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 (2016-08-05)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 160916C00004000 C 09/16/16 4.0 12.80 13.50
RRD 160916C00005000 C 09/16/16 5.0 9.90 14.10
RRD 160916C00006000 C 09/16/16 6.0 10.80 11.50
RRD 160916C00007000 C 09/16/16 7.0 7.90 12.40
RRD 160916C00008000 C 09/16/16 8.0 6.90 11.40
RRD 160916C00009000 C 09/16/16 9.0 6.00 10.40
RRD 160916C00010000 C 09/16/16 10.0 6.00 7.50
RRD 160916C00011000 C 09/16/16 11.0 5.00 6.50
RRD 160916C00012000 C 09/16/16 12.0 2.90 5.50
RRD 160916C00013000 C 09/16/16 13.0 3.00 5.00
RRD 160916C00014000 C 09/16/16 14.0 3.00 3.70
RRD 160916C00015000 C 09/16/16 15.0 2.00 2.50
RRD 160916C00016000 C 09/16/16 16.0 1.05 1.60
RRD 160916C00017000 C 09/16/16 17.0 0.40 0.50
RRD 160916C00018000 C 09/16/16 18.0 0.05 0.10
RRD 160916C00019000 C 09/16/16 19.0 0.00 0.15
RRD 160916C00020000 C 09/16/16 20.0 0.00 0.20
RRD 160916C00021000 C 09/16/16 21.0 0.00 0.20
RRD 160916C00022000 C 09/16/16 22.0 0.00 0.50
RRD 160916C00023000 C 09/16/16 23.0 0.00 0.50
RRD 160916C00024000 C 09/16/16 24.0 0.00 0.50
RRD 160916C00025000 C 09/16/16 25.0 0.00 0.50
RRD 160916P00004000 P 09/16/16 4.0 0.00 0.50
RRD 160916P00005000 P 09/16/16 5.0 0.00 0.50
RRD 160916P00006000 P 09/16/16 6.0 0.00 0.50
RRD 160916P00007000 P 09/16/16 7.0 0.00 0.50
RRD 160916P00008000 P 09/16/16 8.0 0.00 0.50
RRD 160916P00009000 P 09/16/16 9.0 0.00 0.50
RRD 160916P00010000 P 09/16/16 10.0 0.00 0.50
RRD 160916P00011000 P 09/16/16 11.0 0.00 0.50
RRD 160916P00012000 P 09/16/16 12.0 0.00 0.50
RRD 160916P00013000 P 09/16/16 13.0 0.00 0.50
RRD 160916P00014000 P 09/16/16 14.0 0.00 0.50
RRD 160916P00015000 P 09/16/16 15.0 0.00 0.20
RRD 160916P00016000 P 09/16/16 16.0 0.05 0.20
RRD 160916P00017000 P 09/16/16 17.0 0.25 0.35
RRD 160916P00018000 P 09/16/16 18.0 0.65 1.15
RRD 160916P00019000 P 09/16/16 19.0 1.40 2.05
RRD 160916P00020000 P 09/16/16 20.0 2.15 4.00
RRD 160916P00021000 P 09/16/16 21.0 3.50 4.30
RRD 160916P00022000 P 09/16/16 22.0 4.50 5.30
RRD 160916P00023000 P 09/16/16 23.0 5.20 6.30
RRD 160916P00024000 P 09/16/16 24.0 6.20 7.30
RRD 160916P00025000 P 09/16/16 25.0 7.50 8.20
RRD 161021C00008000 C 10/21/16 8.0 8.80 9.60
RRD 161021C00009000 C 10/21/16 9.0 8.00 8.70
RRD 161021C00010000 C 10/21/16 10.0 5.00 8.00
RRD 161021C00011000 C 10/21/16 11.0 6.00 6.70
RRD 161021C00012000 C 10/21/16 12.0 5.00 5.70
RRD 161021C00013000 C 10/21/16 13.0 3.80 4.60
RRD 161021C00014000 C 10/21/16 14.0 3.00 3.70
RRD 161021C00015000 C 10/21/16 15.0 2.00 2.60
RRD 161021C00016000 C 10/21/16 16.0 1.35 1.50
RRD 161021C00017000 C 10/21/16 17.0 0.65 0.80
RRD 161021C00018000 C 10/21/16 18.0 0.20 0.35
RRD 161021C00019000 C 10/21/16 19.0 0.00 0.25
RRD 161021C00020000 C 10/21/16 20.0 0.00 0.10
RRD 161021C00021000 C 10/21/16 21.0 0.00 0.50
RRD 161021C00022000 C 10/21/16 22.0 0.00 0.50
RRD 161021C00023000 C 10/21/16 23.0 0.00 0.50
RRD 161021C00024000 C 10/21/16 24.0 0.00 0.50
RRD 161021C00025000 C 10/21/16 25.0 0.00 0.50
RRD 161021C00026000 C 10/21/16 26.0 0.00 0.50
RRD 161021P00008000 P 10/21/16 8.0 0.00 0.50
RRD 161021P00009000 P 10/21/16 9.0 0.00 0.50
RRD 161021P00010000 P 10/21/16 10.0 0.00 0.50
RRD 161021P00011000 P 10/21/16 11.0 0.00 0.50
RRD 161021P00012000 P 10/21/16 12.0 0.00 0.50
RRD 161021P00013000 P 10/21/16 13.0 0.00 0.50
RRD 161021P00014000 P 10/21/16 14.0 0.00 0.50
RRD 161021P00015000 P 10/21/16 15.0 0.00 0.25
RRD 161021P00016000 P 10/21/16 16.0 0.20 0.35
RRD 161021P00017000 P 10/21/16 17.0 0.50 0.65
RRD 161021P00018000 P 10/21/16 18.0 1.05 1.25
RRD 161021P00019000 P 10/21/16 19.0 1.25 2.45
RRD 161021P00020000 P 10/21/16 20.0 2.40 3.30
RRD 161021P00021000 P 10/21/16 21.0 3.50 4.40
RRD 161021P00022000 P 10/21/16 22.0 4.10 5.40
RRD 161021P00023000 P 10/21/16 23.0 5.20 6.20
RRD 161021P00024000 P 10/21/16 24.0 6.20 7.20
RRD 161021P00025000 P 10/21/16 25.0 5.60 10.10
RRD 161021P00026000 P 10/21/16 26.0 8.50 9.20
RRD 161216C00008000 C 12/16/16 8.0 8.80 9.60
RRD 161216C00009000 C 12/16/16 9.0 7.00 8.70
RRD 161216C00010000 C 12/16/16 10.0 6.90 7.60
RRD 161216C00011000 C 12/16/16 11.0 6.00 6.60
RRD 161216C00012000 C 12/16/16 12.0 5.00 5.80
RRD 161216C00013000 C 12/16/16 13.0 4.00 4.60
RRD 161216C00014000 C 12/16/16 14.0 3.10 3.70
RRD 161216C00015000 C 12/16/16 15.0 2.20 2.75
RRD 161216C00016000 C 12/16/16 16.0 1.45 1.70
RRD 161216C00017000 C 12/16/16 17.0 0.85 1.05
RRD 161216C00018000 C 12/16/16 18.0 0.45 0.60
RRD 161216C00019000 C 12/16/16 19.0 0.20 0.30
RRD 161216C00020000 C 12/16/16 20.0 0.10 0.20
RRD 161216C00021000 C 12/16/16 21.0 0.00 0.40
RRD 161216C00022000 C 12/16/16 22.0 0.00 0.40
RRD 161216C00023000 C 12/16/16 23.0 0.00 0.50
RRD 161216C00024000 C 12/16/16 24.0 0.00 0.50
RRD 161216C00025000 C 12/16/16 25.0 0.00 0.50
RRD 161216C00026000 C 12/16/16 26.0 0.00 0.50
RRD 161216P00008000 P 12/16/16 8.0 0.00 0.50
RRD 161216P00009000 P 12/16/16 9.0 0.00 0.50
RRD 161216P00010000 P 12/16/16 10.0 0.00 0.50
RRD 161216P00011000 P 12/16/16 11.0 0.00 0.50
RRD 161216P00012000 P 12/16/16 12.0 0.00 0.50
RRD 161216P00013000 P 12/16/16 13.0 0.00 0.40
RRD 161216P00014000 P 12/16/16 14.0 0.05 0.50
RRD 161216P00015000 P 12/16/16 15.0 0.30 0.45
RRD 161216P00016000 P 12/16/16 16.0 0.55 0.70
RRD 161216P00017000 P 12/16/16 17.0 0.95 1.10
RRD 161216P00018000 P 12/16/16 18.0 1.50 1.70
RRD 161216P00019000 P 12/16/16 19.0 1.95 2.50
RRD 161216P00020000 P 12/16/16 20.0 2.85 4.00
RRD 161216P00021000 P 12/16/16 21.0 3.80 4.40
RRD 161216P00022000 P 12/16/16 22.0 4.50 5.70
RRD 161216P00023000 P 12/16/16 23.0 5.50 6.70
RRD 161216P00024000 P 12/16/16 24.0 6.50 7.70
RRD 161216P00025000 P 12/16/16 25.0 5.80 10.30
RRD 161216P00026000 P 12/16/16 26.0 8.40 9.50
RRD 170317C00008000 C 03/17/17 8.0 8.80 9.90
RRD 170317C00009000 C 03/17/17 9.0 6.00 10.40
RRD 170317C00010000 C 03/17/17 10.0 6.50 7.40
RRD 170317C00011000 C 03/17/17 11.0 4.00 8.50
RRD 170317C00012000 C 03/17/17 12.0 3.90 7.60
RRD 170317C00013000 C 03/17/17 13.0 4.00 4.70
RRD 170317C00014000 C 03/17/17 14.0 2.00 5.80
RRD 170317C00015000 C 03/17/17 15.0 2.15 2.60
RRD 170317C00016000 C 03/17/17 16.0 1.65 1.90
RRD 170317C00017000 C 03/17/17 17.0 1.15 1.30
RRD 170317C00018000 C 03/17/17 18.0 0.70 0.85
RRD 170317C00019000 C 03/17/17 19.0 0.40 0.55
RRD 170317C00020000 C 03/17/17 20.0 0.20 0.35
RRD 170317C00021000 C 03/17/17 21.0 0.00 0.45
RRD 170317C00022000 C 03/17/17 22.0 0.00 0.95
RRD 170317C00023000 C 03/17/17 23.0 0.00 0.90
RRD 170317C00024000 C 03/17/17 24.0 0.00 0.85
RRD 170317C00025000 C 03/17/17 25.0 0.00 2.65
RRD 170317C00026000 C 03/17/17 26.0 0.00 0.90
RRD 170317C00027000 C 03/17/17 27.0 0.00 0.90
RRD 170317C00028000 C 03/17/17 28.0 0.00 0.90
RRD 170317P00008000 P 03/17/17 8.0 0.00 0.95
RRD 170317P00009000 P 03/17/17 9.0 0.00 0.95
RRD 170317P00010000 P 03/17/17 10.0 0.00 0.95
RRD 170317P00011000 P 03/17/17 11.0 0.00 1.00
RRD 170317P00012000 P 03/17/17 12.0 0.05 0.75
RRD 170317P00013000 P 03/17/17 13.0 0.10 0.50
RRD 170317P00014000 P 03/17/17 14.0 0.35 0.55
RRD 170317P00015000 P 03/17/17 15.0 0.65 0.80
RRD 170317P00016000 P 03/17/17 16.0 0.95 1.10
RRD 170317P00017000 P 03/17/17 17.0 1.40 1.55
RRD 170317P00018000 P 03/17/17 18.0 1.95 2.15
RRD 170317P00019000 P 03/17/17 19.0 2.50 2.90
RRD 170317P00020000 P 03/17/17 20.0 2.05 5.60
RRD 170317P00021000 P 03/17/17 21.0 2.45 6.70
RRD 170317P00022000 P 03/17/17 22.0 3.10 7.20
RRD 170317P00023000 P 03/17/17 23.0 4.70 8.40
RRD 170317P00024000 P 03/17/17 24.0 6.40 8.90
RRD 170317P00025000 P 03/17/17 25.0 6.20 10.40
RRD 170317P00026000 P 03/17/17 26.0 7.00 11.40
RRD 170317P00027000 P 03/17/17 27.0 8.20 12.60
RRD 170317P00028000 P 03/17/17 28.0 10.80 11.60

OPRA data is delayed 15 minutes.