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 (2014-05-30)Premium Content

Darden Restaurants Inc (DRI)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 140920C00030000 C 09/20/14 30.0 16.80 18.20
DRI 140920C00035000 C 09/20/14 35.0 11.60 13.50
DRI 140920C00037000 C 09/20/14 37.0 10.20 10.90
DRI 140920C00038000 C 09/20/14 38.0 9.20 9.80
DRI 140920C00039000 C 09/20/14 39.0 8.20 9.00
DRI 140920C00040000 C 09/20/14 40.0 7.30 7.80
DRI 140920C00041000 C 09/20/14 41.0 6.20 6.90
DRI 140920C00042000 C 09/20/14 42.0 5.20 5.90
DRI 140920C00043000 C 09/20/14 43.0 4.50 4.90
DRI 140920C00044000 C 09/20/14 44.0 3.60 4.00
DRI 140920C00045000 C 09/20/14 45.0 2.85 3.20
DRI 140920C00046000 C 09/20/14 46.0 2.15 2.25
DRI 140920C00047000 C 09/20/14 47.0 1.55 1.65
DRI 140920C00048000 C 09/20/14 48.0 1.05 1.10
DRI 140920C00049000 C 09/20/14 49.0 0.65 0.75
DRI 140920C00050000 C 09/20/14 50.0 0.40 0.50
DRI 140920C00052500 C 09/20/14 52.5 0.10 0.15
DRI 140920C00055000 C 09/20/14 55.0 0.00 0.10
DRI 140920P00030000 P 09/20/14 30.0 0.00 0.05
DRI 140920P00035000 P 09/20/14 35.0 0.00 0.05
DRI 140920P00037000 P 09/20/14 37.0 0.00 0.05
DRI 140920P00038000 P 09/20/14 38.0 0.00 0.10
DRI 140920P00039000 P 09/20/14 39.0 0.00 0.10
DRI 140920P00040000 P 09/20/14 40.0 0.05 0.10
DRI 140920P00041000 P 09/20/14 41.0 0.05 0.15
DRI 140920P00042000 P 09/20/14 42.0 0.10 0.20
DRI 140920P00043000 P 09/20/14 43.0 0.15 0.25
DRI 140920P00044000 P 09/20/14 44.0 0.25 0.40
DRI 140920P00045000 P 09/20/14 45.0 0.45 0.55
DRI 140920P00046000 P 09/20/14 46.0 0.70 0.80
DRI 140920P00047000 P 09/20/14 47.0 1.05 1.15
DRI 140920P00048000 P 09/20/14 48.0 1.50 1.65
DRI 140920P00049000 P 09/20/14 49.0 2.10 2.30
DRI 140920P00050000 P 09/20/14 50.0 2.80 3.20
DRI 140920P00052500 P 09/20/14 52.5 4.90 5.40
DRI 140920P00055000 P 09/20/14 55.0 7.30 7.90
DRI 141018C00029000 C 10/18/14 29.0 17.90 19.00
DRI 141018C00030000 C 10/18/14 30.0 16.80 18.00
DRI 141018C00031000 C 10/18/14 31.0 15.70 17.40
DRI 141018C00032000 C 10/18/14 32.0 14.70 16.00
DRI 141018C00033000 C 10/18/14 33.0 14.10 14.90
DRI 141018C00034000 C 10/18/14 34.0 13.10 13.90
DRI 141018C00035000 C 10/18/14 35.0 12.10 12.90
DRI 141018C00036000 C 10/18/14 36.0 11.10 11.90
DRI 141018C00037000 C 10/18/14 37.0 10.10 10.80
DRI 141018C00038000 C 10/18/14 38.0 9.10 9.80
DRI 141018C00039000 C 10/18/14 39.0 8.30 9.10
DRI 141018C00040000 C 10/18/14 40.0 7.30 7.80
DRI 141018C00041000 C 10/18/14 41.0 6.20 6.90
DRI 141018C00042000 C 10/18/14 42.0 5.50 6.00
DRI 141018C00043000 C 10/18/14 43.0 4.60 5.00
DRI 141018C00044000 C 10/18/14 44.0 3.70 4.20
DRI 141018C00045000 C 10/18/14 45.0 3.00 3.40
DRI 141018C00046000 C 10/18/14 46.0 2.40 2.50
DRI 141018C00047000 C 10/18/14 47.0 1.80 1.90
DRI 141018C00048000 C 10/18/14 48.0 1.30 1.40
DRI 141018C00049000 C 10/18/14 49.0 0.95 1.05
DRI 141018C00050000 C 10/18/14 50.0 0.65 0.70
DRI 141018C00052500 C 10/18/14 52.5 0.20 0.30
DRI 141018C00055000 C 10/18/14 55.0 0.05 0.15
DRI 141018C00057500 C 10/18/14 57.5 0.00 0.10
DRI 141018C00060000 C 10/18/14 60.0 0.00 0.05
DRI 141018C00065000 C 10/18/14 65.0 0.00 0.05
DRI 141018P00029000 P 10/18/14 29.0 0.00 0.05
DRI 141018P00030000 P 10/18/14 30.0 0.00 0.05
DRI 141018P00031000 P 10/18/14 31.0 0.00 0.05
DRI 141018P00032000 P 10/18/14 32.0 0.00 0.05
DRI 141018P00033000 P 10/18/14 33.0 0.00 0.05
DRI 141018P00034000 P 10/18/14 34.0 0.00 0.10
DRI 141018P00035000 P 10/18/14 35.0 0.00 0.10
DRI 141018P00036000 P 10/18/14 36.0 0.00 0.10
DRI 141018P00037000 P 10/18/14 37.0 0.00 0.10
DRI 141018P00038000 P 10/18/14 38.0 0.05 0.15
DRI 141018P00039000 P 10/18/14 39.0 0.10 0.20
DRI 141018P00040000 P 10/18/14 40.0 0.10 0.25
DRI 141018P00041000 P 10/18/14 41.0 0.15 0.30
DRI 141018P00042000 P 10/18/14 42.0 0.25 0.40
DRI 141018P00043000 P 10/18/14 43.0 0.45 0.50
DRI 141018P00044000 P 10/18/14 44.0 0.60 0.70
DRI 141018P00045000 P 10/18/14 45.0 0.90 1.00
DRI 141018P00046000 P 10/18/14 46.0 1.20 1.35
DRI 141018P00047000 P 10/18/14 47.0 1.65 1.80
DRI 141018P00048000 P 10/18/14 48.0 2.15 2.35
DRI 141018P00049000 P 10/18/14 49.0 2.80 3.00
DRI 141018P00050000 P 10/18/14 50.0 3.50 3.90
DRI 141018P00052500 P 10/18/14 52.5 5.60 6.10
DRI 141018P00055000 P 10/18/14 55.0 7.90 8.50
DRI 141018P00057500 P 10/18/14 57.5 10.30 11.00
DRI 141018P00060000 P 10/18/14 60.0 12.70 13.50
DRI 141018P00065000 P 10/18/14 65.0 17.70 18.50
DRI 150117C00023000 C 01/17/15 23.0 23.70 25.10
DRI 150117C00025000 C 01/17/15 25.0 20.80 24.20
DRI 150117C00026000 C 01/17/15 26.0 20.60 22.10
DRI 150117C00027000 C 01/17/15 27.0 19.70 21.40
DRI 150117C00028000 C 01/17/15 28.0 18.80 20.20
DRI 150117C00029000 C 01/17/15 29.0 17.70 19.30
DRI 150117C00030000 C 01/17/15 30.0 16.70 17.90
DRI 150117C00031000 C 01/17/15 31.0 15.70 17.30
DRI 150117C00032000 C 01/17/15 32.0 15.10 15.90
DRI 150117C00033000 C 01/17/15 33.0 14.10 14.90
DRI 150117C00034000 C 01/17/15 34.0 13.10 13.90
DRI 150117C00035000 C 01/17/15 35.0 12.10 12.90
DRI 150117C00036000 C 01/17/15 36.0 11.20 11.90
DRI 150117C00037000 C 01/17/15 37.0 10.20 10.90
DRI 150117C00038000 C 01/17/15 38.0 9.30 9.90
DRI 150117C00039000 C 01/17/15 39.0 8.40 9.00
DRI 150117C00040000 C 01/17/15 40.0 7.40 8.10
DRI 150117C00041000 C 01/17/15 41.0 6.50 7.10
DRI 150117C00042000 C 01/17/15 42.0 5.80 6.30
DRI 150117C00043000 C 01/17/15 43.0 4.90 5.50
DRI 150117C00044000 C 01/17/15 44.0 4.10 4.50
DRI 150117C00045000 C 01/17/15 45.0 3.50 3.90
DRI 150117C00046000 C 01/17/15 46.0 3.00 3.20
DRI 150117C00047000 C 01/17/15 47.0 2.50 2.60
DRI 150117C00048000 C 01/17/15 48.0 2.00 2.20
DRI 150117C00049000 C 01/17/15 49.0 1.60 1.70
DRI 150117C00050000 C 01/17/15 50.0 1.25 1.40
DRI 150117C00052500 C 01/17/15 52.5 0.65 0.75
DRI 150117C00055000 C 01/17/15 55.0 0.30 0.45
DRI 150117C00057500 C 01/17/15 57.5 0.10 0.25
DRI 150117C00060000 C 01/17/15 60.0 0.05 0.15
DRI 150117C00062500 C 01/17/15 62.5 0.00 0.10
DRI 150117C00065000 C 01/17/15 65.0 0.00 0.05
DRI 150117C00070000 C 01/17/15 70.0 0.00 0.05
DRI 150117C00075000 C 01/17/15 75.0 0.00 0.05
DRI 150117C00080000 C 01/17/15 80.0 0.00 0.05
DRI 150117P00023000 P 01/17/15 23.0 0.00 0.05
DRI 150117P00025000 P 01/17/15 25.0 0.00 0.05
DRI 150117P00026000 P 01/17/15 26.0 0.00 0.05
DRI 150117P00027000 P 01/17/15 27.0 0.00 0.05
DRI 150117P00028000 P 01/17/15 28.0 0.00 0.10
DRI 150117P00029000 P 01/17/15 29.0 0.00 0.10
DRI 150117P00030000 P 01/17/15 30.0 0.00 0.10
DRI 150117P00031000 P 01/17/15 31.0 0.00 0.10
DRI 150117P00032000 P 01/17/15 32.0 0.05 0.15
DRI 150117P00033000 P 01/17/15 33.0 0.05 0.15
DRI 150117P00034000 P 01/17/15 34.0 0.10 0.20
DRI 150117P00035000 P 01/17/15 35.0 0.15 0.25
DRI 150117P00036000 P 01/17/15 36.0 0.20 0.35
DRI 150117P00037000 P 01/17/15 37.0 0.25 0.40
DRI 150117P00038000 P 01/17/15 38.0 0.35 0.50
DRI 150117P00039000 P 01/17/15 39.0 0.45 0.65
DRI 150117P00040000 P 01/17/15 40.0 0.60 0.75
DRI 150117P00041000 P 01/17/15 41.0 0.75 0.90
DRI 150117P00042000 P 01/17/15 42.0 1.00 1.20
DRI 150117P00043000 P 01/17/15 43.0 1.25 1.40
DRI 150117P00044000 P 01/17/15 44.0 1.55 1.80
DRI 150117P00045000 P 01/17/15 45.0 1.90 2.05
DRI 150117P00046000 P 01/17/15 46.0 2.35 2.60
DRI 150117P00047000 P 01/17/15 47.0 2.80 3.00
DRI 150117P00048000 P 01/17/15 48.0 3.40 3.60
DRI 150117P00049000 P 01/17/15 49.0 4.00 4.30
DRI 150117P00050000 P 01/17/15 50.0 4.50 4.90
DRI 150117P00052500 P 01/17/15 52.5 6.30 7.10
DRI 150117P00055000 P 01/17/15 55.0 8.60 9.20
DRI 150117P00057500 P 01/17/15 57.5 10.80 11.60
DRI 150117P00060000 P 01/17/15 60.0 13.20 14.00
DRI 150117P00062500 P 01/17/15 62.5 15.40 16.40
DRI 150117P00065000 P 01/17/15 65.0 18.10 18.90
DRI 150117P00070000 P 01/17/15 70.0 22.70 24.00
DRI 150117P00075000 P 01/17/15 75.0 26.90 30.20
DRI 150117P00080000 P 01/17/15 80.0 32.40 34.60
DRI 150417C00028000 C 04/17/15 28.0 18.70 20.30
DRI 150417C00029000 C 04/17/15 29.0 17.00 20.00
DRI 150417C00030000 C 04/17/15 30.0 16.20 18.80
DRI 150417C00031000 C 04/17/15 31.0 15.00 18.00
DRI 150417C00032000 C 04/17/15 32.0 14.20 16.80
DRI 150417C00033000 C 04/17/15 33.0 13.20 15.80
DRI 150417C00034000 C 04/17/15 34.0 12.00 14.80
DRI 150417C00035000 C 04/17/15 35.0 11.00 14.00
DRI 150417C00036000 C 04/17/15 36.0 10.00 12.20
DRI 150417C00037000 C 04/17/15 37.0 9.10 12.20
DRI 150417C00038000 C 04/17/15 38.0 8.20 10.20
DRI 150417C00039000 C 04/17/15 39.0 8.50 9.20
DRI 150417C00040000 C 04/17/15 40.0 7.10 8.20
DRI 150417C00041000 C 04/17/15 41.0 6.60 7.40
DRI 150417C00042000 C 04/17/15 42.0 6.00 6.60
DRI 150417C00043000 C 04/17/15 43.0 5.30 6.00
DRI 150417C00044000 C 04/17/15 44.0 4.60 5.10
DRI 150417C00045000 C 04/17/15 45.0 4.10 4.40
DRI 150417C00046000 C 04/17/15 46.0 3.60 3.80
DRI 150417C00047000 C 04/17/15 47.0 3.00 3.30
DRI 150417C00048000 C 04/17/15 48.0 2.60 2.75
DRI 150417C00049000 C 04/17/15 49.0 2.20 2.35
DRI 150417C00050000 C 04/17/15 50.0 1.80 2.00
DRI 150417C00052500 C 04/17/15 52.5 1.10 1.35
DRI 150417C00055000 C 04/17/15 55.0 0.60 0.90
DRI 150417C00060000 C 04/17/15 60.0 0.15 0.35
DRI 150417P00028000 P 04/17/15 28.0 0.05 0.15
DRI 150417P00029000 P 04/17/15 29.0 0.10 0.20
DRI 150417P00030000 P 04/17/15 30.0 0.10 0.25
DRI 150417P00031000 P 04/17/15 31.0 0.15 0.30
DRI 150417P00032000 P 04/17/15 32.0 0.20 0.35
DRI 150417P00033000 P 04/17/15 33.0 0.25 0.40
DRI 150417P00034000 P 04/17/15 34.0 0.30 0.50
DRI 150417P00035000 P 04/17/15 35.0 0.40 0.60
DRI 150417P00036000 P 04/17/15 36.0 0.55 0.70
DRI 150417P00037000 P 04/17/15 37.0 0.65 0.85
DRI 150417P00038000 P 04/17/15 38.0 0.80 1.00
DRI 150417P00039000 P 04/17/15 39.0 1.00 1.20
DRI 150417P00040000 P 04/17/15 40.0 1.20 1.45
DRI 150417P00041000 P 04/17/15 41.0 1.45 1.70
DRI 150417P00042000 P 04/17/15 42.0 1.75 2.00
DRI 150417P00043000 P 04/17/15 43.0 2.05 2.35
DRI 150417P00044000 P 04/17/15 44.0 2.45 2.65
DRI 150417P00045000 P 04/17/15 45.0 2.85 3.10
DRI 150417P00046000 P 04/17/15 46.0 3.30 3.60
DRI 150417P00047000 P 04/17/15 47.0 3.80 4.10
DRI 150417P00048000 P 04/17/15 48.0 4.40 4.70
DRI 150417P00049000 P 04/17/15 49.0 5.00 5.30
DRI 150417P00050000 P 04/17/15 50.0 5.70 6.00
DRI 150417P00052500 P 04/17/15 52.5 7.40 8.00
DRI 150417P00055000 P 04/17/15 55.0 9.30 10.50
DRI 150417P00060000 P 04/17/15 60.0 13.10 15.50
DRI 160115C00023000 C 01/15/16 23.0 23.50 25.50
DRI 160115C00025000 C 01/15/16 25.0 21.50 24.70
DRI 160115C00028000 C 01/15/16 28.0 18.20 21.20
DRI 160115C00030000 C 01/15/16 30.0 16.70 18.30
DRI 160115C00033000 C 01/15/16 33.0 13.80 15.30
DRI 160115C00035000 C 01/15/16 35.0 11.80 13.40
DRI 160115C00038000 C 01/15/16 38.0 9.50 10.50
DRI 160115C00040000 C 01/15/16 40.0 8.00 8.50
DRI 160115C00043000 C 01/15/16 43.0 6.00 6.80
DRI 160115C00045000 C 01/15/16 45.0 5.20 5.60
DRI 160115C00047000 C 01/15/16 47.0 4.20 4.60
DRI 160115C00050000 C 01/15/16 50.0 3.00 3.40
DRI 160115C00052500 C 01/15/16 52.5 2.20 2.60
DRI 160115C00055000 C 01/15/16 55.0 1.60 2.00
DRI 160115C00057500 C 01/15/16 57.5 1.10 1.50
DRI 160115C00060000 C 01/15/16 60.0 0.80 1.00
DRI 160115C00062500 C 01/15/16 62.5 0.55 0.85
DRI 160115C00065000 C 01/15/16 65.0 0.35 0.65
DRI 160115C00070000 C 01/15/16 70.0 0.20 0.35
DRI 160115P00023000 P 01/15/16 23.0 0.20 0.35
DRI 160115P00025000 P 01/15/16 25.0 0.25 0.45
DRI 160115P00028000 P 01/15/16 28.0 0.50 0.75
DRI 160115P00030000 P 01/15/16 30.0 0.70 0.95
DRI 160115P00033000 P 01/15/16 33.0 1.15 1.45
DRI 160115P00035000 P 01/15/16 35.0 1.55 1.90
DRI 160115P00038000 P 01/15/16 38.0 2.35 2.70
DRI 160115P00040000 P 01/15/16 40.0 3.00 3.40
DRI 160115P00043000 P 01/15/16 43.0 4.20 4.60
DRI 160115P00045000 P 01/15/16 45.0 5.20 5.60
DRI 160115P00047000 P 01/15/16 47.0 6.30 6.70
DRI 160115P00050000 P 01/15/16 50.0 8.10 8.50
DRI 160115P00052500 P 01/15/16 52.5 9.60 10.60
DRI 160115P00055000 P 01/15/16 55.0 11.50 12.70
DRI 160115P00057500 P 01/15/16 57.5 13.30 14.80
DRI 160115P00060000 P 01/15/16 60.0 15.40 16.90
DRI 160115P00062500 P 01/15/16 62.5 17.90 19.10
DRI 160115P00065000 P 01/15/16 65.0 20.10 21.40
DRI 160115P00070000 P 01/15/16 70.0 24.40 26.40

OPRA data is delayed 15 minutes.