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 (2014-11-07)Premium Content

Rr Donnelley And Sons Company (RRD)
As of Nov 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RRD 141122C00009000 C 11/22/14 9.0 7.10 8.10
RRD 141122C00010000 C 11/22/14 10.0 4.90 8.30
RRD 141122C00011000 C 11/22/14 11.0 3.90 7.30
RRD 141122C00012000 C 11/22/14 12.0 2.95 6.40
RRD 141122C00013000 C 11/22/14 13.0 1.95 5.30
RRD 141122C00014000 C 11/22/14 14.0 2.20 3.00
RRD 141122C00015000 C 11/22/14 15.0 1.35 1.85
RRD 141122C00016000 C 11/22/14 16.0 0.50 0.70
RRD 141122C00017000 C 11/22/14 17.0 0.00 0.05
RRD 141122C00018000 C 11/22/14 18.0 0.00 0.05
RRD 141122C00019000 C 11/22/14 19.0 0.00 0.05
RRD 141122C00020000 C 11/22/14 20.0 0.00 0.15
RRD 141122C00021000 C 11/22/14 21.0 0.00 0.25
RRD 141122C00022000 C 11/22/14 22.0 0.00 0.25
RRD 141122C00023000 C 11/22/14 23.0 0.00 0.25
RRD 141122C00024000 C 11/22/14 24.0 0.00 0.25
RRD 141122C00025000 C 11/22/14 25.0 0.00 0.25
RRD 141122P00009000 P 11/22/14 9.0 0.00 0.25
RRD 141122P00010000 P 11/22/14 10.0 0.00 0.25
RRD 141122P00011000 P 11/22/14 11.0 0.00 0.25
RRD 141122P00012000 P 11/22/14 12.0 0.00 0.10
RRD 141122P00013000 P 11/22/14 13.0 0.00 0.20
RRD 141122P00014000 P 11/22/14 14.0 0.00 0.15
RRD 141122P00015000 P 11/22/14 15.0 0.00 0.15
RRD 141122P00016000 P 11/22/14 16.0 0.00 0.10
RRD 141122P00017000 P 11/22/14 17.0 0.30 0.50
RRD 141122P00018000 P 11/22/14 18.0 1.40 1.55
RRD 141122P00019000 P 11/22/14 19.0 0.75 4.00
RRD 141122P00020000 P 11/22/14 20.0 1.80 5.10
RRD 141122P00021000 P 11/22/14 21.0 2.70 6.10
RRD 141122P00022000 P 11/22/14 22.0 3.70 7.10
RRD 141122P00023000 P 11/22/14 23.0 4.70 8.10
RRD 141122P00024000 P 11/22/14 24.0 5.70 9.10
RRD 141122P00025000 P 11/22/14 25.0 7.90 8.90
RRD 141220C00009000 C 12/20/14 9.0 7.10 8.10
RRD 141220C00010000 C 12/20/14 10.0 5.60 7.50
RRD 141220C00011000 C 12/20/14 11.0 3.90 7.40
RRD 141220C00012000 C 12/20/14 12.0 2.95 6.40
RRD 141220C00013000 C 12/20/14 13.0 3.30 3.90
RRD 141220C00014000 C 12/20/14 14.0 2.30 3.10
RRD 141220C00015000 C 12/20/14 15.0 1.45 1.90
RRD 141220C00016000 C 12/20/14 16.0 0.80 0.90
RRD 141220C00017000 C 12/20/14 17.0 0.25 0.30
RRD 141220C00018000 C 12/20/14 18.0 0.05 0.10
RRD 141220C00019000 C 12/20/14 19.0 0.00 0.10
RRD 141220C00020000 C 12/20/14 20.0 0.00 0.10
RRD 141220C00021000 C 12/20/14 21.0 0.00 0.10
RRD 141220C00022000 C 12/20/14 22.0 0.00 0.10
RRD 141220C00023000 C 12/20/14 23.0 0.00 0.15
RRD 141220C00024000 C 12/20/14 24.0 0.00 0.15
RRD 141220C00025000 C 12/20/14 25.0 0.00 0.15
RRD 141220C00026000 C 12/20/14 26.0 0.00 0.15
RRD 141220C00027000 C 12/20/14 27.0 0.00 0.15
RRD 141220P00009000 P 12/20/14 9.0 0.00 0.10
RRD 141220P00010000 P 12/20/14 10.0 0.00 0.15
RRD 141220P00011000 P 12/20/14 11.0 0.00 0.15
RRD 141220P00012000 P 12/20/14 12.0 0.00 0.15
RRD 141220P00013000 P 12/20/14 13.0 0.00 0.50
RRD 141220P00014000 P 12/20/14 14.0 0.00 0.25
RRD 141220P00015000 P 12/20/14 15.0 0.00 0.15
RRD 141220P00016000 P 12/20/14 16.0 0.20 0.25
RRD 141220P00017000 P 12/20/14 17.0 0.60 0.70
RRD 141220P00018000 P 12/20/14 18.0 1.30 1.60
RRD 141220P00019000 P 12/20/14 19.0 2.05 2.80
RRD 141220P00020000 P 12/20/14 20.0 3.20 3.70
RRD 141220P00021000 P 12/20/14 21.0 3.90 4.90
RRD 141220P00022000 P 12/20/14 22.0 3.70 7.10
RRD 141220P00023000 P 12/20/14 23.0 4.70 8.10
RRD 141220P00024000 P 12/20/14 24.0 5.70 9.10
RRD 141220P00025000 P 12/20/14 25.0 6.70 10.10
RRD 141220P00026000 P 12/20/14 26.0 8.70 10.20
RRD 141220P00027000 P 12/20/14 27.0 9.90 10.90
RRD 150117C00003000 C 01/17/15 3.0 12.80 14.40
RRD 150117C00004000 C 01/17/15 4.0 10.90 14.30
RRD 150117C00005000 C 01/17/15 5.0 9.90 13.30
RRD 150117C00006000 C 01/17/15 6.0 8.90 12.30
RRD 150117C00007000 C 01/17/15 7.0 7.90 10.80
RRD 150117C00009000 C 01/17/15 9.0 7.20 7.90
RRD 150117C00010000 C 01/17/15 10.0 6.20 6.90
RRD 150117C00011000 C 01/17/15 11.0 3.90 7.30
RRD 150117C00012000 C 01/17/15 12.0 4.30 4.90
RRD 150117C00013000 C 01/17/15 13.0 3.30 4.00
RRD 150117C00014000 C 01/17/15 14.0 2.30 2.95
RRD 150117C00015000 C 01/17/15 15.0 1.65 1.95
RRD 150117C00016000 C 01/17/15 16.0 0.95 1.10
RRD 150117C00017000 C 01/17/15 17.0 0.40 0.50
RRD 150117C00018000 C 01/17/15 18.0 0.10 0.20
RRD 150117C00019000 C 01/17/15 19.0 0.00 0.10
RRD 150117C00020000 C 01/17/15 20.0 0.00 0.20
RRD 150117C00021000 C 01/17/15 21.0 0.00 0.10
RRD 150117C00022000 C 01/17/15 22.0 0.00 0.10
RRD 150117C00023000 C 01/17/15 23.0 0.00 0.10
RRD 150117C00024000 C 01/17/15 24.0 0.00 0.10
RRD 150117C00025000 C 01/17/15 25.0 0.00 0.10
RRD 150117C00026000 C 01/17/15 26.0 0.00 0.10
RRD 150117C00027000 C 01/17/15 27.0 0.00 0.15
RRD 150117P00003000 P 01/17/15 3.0 0.00 0.30
RRD 150117P00004000 P 01/17/15 4.0 0.00 0.15
RRD 150117P00005000 P 01/17/15 5.0 0.00 0.15
RRD 150117P00006000 P 01/17/15 6.0 0.00 0.15
RRD 150117P00007000 P 01/17/15 7.0 0.00 0.25
RRD 150117P00009000 P 01/17/15 9.0 0.00 0.15
RRD 150117P00010000 P 01/17/15 10.0 0.00 0.15
RRD 150117P00011000 P 01/17/15 11.0 0.00 0.15
RRD 150117P00012000 P 01/17/15 12.0 0.00 0.50
RRD 150117P00013000 P 01/17/15 13.0 0.00 0.50
RRD 150117P00014000 P 01/17/15 14.0 0.00 0.25
RRD 150117P00015000 P 01/17/15 15.0 0.15 0.25
RRD 150117P00016000 P 01/17/15 16.0 0.35 0.45
RRD 150117P00017000 P 01/17/15 17.0 0.75 0.90
RRD 150117P00018000 P 01/17/15 18.0 1.40 1.70
RRD 150117P00019000 P 01/17/15 19.0 2.20 2.75
RRD 150117P00020000 P 01/17/15 20.0 3.20 3.70
RRD 150117P00021000 P 01/17/15 21.0 4.00 4.80
RRD 150117P00022000 P 01/17/15 22.0 5.00 6.00
RRD 150117P00023000 P 01/17/15 23.0 4.70 8.10
RRD 150117P00024000 P 01/17/15 24.0 5.70 9.10
RRD 150117P00025000 P 01/17/15 25.0 7.50 9.00
RRD 150117P00026000 P 01/17/15 26.0 7.70 11.10
RRD 150117P00027000 P 01/17/15 27.0 9.90 10.90
RRD 150320C00004000 C 03/20/15 4.0 11.80 13.40
RRD 150320C00005000 C 03/20/15 5.0 9.90 13.30
RRD 150320C00006000 C 03/20/15 6.0 10.00 11.20
RRD 150320C00008000 C 03/20/15 8.0 8.10 8.90
RRD 150320C00009000 C 03/20/15 9.0 7.30 7.90
RRD 150320C00010000 C 03/20/15 10.0 6.10 6.90
RRD 150320C00011000 C 03/20/15 11.0 5.20 5.90
RRD 150320C00012000 C 03/20/15 12.0 4.30 5.00
RRD 150320C00013000 C 03/20/15 13.0 3.40 4.00
RRD 150320C00014000 C 03/20/15 14.0 2.50 3.00
RRD 150320C00015000 C 03/20/15 15.0 1.65 2.10
RRD 150320C00016000 C 03/20/15 16.0 1.15 1.30
RRD 150320C00017000 C 03/20/15 17.0 0.65 0.80
RRD 150320C00018000 C 03/20/15 18.0 0.30 0.45
RRD 150320C00019000 C 03/20/15 19.0 0.10 0.30
RRD 150320C00020000 C 03/20/15 20.0 0.05 0.15
RRD 150320C00021000 C 03/20/15 21.0 0.00 0.10
RRD 150320C00022000 C 03/20/15 22.0 0.00 0.10
RRD 150320C00023000 C 03/20/15 23.0 0.00 0.10
RRD 150320C00024000 C 03/20/15 24.0 0.00 0.10
RRD 150320P00004000 P 03/20/15 4.0 0.00 0.15
RRD 150320P00005000 P 03/20/15 5.0 0.00 0.15
RRD 150320P00006000 P 03/20/15 6.0 0.00 0.15
RRD 150320P00008000 P 03/20/15 8.0 0.00 0.15
RRD 150320P00009000 P 03/20/15 9.0 0.00 0.15
RRD 150320P00010000 P 03/20/15 10.0 0.00 0.15
RRD 150320P00011000 P 03/20/15 11.0 0.00 0.50
RRD 150320P00012000 P 03/20/15 12.0 0.05 0.50
RRD 150320P00013000 P 03/20/15 13.0 0.05 0.45
RRD 150320P00014000 P 03/20/15 14.0 0.25 0.50
RRD 150320P00015000 P 03/20/15 15.0 0.45 0.60
RRD 150320P00016000 P 03/20/15 16.0 0.75 0.90
RRD 150320P00017000 P 03/20/15 17.0 1.25 1.40
RRD 150320P00018000 P 03/20/15 18.0 1.90 2.15
RRD 150320P00019000 P 03/20/15 19.0 2.55 3.10
RRD 150320P00020000 P 03/20/15 20.0 3.40 4.10
RRD 150320P00021000 P 03/20/15 21.0 4.40 5.10
RRD 150320P00022000 P 03/20/15 22.0 5.30 6.10
RRD 150320P00023000 P 03/20/15 23.0 6.30 7.10
RRD 150320P00024000 P 03/20/15 24.0 7.30 8.10
RRD 150619C00007000 C 06/19/15 7.0 9.10 10.10
RRD 150619C00008000 C 06/19/15 8.0 6.50 10.80
RRD 150619C00009000 C 06/19/15 9.0 5.40 9.80
RRD 150619C00010000 C 06/19/15 10.0 6.00 7.20
RRD 150619C00011000 C 06/19/15 11.0 3.40 6.20
RRD 150619C00012000 C 06/19/15 12.0 4.10 5.70
RRD 150619C00013000 C 06/19/15 13.0 3.20 4.20
RRD 150619C00014000 C 06/19/15 14.0 2.40 3.20
RRD 150619C00015000 C 06/19/15 15.0 1.85 2.35
RRD 150619C00016000 C 06/19/15 16.0 1.25 1.70
RRD 150619C00017000 C 06/19/15 17.0 0.80 1.25
RRD 150619C00018000 C 06/19/15 18.0 0.45 0.90
RRD 150619C00019000 C 06/19/15 19.0 0.25 0.55
RRD 150619C00020000 C 06/19/15 20.0 0.00 0.50
RRD 150619C00021000 C 06/19/15 21.0 0.00 0.55
RRD 150619C00022000 C 06/19/15 22.0 0.00 0.20
RRD 150619C00023000 C 06/19/15 23.0 0.00 0.50
RRD 150619C00024000 C 06/19/15 24.0 0.00 0.15
RRD 150619P00007000 P 06/19/15 7.0 0.00 0.50
RRD 150619P00008000 P 06/19/15 8.0 0.00 0.50
RRD 150619P00009000 P 06/19/15 9.0 0.00 0.45
RRD 150619P00010000 P 06/19/15 10.0 0.00 0.50
RRD 150619P00011000 P 06/19/15 11.0 0.00 0.50
RRD 150619P00012000 P 06/19/15 12.0 0.00 0.35
RRD 150619P00013000 P 06/19/15 13.0 0.15 0.65
RRD 150619P00014000 P 06/19/15 14.0 0.30 0.90
RRD 150619P00015000 P 06/19/15 15.0 0.65 1.00
RRD 150619P00016000 P 06/19/15 16.0 1.10 1.60
RRD 150619P00017000 P 06/19/15 17.0 1.60 2.10
RRD 150619P00018000 P 06/19/15 18.0 2.15 2.95
RRD 150619P00019000 P 06/19/15 19.0 2.90 3.70
RRD 150619P00020000 P 06/19/15 20.0 3.50 4.70
RRD 150619P00021000 P 06/19/15 21.0 4.50 5.60
RRD 150619P00022000 P 06/19/15 22.0 5.40 6.50
RRD 150619P00023000 P 06/19/15 23.0 6.30 7.50
RRD 150619P00024000 P 06/19/15 24.0 7.10 8.60
RRD 160115C00005000 C 01/15/16 5.0 9.60 13.80
RRD 160115C00008000 C 01/15/16 8.0 6.20 11.00
RRD 160115C00010000 C 01/15/16 10.0 4.30 9.00
RRD 160115C00013000 C 01/15/16 13.0 2.90 5.00
RRD 160115C00015000 C 01/15/16 15.0 1.65 2.65
RRD 160115C00017000 C 01/15/16 17.0 1.15 1.40
RRD 160115C00020000 C 01/15/16 20.0 0.40 1.10
RRD 160115C00022000 C 01/15/16 22.0 0.00 1.05
RRD 160115C00025000 C 01/15/16 25.0 0.00 1.00
RRD 160115C00027000 C 01/15/16 27.0 0.00 0.45
RRD 160115C00030000 C 01/15/16 30.0 0.00 4.90
RRD 160115C00035000 C 01/15/16 35.0 0.00 4.90
RRD 160115P00005000 P 01/15/16 5.0 0.00 0.25
RRD 160115P00008000 P 01/15/16 8.0 0.00 4.90
RRD 160115P00010000 P 01/15/16 10.0 0.00 1.20
RRD 160115P00013000 P 01/15/16 13.0 0.00 1.15
RRD 160115P00015000 P 01/15/16 15.0 0.90 2.40
RRD 160115P00017000 P 01/15/16 17.0 2.25 5.20
RRD 160115P00020000 P 01/15/16 20.0 4.00 6.20
RRD 160115P00022000 P 01/15/16 22.0 4.60 9.00
RRD 160115P00025000 P 01/15/16 25.0 8.50 11.10
RRD 160115P00027000 P 01/15/16 27.0 9.40 13.60
RRD 160115P00030000 P 01/15/16 30.0 12.30 16.60
RRD 160115P00035000 P 01/15/16 35.0 18.60 21.60

OPRA data is delayed 15 minutes.