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 (2015-05-08)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 150821C00009000 C 08/21/15 9.0 7.50 9.10
RRD 150821C00010000 C 08/21/15 10.0 6.30 8.20
RRD 150821C00011000 C 08/21/15 11.0 5.40 7.30
RRD 150821C00012000 C 08/21/15 12.0 4.70 6.30
RRD 150821C00013000 C 08/21/15 13.0 3.30 5.40
RRD 150821C00014000 C 08/21/15 14.0 2.65 4.10
RRD 150821C00015000 C 08/21/15 15.0 1.75 2.75
RRD 150821C00016000 C 08/21/15 16.0 0.85 1.90
RRD 150821C00017000 C 08/21/15 17.0 0.75 0.90
RRD 150821C00018000 C 08/21/15 18.0 0.25 0.35
RRD 150821C00019000 C 08/21/15 19.0 0.00 0.10
RRD 150821C00020000 C 08/21/15 20.0 0.00 0.10
RRD 150821C00021000 C 08/21/15 21.0 0.00 0.15
RRD 150821C00022000 C 08/21/15 22.0 0.00 0.15
RRD 150821C00023000 C 08/21/15 23.0 0.00 0.10
RRD 150821C00024000 C 08/21/15 24.0 0.00 0.15
RRD 150821C00025000 C 08/21/15 25.0 0.00 0.15
RRD 150821C00026000 C 08/21/15 26.0 0.00 0.15
RRD 150821C00027000 C 08/21/15 27.0 0.00 0.15
RRD 150821P00009000 P 08/21/15 9.0 0.00 0.10
RRD 150821P00010000 P 08/21/15 10.0 0.00 0.15
RRD 150821P00011000 P 08/21/15 11.0 0.00 0.15
RRD 150821P00012000 P 08/21/15 12.0 0.00 0.15
RRD 150821P00013000 P 08/21/15 13.0 0.00 0.15
RRD 150821P00014000 P 08/21/15 14.0 0.00 0.10
RRD 150821P00015000 P 08/21/15 15.0 0.00 0.15
RRD 150821P00016000 P 08/21/15 16.0 0.10 0.20
RRD 150821P00017000 P 08/21/15 17.0 0.35 0.50
RRD 150821P00018000 P 08/21/15 18.0 0.90 1.10
RRD 150821P00019000 P 08/21/15 19.0 1.10 2.20
RRD 150821P00020000 P 08/21/15 20.0 2.10 3.20
RRD 150821P00021000 P 08/21/15 21.0 3.10 4.20
RRD 150821P00022000 P 08/21/15 22.0 4.20 5.20
RRD 150821P00023000 P 08/21/15 23.0 5.20 6.70
RRD 150821P00024000 P 08/21/15 24.0 6.20 7.20
RRD 150821P00025000 P 08/21/15 25.0 6.80 8.50
RRD 150821P00026000 P 08/21/15 26.0 8.10 9.50
RRD 150821P00027000 P 08/21/15 27.0 8.90 10.30
RRD 150918C00008000 C 09/18/15 8.0 8.20 9.80
RRD 150918C00009000 C 09/18/15 9.0 6.80 9.00
RRD 150918C00010000 C 09/18/15 10.0 6.60 7.80
RRD 150918C00011000 C 09/18/15 11.0 5.60 6.80
RRD 150918C00012000 C 09/18/15 12.0 4.60 5.80
RRD 150918C00013000 C 09/18/15 13.0 3.70 4.90
RRD 150918C00014000 C 09/18/15 14.0 2.75 3.80
RRD 150918C00015000 C 09/18/15 15.0 1.75 2.80
RRD 150918C00016000 C 09/18/15 16.0 1.35 1.80
RRD 150918C00017000 C 09/18/15 17.0 0.80 0.95
RRD 150918C00018000 C 09/18/15 18.0 0.40 0.45
RRD 150918C00019000 C 09/18/15 19.0 0.10 0.25
RRD 150918C00020000 C 09/18/15 20.0 0.05 0.15
RRD 150918C00021000 C 09/18/15 21.0 0.00 0.15
RRD 150918C00022000 C 09/18/15 22.0 0.00 0.15
RRD 150918C00023000 C 09/18/15 23.0 0.00 0.15
RRD 150918C00024000 C 09/18/15 24.0 0.00 0.15
RRD 150918C00025000 C 09/18/15 25.0 0.00 0.15
RRD 150918C00026000 C 09/18/15 26.0 0.00 0.15
RRD 150918P00008000 P 09/18/15 8.0 0.00 0.15
RRD 150918P00009000 P 09/18/15 9.0 0.00 0.40
RRD 150918P00010000 P 09/18/15 10.0 0.00 0.15
RRD 150918P00011000 P 09/18/15 11.0 0.00 0.20
RRD 150918P00012000 P 09/18/15 12.0 0.00 0.20
RRD 150918P00013000 P 09/18/15 13.0 0.00 0.20
RRD 150918P00014000 P 09/18/15 14.0 0.00 0.25
RRD 150918P00015000 P 09/18/15 15.0 0.05 0.20
RRD 150918P00016000 P 09/18/15 16.0 0.20 0.35
RRD 150918P00017000 P 09/18/15 17.0 0.50 0.65
RRD 150918P00018000 P 09/18/15 18.0 1.05 1.25
RRD 150918P00019000 P 09/18/15 19.0 1.65 2.15
RRD 150918P00020000 P 09/18/15 20.0 2.60 3.10
RRD 150918P00021000 P 09/18/15 21.0 3.50 4.10
RRD 150918P00022000 P 09/18/15 22.0 4.30 5.10
RRD 150918P00023000 P 09/18/15 23.0 5.40 6.60
RRD 150918P00024000 P 09/18/15 24.0 6.40 7.60
RRD 150918P00025000 P 09/18/15 25.0 7.30 8.10
RRD 150918P00026000 P 09/18/15 26.0 8.40 9.20
RRD 151218C00009000 C 12/18/15 9.0 7.60 9.00
RRD 151218C00010000 C 12/18/15 10.0 5.90 9.40
RRD 151218C00011000 C 12/18/15 11.0 5.40 6.90
RRD 151218C00012000 C 12/18/15 12.0 3.60 6.30
RRD 151218C00013000 C 12/18/15 13.0 2.65 5.20
RRD 151218C00014000 C 12/18/15 14.0 1.85 5.00
RRD 151218C00015000 C 12/18/15 15.0 1.15 3.60
RRD 151218C00016000 C 12/18/15 16.0 1.75 2.15
RRD 151218C00017000 C 12/18/15 17.0 1.15 1.30
RRD 151218C00018000 C 12/18/15 18.0 0.70 0.90
RRD 151218C00019000 C 12/18/15 19.0 0.35 0.55
RRD 151218C00020000 C 12/18/15 20.0 0.00 0.30
RRD 151218C00021000 C 12/18/15 21.0 0.00 0.25
RRD 151218C00022000 C 12/18/15 22.0 0.00 0.25
RRD 151218C00023000 C 12/18/15 23.0 0.00 0.20
RRD 151218C00024000 C 12/18/15 24.0 0.00 0.45
RRD 151218C00025000 C 12/18/15 25.0 0.00 0.45
RRD 151218C00026000 C 12/18/15 26.0 0.00 0.50
RRD 151218C00027000 C 12/18/15 27.0 0.00 0.20
RRD 151218C00028000 C 12/18/15 28.0 0.00 0.50
RRD 151218C00029000 C 12/18/15 29.0 0.00 0.50
RRD 151218P00009000 P 12/18/15 9.0 0.00 0.25
RRD 151218P00010000 P 12/18/15 10.0 0.00 0.25
RRD 151218P00011000 P 12/18/15 11.0 0.00 0.30
RRD 151218P00012000 P 12/18/15 12.0 0.00 0.35
RRD 151218P00013000 P 12/18/15 13.0 0.15 0.40
RRD 151218P00014000 P 12/18/15 14.0 0.10 0.50
RRD 151218P00015000 P 12/18/15 15.0 0.35 0.60
RRD 151218P00016000 P 12/18/15 16.0 0.60 0.80
RRD 151218P00017000 P 12/18/15 17.0 1.05 1.25
RRD 151218P00018000 P 12/18/15 18.0 1.55 1.80
RRD 151218P00019000 P 12/18/15 19.0 2.05 2.70
RRD 151218P00020000 P 12/18/15 20.0 2.65 4.50
RRD 151218P00021000 P 12/18/15 21.0 3.70 5.30
RRD 151218P00022000 P 12/18/15 22.0 4.70 5.70
RRD 151218P00023000 P 12/18/15 23.0 5.70 7.40
RRD 151218P00024000 P 12/18/15 24.0 6.70 8.40
RRD 151218P00025000 P 12/18/15 25.0 7.40 9.40
RRD 151218P00026000 P 12/18/15 26.0 8.40 10.00
RRD 151218P00027000 P 12/18/15 27.0 9.60 11.40
RRD 151218P00028000 P 12/18/15 28.0 10.80 11.80
RRD 151218P00029000 P 12/18/15 29.0 11.40 13.10
RRD 160115C00005000 C 01/15/16 5.0 11.20 13.00
RRD 160115C00008000 C 01/15/16 8.0 7.30 10.90
RRD 160115C00009000 C 01/15/16 9.0 7.10 9.30
RRD 160115C00010000 C 01/15/16 10.0 5.60 8.30
RRD 160115C00011000 C 01/15/16 11.0 4.60 8.50
RRD 160115C00012000 C 01/15/16 12.0 3.60 7.50
RRD 160115C00013000 C 01/15/16 13.0 3.60 4.90
RRD 160115C00014000 C 01/15/16 14.0 1.85 5.50
RRD 160115C00015000 C 01/15/16 15.0 2.25 2.95
RRD 160115C00016000 C 01/15/16 16.0 1.80 2.15
RRD 160115C00017000 C 01/15/16 17.0 1.20 1.45
RRD 160115C00018000 C 01/15/16 18.0 0.70 0.95
RRD 160115C00019000 C 01/15/16 19.0 0.40 0.55
RRD 160115C00020000 C 01/15/16 20.0 0.15 0.40
RRD 160115C00021000 C 01/15/16 21.0 0.00 0.30
RRD 160115C00022000 C 01/15/16 22.0 0.00 0.25
RRD 160115C00023000 C 01/15/16 23.0 0.00 0.25
RRD 160115C00024000 C 01/15/16 24.0 0.00 0.30
RRD 160115C00025000 C 01/15/16 25.0 0.00 0.20
RRD 160115C00026000 C 01/15/16 26.0 0.00 0.25
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.20
RRD 160115C00028000 C 01/15/16 28.0 0.00 0.25
RRD 160115C00029000 C 01/15/16 29.0 0.00 0.25
RRD 160115C00030000 C 01/15/16 30.0 0.00 0.20
RRD 160115C00035000 C 01/15/16 35.0 0.00 0.20
RRD 160115P00005000 P 01/15/16 5.0 0.00 0.25
RRD 160115P00008000 P 01/15/16 8.0 0.00 0.25
RRD 160115P00009000 P 01/15/16 9.0 0.00 0.30
RRD 160115P00010000 P 01/15/16 10.0 0.00 0.30
RRD 160115P00011000 P 01/15/16 11.0 0.00 0.35
RRD 160115P00012000 P 01/15/16 12.0 0.05 0.40
RRD 160115P00013000 P 01/15/16 13.0 0.10 0.45
RRD 160115P00014000 P 01/15/16 14.0 0.15 0.60
RRD 160115P00015000 P 01/15/16 15.0 0.40 0.65
RRD 160115P00016000 P 01/15/16 16.0 0.65 0.85
RRD 160115P00017000 P 01/15/16 17.0 1.05 1.35
RRD 160115P00018000 P 01/15/16 18.0 1.60 1.85
RRD 160115P00019000 P 01/15/16 19.0 2.05 3.20
RRD 160115P00020000 P 01/15/16 20.0 2.85 4.00
RRD 160115P00021000 P 01/15/16 21.0 3.70 5.00
RRD 160115P00022000 P 01/15/16 22.0 4.70 6.50
RRD 160115P00023000 P 01/15/16 23.0 5.60 7.40
RRD 160115P00024000 P 01/15/16 24.0 6.60 8.50
RRD 160115P00025000 P 01/15/16 25.0 7.50 9.30
RRD 160115P00026000 P 01/15/16 26.0 8.60 10.40
RRD 160115P00027000 P 01/15/16 27.0 9.30 11.30
RRD 160115P00028000 P 01/15/16 28.0 9.00 13.30
RRD 160115P00029000 P 01/15/16 29.0 9.80 14.20
RRD 160115P00030000 P 01/15/16 30.0 10.70 15.20
RRD 160115P00035000 P 01/15/16 35.0 16.50 19.20
RRD 160318C00008000 C 03/18/16 8.0 8.20 10.00
RRD 160318C00009000 C 03/18/16 9.0 6.20 10.40
RRD 160318C00010000 C 03/18/16 10.0 5.90 9.30
RRD 160318C00011000 C 03/18/16 11.0 5.00 7.20
RRD 160318C00012000 C 03/18/16 12.0 3.70 7.00
RRD 160318C00013000 C 03/18/16 13.0 2.75 5.80
RRD 160318C00014000 C 03/18/16 14.0 2.25 4.90
RRD 160318C00015000 C 03/18/16 15.0 2.20 3.20
RRD 160318C00016000 C 03/18/16 16.0 1.85 2.30
RRD 160318C00017000 C 03/18/16 17.0 1.25 1.65
RRD 160318C00018000 C 03/18/16 18.0 0.95 1.15
RRD 160318C00019000 C 03/18/16 19.0 0.50 0.85
RRD 160318C00020000 C 03/18/16 20.0 0.35 0.55
RRD 160318C00021000 C 03/18/16 21.0 0.00 0.45
RRD 160318C00022000 C 03/18/16 22.0 0.00 0.35
RRD 160318C00023000 C 03/18/16 23.0 0.00 0.35
RRD 160318C00024000 C 03/18/16 24.0 0.00 0.35
RRD 160318C00025000 C 03/18/16 25.0 0.00 0.30
RRD 160318C00026000 C 03/18/16 26.0 0.00 0.25
RRD 160318P00008000 P 03/18/16 8.0 0.00 0.30
RRD 160318P00009000 P 03/18/16 9.0 0.00 0.35
RRD 160318P00010000 P 03/18/16 10.0 0.00 0.40
RRD 160318P00011000 P 03/18/16 11.0 0.05 0.45
RRD 160318P00012000 P 03/18/16 12.0 0.10 0.50
RRD 160318P00013000 P 03/18/16 13.0 0.25 0.35
RRD 160318P00014000 P 03/18/16 14.0 0.40 0.75
RRD 160318P00015000 P 03/18/16 15.0 0.65 0.90
RRD 160318P00016000 P 03/18/16 16.0 0.95 1.25
RRD 160318P00017000 P 03/18/16 17.0 1.30 1.65
RRD 160318P00018000 P 03/18/16 18.0 1.90 2.25
RRD 160318P00019000 P 03/18/16 19.0 2.55 3.60
RRD 160318P00020000 P 03/18/16 20.0 2.55 5.60
RRD 160318P00021000 P 03/18/16 21.0 3.60 6.20
RRD 160318P00022000 P 03/18/16 22.0 4.60 7.30
RRD 160318P00023000 P 03/18/16 23.0 5.60 8.30
RRD 160318P00024000 P 03/18/16 24.0 6.60 9.20
RRD 160318P00025000 P 03/18/16 25.0 7.70 10.30
RRD 160318P00026000 P 03/18/16 26.0 8.60 10.60

OPRA data is delayed 15 minutes.