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 (2016-05-06)Premium Content

Rr Donnelley And Sons Company (RRD)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 160617C00006000 C 06/17/16 6.0 9.40 10.20
RRD 160617C00007000 C 06/17/16 7.0 7.20 10.60
RRD 160617C00008000 C 06/17/16 8.0 7.40 8.40
RRD 160617C00009000 C 06/17/16 9.0 5.00 8.30
RRD 160617C00010000 C 06/17/16 10.0 4.00 7.30
RRD 160617C00011000 C 06/17/16 11.0 4.40 5.10
RRD 160617C00012000 C 06/17/16 12.0 3.40 4.10
RRD 160617C00013000 C 06/17/16 13.0 2.45 3.10
RRD 160617C00014000 C 06/17/16 14.0 1.50 2.05
RRD 160617C00015000 C 06/17/16 15.0 0.80 1.10
RRD 160617C00016000 C 06/17/16 16.0 0.30 0.35
RRD 160617C00017000 C 06/17/16 17.0 0.05 0.10
RRD 160617C00018000 C 06/17/16 18.0 0.00 0.10
RRD 160617C00019000 C 06/17/16 19.0 0.00 0.15
RRD 160617C00020000 C 06/17/16 20.0 0.00 0.15
RRD 160617C00021000 C 06/17/16 21.0 0.00 0.15
RRD 160617C00022000 C 06/17/16 22.0 0.00 0.05
RRD 160617C00023000 C 06/17/16 23.0 0.00 0.15
RRD 160617C00024000 C 06/17/16 24.0 0.00 0.15
RRD 160617C00025000 C 06/17/16 25.0 0.00 0.15
RRD 160617P00006000 P 06/17/16 6.0 0.00 0.15
RRD 160617P00007000 P 06/17/16 7.0 0.00 0.15
RRD 160617P00008000 P 06/17/16 8.0 0.00 0.15
RRD 160617P00009000 P 06/17/16 9.0 0.00 0.20
RRD 160617P00010000 P 06/17/16 10.0 0.00 0.20
RRD 160617P00011000 P 06/17/16 11.0 0.00 0.20
RRD 160617P00012000 P 06/17/16 12.0 0.00 0.20
RRD 160617P00013000 P 06/17/16 13.0 0.00 0.10
RRD 160617P00014000 P 06/17/16 14.0 0.00 0.10
RRD 160617P00015000 P 06/17/16 15.0 0.10 0.20
RRD 160617P00016000 P 06/17/16 16.0 0.40 0.50
RRD 160617P00017000 P 06/17/16 17.0 1.05 1.60
RRD 160617P00018000 P 06/17/16 18.0 1.65 2.60
RRD 160617P00019000 P 06/17/16 19.0 1.70 5.00
RRD 160617P00020000 P 06/17/16 20.0 3.90 5.00
RRD 160617P00021000 P 06/17/16 21.0 3.70 7.00
RRD 160617P00022000 P 06/17/16 22.0 4.70 8.00
RRD 160617P00023000 P 06/17/16 23.0 5.70 9.00
RRD 160617P00024000 P 06/17/16 24.0 8.00 9.90
RRD 160617P00025000 P 06/17/16 25.0 8.90 10.00
RRD 160715C00007000 C 07/15/16 7.0 8.40 9.10
RRD 160715C00008000 C 07/15/16 8.0 7.40 9.40
RRD 160715C00009000 C 07/15/16 9.0 6.40 7.10
RRD 160715C00010000 C 07/15/16 10.0 5.20 6.20
RRD 160715C00011000 C 07/15/16 11.0 4.50 5.10
RRD 160715C00012000 C 07/15/16 12.0 3.50 4.10
RRD 160715C00013000 C 07/15/16 13.0 2.55 3.10
RRD 160715C00014000 C 07/15/16 14.0 1.60 2.20
RRD 160715C00015000 C 07/15/16 15.0 1.10 1.30
RRD 160715C00016000 C 07/15/16 16.0 0.50 0.60
RRD 160715C00017000 C 07/15/16 17.0 0.15 0.20
RRD 160715C00018000 C 07/15/16 18.0 0.00 0.20
RRD 160715C00019000 C 07/15/16 19.0 0.00 0.20
RRD 160715C00020000 C 07/15/16 20.0 0.00 0.15
RRD 160715C00021000 C 07/15/16 21.0 0.00 0.15
RRD 160715C00022000 C 07/15/16 22.0 0.00 0.15
RRD 160715C00023000 C 07/15/16 23.0 0.00 0.15
RRD 160715C00024000 C 07/15/16 24.0 0.00 0.15
RRD 160715C00025000 C 07/15/16 25.0 0.00 0.15
RRD 160715P00007000 P 07/15/16 7.0 0.00 0.20
RRD 160715P00008000 P 07/15/16 8.0 0.00 0.20
RRD 160715P00009000 P 07/15/16 9.0 0.00 0.20
RRD 160715P00010000 P 07/15/16 10.0 0.00 0.20
RRD 160715P00011000 P 07/15/16 11.0 0.00 0.20
RRD 160715P00012000 P 07/15/16 12.0 0.00 0.25
RRD 160715P00013000 P 07/15/16 13.0 0.00 0.25
RRD 160715P00014000 P 07/15/16 14.0 0.10 0.25
RRD 160715P00015000 P 07/15/16 15.0 0.25 0.35
RRD 160715P00016000 P 07/15/16 16.0 0.60 0.70
RRD 160715P00017000 P 07/15/16 17.0 1.05 1.95
RRD 160715P00018000 P 07/15/16 18.0 2.05 2.60
RRD 160715P00019000 P 07/15/16 19.0 3.00 3.60
RRD 160715P00020000 P 07/15/16 20.0 4.00 4.60
RRD 160715P00021000 P 07/15/16 21.0 4.60 5.80
RRD 160715P00022000 P 07/15/16 22.0 4.90 6.70
RRD 160715P00023000 P 07/15/16 23.0 7.00 7.90
RRD 160715P00024000 P 07/15/16 24.0 6.70 10.00
RRD 160715P00025000 P 07/15/16 25.0 8.90 9.90
RRD 160916C00004000 C 09/16/16 4.0 11.40 12.10
RRD 160916C00005000 C 09/16/16 5.0 9.10 12.40
RRD 160916C00006000 C 09/16/16 6.0 9.40 11.00
RRD 160916C00007000 C 09/16/16 7.0 8.40 9.10
RRD 160916C00008000 C 09/16/16 8.0 7.40 8.10
RRD 160916C00009000 C 09/16/16 9.0 6.40 7.10
RRD 160916C00010000 C 09/16/16 10.0 5.40 6.10
RRD 160916C00011000 C 09/16/16 11.0 4.40 5.10
RRD 160916C00012000 C 09/16/16 12.0 3.50 4.20
RRD 160916C00013000 C 09/16/16 13.0 2.55 3.20
RRD 160916C00014000 C 09/16/16 14.0 1.95 2.25
RRD 160916C00015000 C 09/16/16 15.0 1.35 1.50
RRD 160916C00016000 C 09/16/16 16.0 0.75 0.85
RRD 160916C00017000 C 09/16/16 17.0 0.35 0.40
RRD 160916C00018000 C 09/16/16 18.0 0.15 0.25
RRD 160916C00019000 C 09/16/16 19.0 0.05 0.30
RRD 160916C00020000 C 09/16/16 20.0 0.00 0.25
RRD 160916C00021000 C 09/16/16 21.0 0.00 0.25
RRD 160916C00022000 C 09/16/16 22.0 0.00 0.10
RRD 160916C00023000 C 09/16/16 23.0 0.00 0.20
RRD 160916C00024000 C 09/16/16 24.0 0.00 0.20
RRD 160916P00004000 P 09/16/16 4.0 0.00 0.25
RRD 160916P00005000 P 09/16/16 5.0 0.00 0.25
RRD 160916P00006000 P 09/16/16 6.0 0.00 0.25
RRD 160916P00007000 P 09/16/16 7.0 0.00 0.30
RRD 160916P00008000 P 09/16/16 8.0 0.00 0.30
RRD 160916P00009000 P 09/16/16 9.0 0.00 0.30
RRD 160916P00010000 P 09/16/16 10.0 0.05 0.10
RRD 160916P00011000 P 09/16/16 11.0 0.00 0.35
RRD 160916P00012000 P 09/16/16 12.0 0.05 0.40
RRD 160916P00013000 P 09/16/16 13.0 0.15 0.30
RRD 160916P00014000 P 09/16/16 14.0 0.35 0.45
RRD 160916P00015000 P 09/16/16 15.0 0.60 0.70
RRD 160916P00016000 P 09/16/16 16.0 1.05 1.20
RRD 160916P00017000 P 09/16/16 17.0 1.70 1.85
RRD 160916P00018000 P 09/16/16 18.0 2.45 3.00
RRD 160916P00019000 P 09/16/16 19.0 3.30 4.00
RRD 160916P00020000 P 09/16/16 20.0 4.20 4.90
RRD 160916P00021000 P 09/16/16 21.0 5.00 5.90
RRD 160916P00022000 P 09/16/16 22.0 6.20 6.90
RRD 160916P00023000 P 09/16/16 23.0 7.00 7.90
RRD 160916P00024000 P 09/16/16 24.0 8.10 9.10
RRD 161216C00008000 C 12/16/16 8.0 7.30 8.10
RRD 161216C00009000 C 12/16/16 9.0 6.30 7.20
RRD 161216C00010000 C 12/16/16 10.0 5.30 6.20
RRD 161216C00011000 C 12/16/16 11.0 4.40 5.10
RRD 161216C00012000 C 12/16/16 12.0 3.40 4.30
RRD 161216C00013000 C 12/16/16 13.0 2.60 3.30
RRD 161216C00014000 C 12/16/16 14.0 2.15 2.40
RRD 161216C00015000 C 12/16/16 15.0 1.55 1.70
RRD 161216C00016000 C 12/16/16 16.0 1.00 1.15
RRD 161216C00017000 C 12/16/16 17.0 0.60 0.75
RRD 161216C00018000 C 12/16/16 18.0 0.35 0.45
RRD 161216C00019000 C 12/16/16 19.0 0.15 0.30
RRD 161216C00020000 C 12/16/16 20.0 0.10 0.30
RRD 161216C00021000 C 12/16/16 21.0 0.00 0.35
RRD 161216C00022000 C 12/16/16 22.0 0.00 0.30
RRD 161216C00023000 C 12/16/16 23.0 0.00 0.30
RRD 161216C00024000 C 12/16/16 24.0 0.00 0.30
RRD 161216C00025000 C 12/16/16 25.0 0.00 0.30
RRD 161216C00026000 C 12/16/16 26.0 0.00 0.30
RRD 161216P00008000 P 12/16/16 8.0 0.00 0.40
RRD 161216P00009000 P 12/16/16 9.0 0.00 0.40
RRD 161216P00010000 P 12/16/16 10.0 0.00 0.45
RRD 161216P00011000 P 12/16/16 11.0 0.05 0.40
RRD 161216P00012000 P 12/16/16 12.0 0.25 0.45
RRD 161216P00013000 P 12/16/16 13.0 0.45 0.60
RRD 161216P00014000 P 12/16/16 14.0 0.70 0.85
RRD 161216P00015000 P 12/16/16 15.0 1.05 1.20
RRD 161216P00016000 P 12/16/16 16.0 1.55 1.70
RRD 161216P00017000 P 12/16/16 17.0 2.15 2.35
RRD 161216P00018000 P 12/16/16 18.0 2.80 3.50
RRD 161216P00019000 P 12/16/16 19.0 3.60 4.40
RRD 161216P00020000 P 12/16/16 20.0 4.50 5.80
RRD 161216P00021000 P 12/16/16 21.0 5.50 6.20
RRD 161216P00022000 P 12/16/16 22.0 6.00 7.20
RRD 161216P00023000 P 12/16/16 23.0 7.30 8.20
RRD 161216P00024000 P 12/16/16 24.0 6.70 11.00
RRD 161216P00025000 P 12/16/16 25.0 9.30 10.20
RRD 161216P00026000 P 12/16/16 26.0 10.40 11.20

OPRA data is delayed 15 minutes.