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 (2016-02-05)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 160520C00008000 C 05/20/16 8.0 9.20 10.20
RRD 160520C00009000 C 05/20/16 9.0 7.00 8.70
RRD 160520C00010000 C 05/20/16 10.0 7.20 7.70
RRD 160520C00011000 C 05/20/16 11.0 5.00 6.70
RRD 160520C00012000 C 05/20/16 12.0 5.40 5.70
RRD 160520C00013000 C 05/20/16 13.0 3.00 5.00
RRD 160520C00014000 C 05/20/16 14.0 3.30 4.00
RRD 160520C00015000 C 05/20/16 15.0 2.40 2.95
RRD 160520C00016000 C 05/20/16 16.0 1.45 1.70
RRD 160520C00017000 C 05/20/16 17.0 0.65 0.90
RRD 160520C00018000 C 05/20/16 18.0 0.15 0.30
RRD 160520C00019000 C 05/20/16 19.0 0.00 0.10
RRD 160520C00020000 C 05/20/16 20.0 0.00 0.10
RRD 160520C00021000 C 05/20/16 21.0 0.00 0.10
RRD 160520C00022000 C 05/20/16 22.0 0.00 0.10
RRD 160520C00023000 C 05/20/16 23.0 0.00 0.05
RRD 160520C00024000 C 05/20/16 24.0 0.00 0.05
RRD 160520C00025000 C 05/20/16 25.0 0.00 0.05
RRD 160520C00026000 C 05/20/16 26.0 0.00 0.05
RRD 160520P00008000 P 05/20/16 8.0 0.00 0.05
RRD 160520P00009000 P 05/20/16 9.0 0.00 0.10
RRD 160520P00010000 P 05/20/16 10.0 0.00 0.10
RRD 160520P00011000 P 05/20/16 11.0 0.00 0.10
RRD 160520P00012000 P 05/20/16 12.0 0.00 0.10
RRD 160520P00013000 P 05/20/16 13.0 0.00 0.10
RRD 160520P00014000 P 05/20/16 14.0 0.00 0.10
RRD 160520P00015000 P 05/20/16 15.0 0.00 0.10
RRD 160520P00016000 P 05/20/16 16.0 0.10 0.20
RRD 160520P00017000 P 05/20/16 17.0 0.35 0.45
RRD 160520P00018000 P 05/20/16 18.0 0.85 1.00
RRD 160520P00019000 P 05/20/16 19.0 1.40 1.90
RRD 160520P00020000 P 05/20/16 20.0 2.35 2.90
RRD 160520P00021000 P 05/20/16 21.0 3.30 3.90
RRD 160520P00022000 P 05/20/16 22.0 4.30 4.90
RRD 160520P00023000 P 05/20/16 23.0 5.20 5.90
RRD 160520P00024000 P 05/20/16 24.0 6.20 6.90
RRD 160520P00025000 P 05/20/16 25.0 6.00 9.30
RRD 160520P00026000 P 05/20/16 26.0 8.10 9.10
RRD 160617C00006000 C 06/17/16 6.0 11.20 12.10
RRD 160617C00007000 C 06/17/16 7.0 9.00 10.90
RRD 160617C00008000 C 06/17/16 8.0 8.00 9.90
RRD 160617C00009000 C 06/17/16 9.0 7.00 8.90
RRD 160617C00010000 C 06/17/16 10.0 5.90 7.90
RRD 160617C00011000 C 06/17/16 11.0 5.00 7.10
RRD 160617C00012000 C 06/17/16 12.0 5.30 5.70
RRD 160617C00013000 C 06/17/16 13.0 4.30 4.70
RRD 160617C00014000 C 06/17/16 14.0 3.40 3.80
RRD 160617C00015000 C 06/17/16 15.0 2.40 2.55
RRD 160617C00016000 C 06/17/16 16.0 1.55 1.65
RRD 160617C00017000 C 06/17/16 17.0 0.75 0.90
RRD 160617C00018000 C 06/17/16 18.0 0.30 0.45
RRD 160617C00019000 C 06/17/16 19.0 0.05 0.20
RRD 160617C00020000 C 06/17/16 20.0 0.00 0.10
RRD 160617C00021000 C 06/17/16 21.0 0.00 0.10
RRD 160617C00022000 C 06/17/16 22.0 0.00 0.10
RRD 160617C00023000 C 06/17/16 23.0 0.00 0.10
RRD 160617C00024000 C 06/17/16 24.0 0.00 0.05
RRD 160617C00025000 C 06/17/16 25.0 0.00 0.05
RRD 160617P00006000 P 06/17/16 6.0 0.00 0.10
RRD 160617P00007000 P 06/17/16 7.0 0.00 0.10
RRD 160617P00008000 P 06/17/16 8.0 0.00 0.10
RRD 160617P00009000 P 06/17/16 9.0 0.00 0.10
RRD 160617P00010000 P 06/17/16 10.0 0.00 0.10
RRD 160617P00011000 P 06/17/16 11.0 0.00 0.10
RRD 160617P00012000 P 06/17/16 12.0 0.00 0.10
RRD 160617P00013000 P 06/17/16 13.0 0.00 0.15
RRD 160617P00014000 P 06/17/16 14.0 0.00 0.15
RRD 160617P00015000 P 06/17/16 15.0 0.10 0.20
RRD 160617P00016000 P 06/17/16 16.0 0.20 0.30
RRD 160617P00017000 P 06/17/16 17.0 0.50 0.60
RRD 160617P00018000 P 06/17/16 18.0 1.05 1.15
RRD 160617P00019000 P 06/17/16 19.0 1.50 1.95
RRD 160617P00020000 P 06/17/16 20.0 2.35 2.90
RRD 160617P00021000 P 06/17/16 21.0 3.30 3.90
RRD 160617P00022000 P 06/17/16 22.0 4.30 4.90
RRD 160617P00023000 P 06/17/16 23.0 5.20 6.10
RRD 160617P00024000 P 06/17/16 24.0 6.20 6.90
RRD 160617P00025000 P 06/17/16 25.0 7.20 8.00
RRD 160916C00004000 C 09/16/16 4.0 13.20 14.30
RRD 160916C00005000 C 09/16/16 5.0 10.90 13.20
RRD 160916C00006000 C 09/16/16 6.0 9.90 12.20
RRD 160916C00007000 C 09/16/16 7.0 8.90 11.50
RRD 160916C00008000 C 09/16/16 8.0 8.00 10.40
RRD 160916C00009000 C 09/16/16 9.0 7.00 9.30
RRD 160916C00010000 C 09/16/16 10.0 6.00 8.30
RRD 160916C00011000 C 09/16/16 11.0 6.20 7.00
RRD 160916C00012000 C 09/16/16 12.0 5.00 6.10
RRD 160916C00013000 C 09/16/16 13.0 4.40 5.00
RRD 160916C00014000 C 09/16/16 14.0 3.40 3.90
RRD 160916C00015000 C 09/16/16 15.0 2.55 2.70
RRD 160916C00016000 C 09/16/16 16.0 1.75 1.90
RRD 160916C00017000 C 09/16/16 17.0 1.10 1.25
RRD 160916C00018000 C 09/16/16 18.0 0.65 0.75
RRD 160916C00019000 C 09/16/16 19.0 0.30 0.45
RRD 160916C00020000 C 09/16/16 20.0 0.10 0.30
RRD 160916C00021000 C 09/16/16 21.0 0.00 0.20
RRD 160916C00022000 C 09/16/16 22.0 0.00 0.10
RRD 160916C00023000 C 09/16/16 23.0 0.00 0.10
RRD 160916C00024000 C 09/16/16 24.0 0.00 0.10
RRD 160916P00004000 P 09/16/16 4.0 0.00 0.15
RRD 160916P00005000 P 09/16/16 5.0 0.00 0.15
RRD 160916P00006000 P 09/16/16 6.0 0.00 0.15
RRD 160916P00007000 P 09/16/16 7.0 0.00 0.15
RRD 160916P00008000 P 09/16/16 8.0 0.00 0.15
RRD 160916P00009000 P 09/16/16 9.0 0.00 0.15
RRD 160916P00010000 P 09/16/16 10.0 0.05 0.15
RRD 160916P00011000 P 09/16/16 11.0 0.05 0.20
RRD 160916P00012000 P 09/16/16 12.0 0.05 0.25
RRD 160916P00013000 P 09/16/16 13.0 0.15 0.25
RRD 160916P00014000 P 09/16/16 14.0 0.25 0.35
RRD 160916P00015000 P 09/16/16 15.0 0.40 0.50
RRD 160916P00016000 P 09/16/16 16.0 0.65 0.80
RRD 160916P00017000 P 09/16/16 17.0 1.05 1.20
RRD 160916P00018000 P 09/16/16 18.0 1.60 1.75
RRD 160916P00019000 P 09/16/16 19.0 2.00 2.50
RRD 160916P00020000 P 09/16/16 20.0 2.80 3.30
RRD 160916P00021000 P 09/16/16 21.0 3.70 4.20
RRD 160916P00022000 P 09/16/16 22.0 4.50 5.20
RRD 160916P00023000 P 09/16/16 23.0 5.50 6.20
RRD 160916P00024000 P 09/16/16 24.0 6.60 7.20
RRD 161216C00008000 C 12/16/16 8.0 9.20 10.20
RRD 161216C00009000 C 12/16/16 9.0 6.30 9.40
RRD 161216C00010000 C 12/16/16 10.0 5.20 8.40
RRD 161216C00011000 C 12/16/16 11.0 4.30 7.40
RRD 161216C00012000 C 12/16/16 12.0 3.40 6.20
RRD 161216C00013000 C 12/16/16 13.0 4.30 5.10
RRD 161216C00014000 C 12/16/16 14.0 3.40 4.10
RRD 161216C00015000 C 12/16/16 15.0 2.60 3.10
RRD 161216C00016000 C 12/16/16 16.0 1.85 2.10
RRD 161216C00017000 C 12/16/16 17.0 1.30 1.50
RRD 161216C00018000 C 12/16/16 18.0 0.85 1.00
RRD 161216C00019000 C 12/16/16 19.0 0.50 0.70
RRD 161216C00020000 C 12/16/16 20.0 0.25 0.45
RRD 161216C00021000 C 12/16/16 21.0 0.10 0.30
RRD 161216C00022000 C 12/16/16 22.0 0.00 0.25
RRD 161216C00023000 C 12/16/16 23.0 0.00 0.15
RRD 161216C00024000 C 12/16/16 24.0 0.00 0.15
RRD 161216C00025000 C 12/16/16 25.0 0.00 0.15
RRD 161216C00026000 C 12/16/16 26.0 0.00 0.10
RRD 161216P00008000 P 12/16/16 8.0 0.05 0.25
RRD 161216P00009000 P 12/16/16 9.0 0.05 0.25
RRD 161216P00010000 P 12/16/16 10.0 0.05 0.30
RRD 161216P00011000 P 12/16/16 11.0 0.10 0.30
RRD 161216P00012000 P 12/16/16 12.0 0.15 0.30
RRD 161216P00013000 P 12/16/16 13.0 0.30 0.45
RRD 161216P00014000 P 12/16/16 14.0 0.50 0.60
RRD 161216P00015000 P 12/16/16 15.0 0.70 0.85
RRD 161216P00016000 P 12/16/16 16.0 1.05 1.20
RRD 161216P00017000 P 12/16/16 17.0 1.45 1.65
RRD 161216P00018000 P 12/16/16 18.0 2.00 2.20
RRD 161216P00019000 P 12/16/16 19.0 2.45 2.85
RRD 161216P00020000 P 12/16/16 20.0 3.10 3.70
RRD 161216P00021000 P 12/16/16 21.0 4.00 4.60
RRD 161216P00022000 P 12/16/16 22.0 4.90 5.50
RRD 161216P00023000 P 12/16/16 23.0 5.80 6.50
RRD 161216P00024000 P 12/16/16 24.0 6.60 7.50
RRD 161216P00025000 P 12/16/16 25.0 6.00 10.20
RRD 161216P00026000 P 12/16/16 26.0 8.50 9.50

OPRA data is delayed 15 minutes.