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 Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 160715C00007000 C 07/15/16 7.0 8.20 9.00
RRD 160715C00008000 C 07/15/16 8.0 7.00 8.30
RRD 160715C00009000 C 07/15/16 9.0 6.10 6.90
RRD 160715C00010000 C 07/15/16 10.0 5.10 5.90
RRD 160715C00011000 C 07/15/16 11.0 4.20 4.90
RRD 160715C00012000 C 07/15/16 12.0 3.20 3.90
RRD 160715C00013000 C 07/15/16 13.0 2.10 2.90
RRD 160715C00014000 C 07/15/16 14.0 1.35 1.95
RRD 160715C00015000 C 07/15/16 15.0 0.60 1.10
RRD 160715C00016000 C 07/15/16 16.0 0.15 0.25
RRD 160715C00017000 C 07/15/16 17.0 0.00 0.10
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 0.20
RRD 160715C00021000 C 07/15/16 21.0 0.00 0.20
RRD 160715C00022000 C 07/15/16 22.0 0.00 0.20
RRD 160715C00023000 C 07/15/16 23.0 0.00 0.20
RRD 160715C00024000 C 07/15/16 24.0 0.00 0.20
RRD 160715C00025000 C 07/15/16 25.0 0.00 0.20
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 0.20
RRD 160715P00013000 P 07/15/16 13.0 0.00 0.05
RRD 160715P00014000 P 07/15/16 14.0 0.00 0.10
RRD 160715P00015000 P 07/15/16 15.0 0.20 0.35
RRD 160715P00016000 P 07/15/16 16.0 0.65 0.95
RRD 160715P00017000 P 07/15/16 17.0 1.45 1.75
RRD 160715P00018000 P 07/15/16 18.0 2.15 2.85
RRD 160715P00019000 P 07/15/16 19.0 3.10 3.90
RRD 160715P00020000 P 07/15/16 20.0 4.10 5.00
RRD 160715P00021000 P 07/15/16 21.0 5.10 5.90
RRD 160715P00022000 P 07/15/16 22.0 6.10 6.90
RRD 160715P00023000 P 07/15/16 23.0 7.10 7.90
RRD 160715P00024000 P 07/15/16 24.0 7.00 9.00
RRD 160715P00025000 P 07/15/16 25.0 9.10 9.90
RRD 160819C00007000 C 08/19/16 7.0 8.20 8.90
RRD 160819C00008000 C 08/19/16 8.0 7.10 7.90
RRD 160819C00009000 C 08/19/16 9.0 6.20 6.90
RRD 160819C00010000 C 08/19/16 10.0 5.10 5.90
RRD 160819C00011000 C 08/19/16 11.0 4.20 4.90
RRD 160819C00012000 C 08/19/16 12.0 3.20 4.00
RRD 160819C00013000 C 08/19/16 13.0 2.35 3.00
RRD 160819C00014000 C 08/19/16 14.0 1.50 2.10
RRD 160819C00015000 C 08/19/16 15.0 0.85 1.15
RRD 160819C00016000 C 08/19/16 16.0 0.35 0.55
RRD 160819C00017000 C 08/19/16 17.0 0.10 0.25
RRD 160819C00018000 C 08/19/16 18.0 0.00 0.20
RRD 160819C00019000 C 08/19/16 19.0 0.00 0.20
RRD 160819C00020000 C 08/19/16 20.0 0.00 0.20
RRD 160819C00021000 C 08/19/16 21.0 0.00 0.20
RRD 160819C00022000 C 08/19/16 22.0 0.00 0.20
RRD 160819C00023000 C 08/19/16 23.0 0.00 0.20
RRD 160819C00024000 C 08/19/16 24.0 0.00 0.20
RRD 160819C00025000 C 08/19/16 25.0 0.00 0.20
RRD 160819P00007000 P 08/19/16 7.0 0.00 0.25
RRD 160819P00008000 P 08/19/16 8.0 0.00 0.25
RRD 160819P00009000 P 08/19/16 9.0 0.00 0.25
RRD 160819P00010000 P 08/19/16 10.0 0.00 0.25
RRD 160819P00011000 P 08/19/16 11.0 0.00 0.25
RRD 160819P00012000 P 08/19/16 12.0 0.00 0.25
RRD 160819P00013000 P 08/19/16 13.0 0.10 0.25
RRD 160819P00014000 P 08/19/16 14.0 0.30 0.45
RRD 160819P00015000 P 08/19/16 15.0 0.65 0.80
RRD 160819P00016000 P 08/19/16 16.0 1.15 1.35
RRD 160819P00017000 P 08/19/16 17.0 1.55 2.20
RRD 160819P00018000 P 08/19/16 18.0 2.45 3.10
RRD 160819P00019000 P 08/19/16 19.0 3.40 4.10
RRD 160819P00020000 P 08/19/16 20.0 4.40 5.10
RRD 160819P00021000 P 08/19/16 21.0 5.40 6.10
RRD 160819P00022000 P 08/19/16 22.0 6.40 7.50
RRD 160819P00023000 P 08/19/16 23.0 6.20 8.10
RRD 160819P00024000 P 08/19/16 24.0 7.20 9.20
RRD 160819P00025000 P 08/19/16 25.0 9.30 10.20
RRD 160916C00004000 C 09/16/16 4.0 11.20 11.90
RRD 160916C00005000 C 09/16/16 5.0 10.00 11.10
RRD 160916C00006000 C 09/16/16 6.0 9.00 9.90
RRD 160916C00007000 C 09/16/16 7.0 8.20 8.90
RRD 160916C00008000 C 09/16/16 8.0 7.20 7.90
RRD 160916C00009000 C 09/16/16 9.0 6.10 6.90
RRD 160916C00010000 C 09/16/16 10.0 5.10 5.90
RRD 160916C00011000 C 09/16/16 11.0 4.20 4.90
RRD 160916C00012000 C 09/16/16 12.0 3.30 4.00
RRD 160916C00013000 C 09/16/16 13.0 2.45 3.00
RRD 160916C00014000 C 09/16/16 14.0 1.60 1.85
RRD 160916C00015000 C 09/16/16 15.0 0.95 1.15
RRD 160916C00016000 C 09/16/16 16.0 0.50 0.65
RRD 160916C00017000 C 09/16/16 17.0 0.25 0.30
RRD 160916C00018000 C 09/16/16 18.0 0.10 0.30
RRD 160916C00019000 C 09/16/16 19.0 0.05 0.20
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 0.10
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 0.25
RRD 160916P00008000 P 09/16/16 8.0 0.00 0.25
RRD 160916P00009000 P 09/16/16 9.0 0.00 0.25
RRD 160916P00010000 P 09/16/16 10.0 0.00 0.30
RRD 160916P00011000 P 09/16/16 11.0 0.00 0.30
RRD 160916P00012000 P 09/16/16 12.0 0.05 0.35
RRD 160916P00013000 P 09/16/16 13.0 0.25 0.40
RRD 160916P00014000 P 09/16/16 14.0 0.45 0.60
RRD 160916P00015000 P 09/16/16 15.0 0.80 0.95
RRD 160916P00016000 P 09/16/16 16.0 1.30 1.50
RRD 160916P00017000 P 09/16/16 17.0 1.50 2.25
RRD 160916P00018000 P 09/16/16 18.0 2.45 3.10
RRD 160916P00019000 P 09/16/16 19.0 3.40 4.20
RRD 160916P00020000 P 09/16/16 20.0 4.40 5.00
RRD 160916P00021000 P 09/16/16 21.0 5.30 6.10
RRD 160916P00022000 P 09/16/16 22.0 6.30 7.10
RRD 160916P00023000 P 09/16/16 23.0 6.30 8.10
RRD 160916P00024000 P 09/16/16 24.0 8.30 9.20
RRD 161216C00008000 C 12/16/16 8.0 7.20 8.00
RRD 161216C00009000 C 12/16/16 9.0 6.10 7.00
RRD 161216C00010000 C 12/16/16 10.0 5.10 6.00
RRD 161216C00011000 C 12/16/16 11.0 4.20 5.00
RRD 161216C00012000 C 12/16/16 12.0 3.30 4.10
RRD 161216C00013000 C 12/16/16 13.0 2.50 3.20
RRD 161216C00014000 C 12/16/16 14.0 1.80 2.05
RRD 161216C00015000 C 12/16/16 15.0 1.20 1.45
RRD 161216C00016000 C 12/16/16 16.0 0.75 1.00
RRD 161216C00017000 C 12/16/16 17.0 0.45 0.65
RRD 161216C00018000 C 12/16/16 18.0 0.10 0.40
RRD 161216C00019000 C 12/16/16 19.0 0.05 0.45
RRD 161216C00020000 C 12/16/16 20.0 0.05 0.25
RRD 161216C00021000 C 12/16/16 21.0 0.00 0.30
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 0.25
RRD 161216C00026000 C 12/16/16 26.0 0.00 0.25
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 0.05 0.50
RRD 161216P00011000 P 12/16/16 11.0 0.10 0.50
RRD 161216P00012000 P 12/16/16 12.0 0.20 0.55
RRD 161216P00013000 P 12/16/16 13.0 0.45 0.70
RRD 161216P00014000 P 12/16/16 14.0 0.70 1.05
RRD 161216P00015000 P 12/16/16 15.0 1.05 1.50
RRD 161216P00016000 P 12/16/16 16.0 1.60 2.05
RRD 161216P00017000 P 12/16/16 17.0 2.50 2.70
RRD 161216P00018000 P 12/16/16 18.0 2.75 3.50
RRD 161216P00019000 P 12/16/16 19.0 3.60 4.50
RRD 161216P00020000 P 12/16/16 20.0 4.50 5.50
RRD 161216P00021000 P 12/16/16 21.0 5.50 6.50
RRD 161216P00022000 P 12/16/16 22.0 6.50 7.40
RRD 161216P00023000 P 12/16/16 23.0 7.50 8.80
RRD 161216P00024000 P 12/16/16 24.0 8.50 9.50
RRD 161216P00025000 P 12/16/16 25.0 9.50 10.50
RRD 161216P00026000 P 12/16/16 26.0 10.50 11.40

OPRA data is delayed 15 minutes.