
RRD 141220P00015000 P 12/20/14 15.0 0.20 0.35
RRD 141220P00016000 P 12/20/14 16.0 0.40 0.60
RRD 141220P00017000 P 12/20/14 17.0 0.75 0.90
RRD 141220P00018000 P 12/20/14 18.0 1.25 1.45
RRD 141220P00019000 P 12/20/14 19.0 1.60 2.65
RRD 141220P00020000 P 12/20/14 20.0 2.65 3.50
RRD 141220P00021000 P 12/20/14 21.0 3.00 4.80
RRD 141220P00022000 P 12/20/14 22.0 4.50 5.10
RRD 141220P00023000 P 12/20/14 23.0 5.50 6.10
RRD 141220P00024000 P 12/20/14 24.0 6.50 7.10
RRD 141220P00025000 P 12/20/14 25.0 7.50 8.10
RRD 141220P00026000 P 12/20/14 26.0 8.50 9.10
RRD 141220P00027000 P 12/20/14 27.0 8.10 10.30
RRD 150117C00003000 C 01/17/15 3.0 13.50 15.50
RRD 150117C00004000 C 01/17/15 4.0 11.80 15.10
RRD 150117C00005000 C 01/17/15 5.0 10.70 14.20
RRD 150117C00006000 C 01/17/15 6.0 9.80 13.10
RRD 150117C00007000 C 01/17/15 7.0 8.80 12.10
RRD 150117C00009000 C 01/17/15 9.0 8.10 8.80
RRD 150117C00010000 C 01/17/15 10.0 6.20 8.70
RRD 150117C00011000 C 01/17/15 11.0 6.20 6.80
RRD 150117C00012000 C 01/17/15 12.0 5.20 5.80
RRD 150117C00013000 C 01/17/15 13.0 4.30 4.80
RRD 150117C00014000 C 01/17/15 14.0 3.30 3.90
RRD 150117C00015000 C 01/17/15 15.0 2.70 2.95
RRD 150117C00016000 C 01/17/15 16.0 1.70 2.10
RRD 150117C00017000 C 01/17/15 17.0 1.25 1.40
RRD 150117C00018000 C 01/17/15 18.0 0.75 0.90
RRD 150117C00019000 C 01/17/15 19.0 0.30 0.55
RRD 150117C00020000 C 01/17/15 20.0 0.20 0.25
RRD 150117C00021000 C 01/17/15 21.0 0.00 0.25
RRD 150117C00022000 C 01/17/15 22.0 0.00 0.20
RRD 150117C00023000 C 01/17/15 23.0 0.00 0.10
RRD 150117C00024000 C 01/17/15 24.0 0.00 0.10
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 0.25
RRD 150117P00003000 P 01/17/15 3.0 0.00 0.25
RRD 150117P00004000 P 01/17/15 4.0 0.00 0.25
RRD 150117P00005000 P 01/17/15 5.0 0.00 0.30
RRD 150117P00006000 P 01/17/15 6.0 0.00 0.25
RRD 150117P00007000 P 01/17/15 7.0 0.00 0.25
RRD 150117P00009000 P 01/17/15 9.0 0.00 0.25
RRD 150117P00010000 P 01/17/15 10.0 0.00 0.20
RRD 150117P00011000 P 01/17/15 11.0 0.00 0.20
RRD 150117P00012000 P 01/17/15 12.0 0.00 0.25
RRD 150117P00013000 P 01/17/15 13.0 0.05 0.25
RRD 150117P00014000 P 01/17/15 14.0 0.15 0.65
RRD 150117P00015000 P 01/17/15 15.0 0.30 0.45
RRD 150117P00016000 P 01/17/15 16.0 0.55 0.80
RRD 150117P00017000 P 01/17/15 17.0 0.85 1.15
RRD 150117P00018000 P 01/17/15 18.0 1.35 1.75
RRD 150117P00019000 P 01/17/15 19.0 2.00 2.45
RRD 150117P00020000 P 01/17/15 20.0 2.80 3.30
RRD 150117P00021000 P 01/17/15 21.0 3.70 4.20
RRD 150117P00022000 P 01/17/15 22.0 4.50 5.30
RRD 150117P00023000 P 01/17/15 23.0 5.50 6.20
RRD 150117P00024000 P 01/17/15 24.0 6.50 7.20
RRD 150117P00025000 P 01/17/15 25.0 7.40 8.20
RRD 150117P00026000 P 01/17/15 26.0 8.50 9.20
RRD 150117P00027000 P 01/17/15 27.0 9.20 10.30
RRD 150320C00004000 C 03/20/15 4.0 12.50 14.50
RRD 150320C00005000 C 03/20/15 5.0 10.50 14.50
RRD 150320C00006000 C 03/20/15 6.0 9.30 13.80
RRD 150320C00008000 C 03/20/15 8.0 8.40 10.00
RRD 150320C00009000 C 03/20/15 9.0 8.00 8.90
RRD 150320C00010000 C 03/20/15 10.0 7.10 7.90
RRD 150320C00011000 C 03/20/15 11.0 6.20 6.80
RRD 150320C00012000 C 03/20/15 12.0 5.20 5.90
RRD 150320C00013000 C 03/20/15 13.0 4.30 4.90
RRD 150320C00014000 C 03/20/15 14.0 3.30 4.00
RRD 150320C00015000 C 03/20/15 15.0 2.15 3.50
RRD 150320C00016000 C 03/20/15 16.0 1.80 2.25
RRD 150320C00017000 C 03/20/15 17.0 1.25 1.60
RRD 150320C00018000 C 03/20/15 18.0 0.95 1.10
RRD 150320C00019000 C 03/20/15 19.0 0.60 0.70
RRD 150320C00020000 C 03/20/15 20.0 0.25 0.50
RRD 150320C00021000 C 03/20/15 21.0 0.10 0.35
RRD 150320C00022000 C 03/20/15 22.0 0.00 0.25
RRD 150320C00023000 C 03/20/15 23.0 0.00 0.20
RRD 150320C00024000 C 03/20/15 24.0 0.00 0.20
RRD 150320P00004000 P 03/20/15 4.0 0.00 0.25
RRD 150320P00005000 P 03/20/15 5.0 0.00 0.20
RRD 150320P00006000 P 03/20/15 6.0 0.00 0.25
RRD 150320P00008000 P 03/20/15 8.0 0.00 0.25
RRD 150320P00009000 P 03/20/15 9.0 0.00 0.20
RRD 150320P00010000 P 03/20/15 10.0 0.05 0.25
RRD 150320P00011000 P 03/20/15 11.0 0.05 0.55
RRD 150320P00012000 P 03/20/15 12.0 0.10 0.25
RRD 150320P00013000 P 03/20/15 13.0 0.20 0.65
RRD 150320P00014000 P 03/20/15 14.0 0.25 0.65
RRD 150320P00015000 P 03/20/15 15.0 0.50 0.85
RRD 150320P00016000 P 03/20/15 16.0 0.85 1.15
RRD 150320P00017000 P 03/20/15 17.0 1.30 1.55
RRD 150320P00018000 P 03/20/15 18.0 1.75 2.15
RRD 150320P00019000 P 03/20/15 19.0 2.40 2.90
RRD 150320P00020000 P 03/20/15 20.0 3.20 3.70
RRD 150320P00021000 P 03/20/15 21.0 4.00 4.60
RRD 150320P00022000 P 03/20/15 22.0 4.80 5.60
RRD 150320P00023000 P 03/20/15 23.0 5.80 6.60
RRD 150320P00024000 P 03/20/15 24.0 6.70 7.50
RRD 160115C00005000 C 01/15/16 5.0 10.20 14.80
RRD 160115C00008000 C 01/15/16 8.0 7.20 11.70
RRD 160115C00010000 C 01/15/16 10.0 6.70 8.60
RRD 160115C00013000 C 01/15/16 13.0 3.90 5.50
RRD 160115C00015000 C 01/15/16 15.0 2.50 3.20
RRD 160115C00017000 C 01/15/16 17.0 1.30 3.10
RRD 160115C00020000 C 01/15/16 20.0 0.35 1.00
RRD 160115C00022000 C 01/15/16 22.0 0.00 0.90
RRD 160115C00025000 C 01/15/16 25.0 0.00 0.80
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.75
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.45
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.50
RRD 160115P00005000 P 01/15/16 5.0 0.00 0.50
RRD 160115P00008000 P 01/15/16 8.0 0.00 0.50
RRD 160115P00010000 P 01/15/16 10.0 0.20 0.85
RRD 160115P00013000 P 01/15/16 13.0 0.25 1.25
RRD 160115P00015000 P 01/15/16 15.0 1.45 1.85
RRD 160115P00017000 P 01/15/16 17.0 2.25 4.20
RRD 160115P00020000 P 01/15/16 20.0 4.00 6.70
RRD 160115P00022000 P 01/15/16 22.0 4.10 8.60
RRD 160115P00025000 P 01/15/16 25.0 6.80 11.40
RRD 160115P00027000 P 01/15/16 27.0 8.70 13.20
RRD 160115P00030000 P 01/15/16 30.0 11.70 16.20
RRD 160115P00035000 P 01/15/16 35.0 16.60 21.00

OPRA data is delayed 15 minutes.