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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 161021C00008000 C 10/21/16 8.0 7.50 8.40
RRD 161021C00009000 C 10/21/16 9.0 4.70 8.10
RRD 161021C00010000 C 10/21/16 10.0 5.10 6.40
RRD 161021C00011000 C 10/21/16 11.0 4.50 5.10
RRD 161021C00012000 C 10/21/16 12.0 3.50 4.00
RRD 161021C00013000 C 10/21/16 13.0 2.55 3.20
RRD 161021C00014000 C 10/21/16 14.0 1.55 2.25
RRD 161021C00015000 C 10/21/16 15.0 0.75 0.90
RRD 161021C00016000 C 10/21/16 16.0 0.25 0.30
RRD 161021C00017000 C 10/21/16 17.0 0.10 0.15
RRD 161021C00018000 C 10/21/16 18.0 0.00 0.10
RRD 161021C00019000 C 10/21/16 19.0 0.00 0.20
RRD 161021C00020000 C 10/21/16 20.0 0.00 0.20
RRD 161021C00021000 C 10/21/16 21.0 0.00 0.20
RRD 161021C00022000 C 10/21/16 22.0 0.00 0.20
RRD 161021C00023000 C 10/21/16 23.0 0.00 0.40
RRD 161021C00024000 C 10/21/16 24.0 0.00 0.40
RRD 161021C00025000 C 10/21/16 25.0 0.00 0.20
RRD 161021C00026000 C 10/21/16 26.0 0.00 0.20
RRD 161021P00008000 P 10/21/16 8.0 0.00 0.20
RRD 161021P00009000 P 10/21/16 9.0 0.00 0.20
RRD 161021P00010000 P 10/21/16 10.0 0.00 0.20
RRD 161021P00011000 P 10/21/16 11.0 0.00 0.20
RRD 161021P00012000 P 10/21/16 12.0 0.00 0.20
RRD 161021P00013000 P 10/21/16 13.0 0.00 0.20
RRD 161021P00014000 P 10/21/16 14.0 0.00 0.20
RRD 161021P00015000 P 10/21/16 15.0 0.15 0.25
RRD 161021P00016000 P 10/21/16 16.0 0.55 0.75
RRD 161021P00017000 P 10/21/16 17.0 1.00 1.65
RRD 161021P00018000 P 10/21/16 18.0 1.90 2.50
RRD 161021P00019000 P 10/21/16 19.0 2.90 3.50
RRD 161021P00020000 P 10/21/16 20.0 4.10 5.80
RRD 161021P00021000 P 10/21/16 21.0 4.20 5.90
RRD 161021P00022000 P 10/21/16 22.0 3.90 7.80
RRD 161021P00023000 P 10/21/16 23.0 5.80 9.30
RRD 161021P00024000 P 10/21/16 24.0 6.00 10.10
RRD 161021P00025000 P 10/21/16 25.0 8.70 11.30
RRD 161021P00026000 P 10/21/16 26.0 9.60 10.70
RRD 161118C00007000 C 11/18/16 7.0 8.40 9.50
RRD 161118C00008000 C 11/18/16 8.0 5.70 10.00
RRD 161118C00009000 C 11/18/16 9.0 4.70 9.10
RRD 161118C00010000 C 11/18/16 10.0 3.30 7.50
RRD 161118C00011000 C 11/18/16 11.0 4.40 5.30
RRD 161118C00012000 C 11/18/16 12.0 3.10 4.40
RRD 161118C00013000 C 11/18/16 13.0 2.20 3.40
RRD 161118C00014000 C 11/18/16 14.0 1.70 2.10
RRD 161118C00015000 C 11/18/16 15.0 1.00 1.10
RRD 161118C00016000 C 11/18/16 16.0 0.45 0.60
RRD 161118C00017000 C 11/18/16 17.0 0.15 0.30
RRD 161118C00018000 C 11/18/16 18.0 0.05 0.20
RRD 161118C00019000 C 11/18/16 19.0 0.00 0.25
RRD 161118C00020000 C 11/18/16 20.0 0.00 0.05
RRD 161118C00021000 C 11/18/16 21.0 0.00 0.20
RRD 161118C00022000 C 11/18/16 22.0 0.00 0.20
RRD 161118C00023000 C 11/18/16 23.0 0.00 0.20
RRD 161118C00024000 C 11/18/16 24.0 0.00 0.40
RRD 161118C00025000 C 11/18/16 25.0 0.00 0.20
RRD 161118P00007000 P 11/18/16 7.0 0.00 0.20
RRD 161118P00008000 P 11/18/16 8.0 0.00 0.40
RRD 161118P00009000 P 11/18/16 9.0 0.00 0.40
RRD 161118P00010000 P 11/18/16 10.0 0.00 0.40
RRD 161118P00011000 P 11/18/16 11.0 0.00 0.45
RRD 161118P00012000 P 11/18/16 12.0 0.00 0.25
RRD 161118P00013000 P 11/18/16 13.0 0.05 0.30
RRD 161118P00014000 P 11/18/16 14.0 0.15 0.35
RRD 161118P00015000 P 11/18/16 15.0 0.45 0.65
RRD 161118P00016000 P 11/18/16 16.0 0.95 1.20
RRD 161118P00017000 P 11/18/16 17.0 1.75 1.95
RRD 161118P00018000 P 11/18/16 18.0 2.10 3.00
RRD 161118P00019000 P 11/18/16 19.0 3.00 3.90
RRD 161118P00020000 P 11/18/16 20.0 4.10 4.90
RRD 161118P00021000 P 11/18/16 21.0 5.00 5.90
RRD 161118P00022000 P 11/18/16 22.0 6.00 7.00
RRD 161118P00023000 P 11/18/16 23.0 5.70 8.00
RRD 161118P00024000 P 11/18/16 24.0 6.10 10.10
RRD 161118P00025000 P 11/18/16 25.0 8.80 9.80
RRD 161216C00008000 C 12/16/16 8.0 7.40 8.20
RRD 161216C00009000 C 12/16/16 9.0 6.20 7.90
RRD 161216C00010000 C 12/16/16 10.0 5.50 6.20
RRD 161216C00011000 C 12/16/16 11.0 4.10 5.20
RRD 161216C00012000 C 12/16/16 12.0 2.25 4.50
RRD 161216C00013000 C 12/16/16 13.0 2.60 3.50
RRD 161216C00014000 C 12/16/16 14.0 1.75 1.95
RRD 161216C00015000 C 12/16/16 15.0 1.10 1.20
RRD 161216C00016000 C 12/16/16 16.0 0.55 0.70
RRD 161216C00017000 C 12/16/16 17.0 0.25 0.40
RRD 161216C00018000 C 12/16/16 18.0 0.10 0.25
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 0.25
RRD 161216C00022000 C 12/16/16 22.0 0.00 0.25
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 0.20
RRD 161216C00026000 C 12/16/16 26.0 0.00 0.20
RRD 161216P00008000 P 12/16/16 8.0 0.00 0.25
RRD 161216P00009000 P 12/16/16 9.0 0.00 0.25
RRD 161216P00010000 P 12/16/16 10.0 0.00 0.25
RRD 161216P00011000 P 12/16/16 11.0 0.00 0.25
RRD 161216P00012000 P 12/16/16 12.0 0.00 0.30
RRD 161216P00013000 P 12/16/16 13.0 0.15 0.25
RRD 161216P00014000 P 12/16/16 14.0 0.30 0.45
RRD 161216P00015000 P 12/16/16 15.0 0.60 0.80
RRD 161216P00016000 P 12/16/16 16.0 1.10 1.35
RRD 161216P00017000 P 12/16/16 17.0 1.70 2.05
RRD 161216P00018000 P 12/16/16 18.0 2.25 2.95
RRD 161216P00019000 P 12/16/16 19.0 3.10 3.90
RRD 161216P00020000 P 12/16/16 20.0 4.10 4.90
RRD 161216P00021000 P 12/16/16 21.0 5.00 6.00
RRD 161216P00022000 P 12/16/16 22.0 6.00 7.00
RRD 161216P00023000 P 12/16/16 23.0 6.10 8.50
RRD 161216P00024000 P 12/16/16 24.0 6.10 10.30
RRD 161216P00025000 P 12/16/16 25.0 7.10 10.90
RRD 161216P00026000 P 12/16/16 26.0 9.70 10.80
RRD 170317C00008000 C 03/17/17 8.0 7.50 8.50
RRD 170317C00009000 C 03/17/17 9.0 4.70 8.00
RRD 170317C00010000 C 03/17/17 10.0 5.40 6.30
RRD 170317C00011000 C 03/17/17 11.0 4.00 6.00
RRD 170317C00012000 C 03/17/17 12.0 3.00 4.40
RRD 170317C00013000 C 03/17/17 13.0 2.65 3.40
RRD 170317C00014000 C 03/17/17 14.0 2.00 2.40
RRD 170317C00015000 C 03/17/17 15.0 1.35 1.55
RRD 170317C00016000 C 03/17/17 16.0 0.85 1.05
RRD 170317C00017000 C 03/17/17 17.0 0.55 0.70
RRD 170317C00018000 C 03/17/17 18.0 0.25 0.50
RRD 170317C00019000 C 03/17/17 19.0 0.10 0.35
RRD 170317C00020000 C 03/17/17 20.0 0.00 0.30
RRD 170317C00021000 C 03/17/17 21.0 0.00 0.40
RRD 170317C00022000 C 03/17/17 22.0 0.00 2.20
RRD 170317C00023000 C 03/17/17 23.0 0.00 2.15
RRD 170317C00024000 C 03/17/17 24.0 0.00 2.15
RRD 170317C00025000 C 03/17/17 25.0 0.00 1.00
RRD 170317C00026000 C 03/17/17 26.0 0.00 1.00
RRD 170317C00027000 C 03/17/17 27.0 0.00 1.75
RRD 170317C00028000 C 03/17/17 28.0 0.00 0.30
RRD 170317P00008000 P 03/17/17 8.0 0.00 0.35
RRD 170317P00009000 P 03/17/17 9.0 0.00 0.40
RRD 170317P00010000 P 03/17/17 10.0 0.00 0.40
RRD 170317P00011000 P 03/17/17 11.0 0.05 0.45
RRD 170317P00012000 P 03/17/17 12.0 0.20 0.40
RRD 170317P00013000 P 03/17/17 13.0 0.35 0.60
RRD 170317P00014000 P 03/17/17 14.0 0.60 0.85
RRD 170317P00015000 P 03/17/17 15.0 1.00 1.30
RRD 170317P00016000 P 03/17/17 16.0 1.55 1.85
RRD 170317P00017000 P 03/17/17 17.0 2.25 2.55
RRD 170317P00018000 P 03/17/17 18.0 2.55 4.00
RRD 170317P00019000 P 03/17/17 19.0 3.30 4.20
RRD 170317P00020000 P 03/17/17 20.0 4.30 5.50
RRD 170317P00021000 P 03/17/17 21.0 5.20 6.50
RRD 170317P00022000 P 03/17/17 22.0 6.20 8.00
RRD 170317P00023000 P 03/17/17 23.0 6.10 9.90
RRD 170317P00024000 P 03/17/17 24.0 6.50 10.70
RRD 170317P00025000 P 03/17/17 25.0 7.50 11.60
RRD 170317P00026000 P 03/17/17 26.0 8.30 11.90
RRD 170317P00027000 P 03/17/17 27.0 9.30 14.00
RRD 170317P00028000 P 03/17/17 28.0 12.20 13.30

OPRA data is delayed 15 minutes.