Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Darden Restaurants Inc (DRI)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 140419C00027000 C 04/19/14 27.0 20.90 22.60
DRI 140419C00028000 C 04/19/14 28.0 19.90 21.60
DRI 140419C00029000 C 04/19/14 29.0 19.00 20.40
DRI 140419C00030000 C 04/19/14 30.0 18.00 19.50
DRI 140419C00031000 C 04/19/14 31.0 17.00 18.50
DRI 140419C00032000 C 04/19/14 32.0 16.10 17.50
DRI 140419C00033000 C 04/19/14 33.0 15.10 16.50
DRI 140419C00034000 C 04/19/14 34.0 14.10 15.50
DRI 140419C00035000 C 04/19/14 35.0 13.10 14.40
DRI 140419C00036000 C 04/19/14 36.0 12.10 13.40
DRI 140419C00037000 C 04/19/14 37.0 11.10 12.40
DRI 140419C00038000 C 04/19/14 38.0 10.10 11.50
DRI 140419C00039000 C 04/19/14 39.0 9.10 10.40
DRI 140419C00040000 C 04/19/14 40.0 8.10 9.40
DRI 140419C00041000 C 04/19/14 41.0 7.10 8.30
DRI 140419C00042000 C 04/19/14 42.0 6.10 7.30
DRI 140419C00043000 C 04/19/14 43.0 5.10 6.30
DRI 140419C00044000 C 04/19/14 44.0 4.10 5.40
DRI 140419C00045000 C 04/19/14 45.0 3.20 4.30
DRI 140419C00046000 C 04/19/14 46.0 2.20 3.30
DRI 140419C00047000 C 04/19/14 47.0 2.00 2.50
DRI 140419C00048000 C 04/19/14 48.0 1.10 1.35
DRI 140419C00049000 C 04/19/14 49.0 0.40 0.55
DRI 140419C00050000 C 04/19/14 50.0 0.05 0.20
DRI 140419C00052500 C 04/19/14 52.5 0.00 0.05
DRI 140419C00055000 C 04/19/14 55.0 0.00 0.05
DRI 140419C00057500 C 04/19/14 57.5 0.00 0.05
DRI 140419C00060000 C 04/19/14 60.0 0.00 0.05
DRI 140419C00062500 C 04/19/14 62.5 0.00 0.05
DRI 140419C00065000 C 04/19/14 65.0 0.00 0.05
DRI 140419P00027000 P 04/19/14 27.0 0.00 0.10
DRI 140419P00028000 P 04/19/14 28.0 0.00 0.10
DRI 140419P00029000 P 04/19/14 29.0 0.00 0.10
DRI 140419P00030000 P 04/19/14 30.0 0.00 0.10
DRI 140419P00031000 P 04/19/14 31.0 0.00 0.10
DRI 140419P00032000 P 04/19/14 32.0 0.00 0.10
DRI 140419P00033000 P 04/19/14 33.0 0.00 0.10
DRI 140419P00034000 P 04/19/14 34.0 0.00 0.10
DRI 140419P00035000 P 04/19/14 35.0 0.00 0.05
DRI 140419P00036000 P 04/19/14 36.0 0.00 0.05
DRI 140419P00037000 P 04/19/14 37.0 0.00 0.05
DRI 140419P00038000 P 04/19/14 38.0 0.00 0.05
DRI 140419P00039000 P 04/19/14 39.0 0.00 0.05
DRI 140419P00040000 P 04/19/14 40.0 0.00 0.05
DRI 140419P00041000 P 04/19/14 41.0 0.00 0.05
DRI 140419P00042000 P 04/19/14 42.0 0.00 0.05
DRI 140419P00043000 P 04/19/14 43.0 0.00 0.05
DRI 140419P00044000 P 04/19/14 44.0 0.00 0.05
DRI 140419P00045000 P 04/19/14 45.0 0.00 0.05
DRI 140419P00046000 P 04/19/14 46.0 0.00 0.05
DRI 140419P00047000 P 04/19/14 47.0 0.00 0.05
DRI 140419P00048000 P 04/19/14 48.0 0.05 0.15
DRI 140419P00049000 P 04/19/14 49.0 0.25 0.40
DRI 140419P00050000 P 04/19/14 50.0 0.90 1.40
DRI 140419P00052500 P 04/19/14 52.5 3.30 3.70
DRI 140419P00055000 P 04/19/14 55.0 5.80 6.30
DRI 140419P00057500 P 04/19/14 57.5 8.20 8.90
DRI 140419P00060000 P 04/19/14 60.0 10.70 11.30
DRI 140419P00062500 P 04/19/14 62.5 13.00 13.90
DRI 140419P00065000 P 04/19/14 65.0 15.40 16.40
DRI 140517C00040000 C 05/17/14 40.0 8.20 9.30
DRI 140517C00045000 C 05/17/14 45.0 3.30 4.50
DRI 140517C00050000 C 05/17/14 50.0 0.75 0.85
DRI 140517C00052500 C 05/17/14 52.5 0.20 0.25
DRI 140517C00055000 C 05/17/14 55.0 0.05 0.10
DRI 140517C00057500 C 05/17/14 57.5 0.00 0.10
DRI 140517C00060000 C 05/17/14 60.0 0.00 0.05
DRI 140517C00065000 C 05/17/14 65.0 0.00 0.05
DRI 140517P00040000 P 05/17/14 40.0 0.00 0.05
DRI 140517P00045000 P 05/17/14 45.0 0.15 0.25
DRI 140517P00050000 P 05/17/14 50.0 1.60 1.80
DRI 140517P00052500 P 05/17/14 52.5 3.50 4.00
DRI 140517P00055000 P 05/17/14 55.0 5.80 6.50
DRI 140517P00057500 P 05/17/14 57.5 8.20 9.40
DRI 140517P00060000 P 05/17/14 60.0 10.70 11.90
DRI 140517P00065000 P 05/17/14 65.0 15.70 17.00
DRI 140719C00028000 C 07/19/14 28.0 19.60 21.40
DRI 140719C00029000 C 07/19/14 29.0 18.60 20.70
DRI 140719C00030000 C 07/19/14 30.0 17.60 19.70
DRI 140719C00031000 C 07/19/14 31.0 17.00 18.60
DRI 140719C00032000 C 07/19/14 32.0 16.00 17.60
DRI 140719C00033000 C 07/19/14 33.0 15.00 16.40
DRI 140719C00034000 C 07/19/14 34.0 14.00 15.60
DRI 140719C00035000 C 07/19/14 35.0 13.20 14.40
DRI 140719C00036000 C 07/19/14 36.0 12.20 13.40
DRI 140719C00037000 C 07/19/14 37.0 11.20 12.40
DRI 140719C00038000 C 07/19/14 38.0 10.20 11.40
DRI 140719C00039000 C 07/19/14 39.0 9.20 10.40
DRI 140719C00040000 C 07/19/14 40.0 8.30 9.50
DRI 140719C00041000 C 07/19/14 41.0 7.30 8.50
DRI 140719C00042000 C 07/19/14 42.0 6.50 7.60
DRI 140719C00043000 C 07/19/14 43.0 5.60 6.60
DRI 140719C00044000 C 07/19/14 44.0 4.80 5.80
DRI 140719C00045000 C 07/19/14 45.0 4.00 4.90
DRI 140719C00046000 C 07/19/14 46.0 3.60 4.20
DRI 140719C00047000 C 07/19/14 47.0 3.20 3.50
DRI 140719C00048000 C 07/19/14 48.0 2.65 2.80
DRI 140719C00049000 C 07/19/14 49.0 2.10 2.25
DRI 140719C00050000 C 07/19/14 50.0 1.60 1.75
DRI 140719C00052500 C 07/19/14 52.5 0.75 0.90
DRI 140719C00055000 C 07/19/14 55.0 0.30 0.45
DRI 140719C00057500 C 07/19/14 57.5 0.10 0.20
DRI 140719C00060000 C 07/19/14 60.0 0.05 0.15
DRI 140719C00062500 C 07/19/14 62.5 0.00 0.10
DRI 140719C00065000 C 07/19/14 65.0 0.00 0.05
DRI 140719C00070000 C 07/19/14 70.0 0.00 0.05
DRI 140719P00028000 P 07/19/14 28.0 0.00 0.05
DRI 140719P00029000 P 07/19/14 29.0 0.00 0.05
DRI 140719P00030000 P 07/19/14 30.0 0.00 0.05
DRI 140719P00031000 P 07/19/14 31.0 0.00 0.05
DRI 140719P00032000 P 07/19/14 32.0 0.00 0.05
DRI 140719P00033000 P 07/19/14 33.0 0.00 0.05
DRI 140719P00034000 P 07/19/14 34.0 0.00 0.10
DRI 140719P00035000 P 07/19/14 35.0 0.00 0.10
DRI 140719P00036000 P 07/19/14 36.0 0.00 0.10
DRI 140719P00037000 P 07/19/14 37.0 0.05 0.15
DRI 140719P00038000 P 07/19/14 38.0 0.05 0.15
DRI 140719P00039000 P 07/19/14 39.0 0.10 0.20
DRI 140719P00040000 P 07/19/14 40.0 0.20 0.30
DRI 140719P00041000 P 07/19/14 41.0 0.20 0.40
DRI 140719P00042000 P 07/19/14 42.0 0.30 0.50
DRI 140719P00043000 P 07/19/14 43.0 0.50 0.65
DRI 140719P00044000 P 07/19/14 44.0 0.65 0.85
DRI 140719P00045000 P 07/19/14 45.0 0.90 1.05
DRI 140719P00046000 P 07/19/14 46.0 1.15 1.35
DRI 140719P00047000 P 07/19/14 47.0 1.50 1.70
DRI 140719P00048000 P 07/19/14 48.0 1.90 2.15
DRI 140719P00049000 P 07/19/14 49.0 2.40 2.60
DRI 140719P00050000 P 07/19/14 50.0 2.95 3.20
DRI 140719P00052500 P 07/19/14 52.5 4.60 5.50
DRI 140719P00055000 P 07/19/14 55.0 6.70 7.70
DRI 140719P00057500 P 07/19/14 57.5 8.90 10.20
DRI 140719P00060000 P 07/19/14 60.0 11.30 12.60
DRI 140719P00062500 P 07/19/14 62.5 13.80 15.00
DRI 140719P00065000 P 07/19/14 65.0 16.10 17.50
DRI 140719P00070000 P 07/19/14 70.0 20.10 23.40
DRI 141018C00029000 C 10/18/14 29.0 19.00 20.60
DRI 141018C00030000 C 10/18/14 30.0 18.10 19.40
DRI 141018C00031000 C 10/18/14 31.0 17.00 18.40
DRI 141018C00032000 C 10/18/14 32.0 16.00 17.40
DRI 141018C00033000 C 10/18/14 33.0 15.10 16.40
DRI 141018C00034000 C 10/18/14 34.0 14.20 15.40
DRI 141018C00035000 C 10/18/14 35.0 13.20 14.40
DRI 141018C00036000 C 10/18/14 36.0 12.20 13.40
DRI 141018C00037000 C 10/18/14 37.0 11.20 12.50
DRI 141018C00038000 C 10/18/14 38.0 10.30 11.50
DRI 141018C00039000 C 10/18/14 39.0 9.40 10.50
DRI 141018C00040000 C 10/18/14 40.0 8.50 9.60
DRI 141018C00041000 C 10/18/14 41.0 7.60 8.60
DRI 141018C00042000 C 10/18/14 42.0 6.80 7.80
DRI 141018C00043000 C 10/18/14 43.0 6.00 7.00
DRI 141018C00044000 C 10/18/14 44.0 5.20 6.20
DRI 141018C00045000 C 10/18/14 45.0 4.50 5.40
DRI 141018C00046000 C 10/18/14 46.0 4.10 4.70
DRI 141018C00047000 C 10/18/14 47.0 3.80 4.00
DRI 141018C00048000 C 10/18/14 48.0 3.20 3.40
DRI 141018C00049000 C 10/18/14 49.0 2.65 2.90
DRI 141018C00050000 C 10/18/14 50.0 2.20 2.45
DRI 141018C00052500 C 10/18/14 52.5 1.30 1.50
DRI 141018C00055000 C 10/18/14 55.0 0.75 0.90
DRI 141018C00057500 C 10/18/14 57.5 0.40 0.55
DRI 141018C00060000 C 10/18/14 60.0 0.25 0.35
DRI 141018C00065000 C 10/18/14 65.0 0.05 0.15
DRI 141018P00029000 P 10/18/14 29.0 0.00 0.10
DRI 141018P00030000 P 10/18/14 30.0 0.00 0.10
DRI 141018P00031000 P 10/18/14 31.0 0.05 0.15
DRI 141018P00032000 P 10/18/14 32.0 0.05 0.15
DRI 141018P00033000 P 10/18/14 33.0 0.10 0.20
DRI 141018P00034000 P 10/18/14 34.0 0.10 0.25
DRI 141018P00035000 P 10/18/14 35.0 0.15 0.30
DRI 141018P00036000 P 10/18/14 36.0 0.20 0.35
DRI 141018P00037000 P 10/18/14 37.0 0.25 0.45
DRI 141018P00038000 P 10/18/14 38.0 0.40 0.55
DRI 141018P00039000 P 10/18/14 39.0 0.45 0.65
DRI 141018P00040000 P 10/18/14 40.0 0.60 0.80
DRI 141018P00041000 P 10/18/14 41.0 0.80 1.00
DRI 141018P00042000 P 10/18/14 42.0 1.00 1.20
DRI 141018P00043000 P 10/18/14 43.0 1.20 1.45
DRI 141018P00044000 P 10/18/14 44.0 1.45 1.70
DRI 141018P00045000 P 10/18/14 45.0 1.80 2.00
DRI 141018P00046000 P 10/18/14 46.0 2.15 2.40
DRI 141018P00047000 P 10/18/14 47.0 2.60 2.80
DRI 141018P00048000 P 10/18/14 48.0 3.00 3.30
DRI 141018P00049000 P 10/18/14 49.0 3.50 3.90
DRI 141018P00050000 P 10/18/14 50.0 4.10 4.50
DRI 141018P00052500 P 10/18/14 52.5 5.80 6.30
DRI 141018P00055000 P 10/18/14 55.0 7.60 8.70
DRI 141018P00057500 P 10/18/14 57.5 9.80 10.80
DRI 141018P00060000 P 10/18/14 60.0 12.10 13.20
DRI 141018P00065000 P 10/18/14 65.0 16.90 18.00
DRI 150117C00023000 C 01/17/15 23.0 25.40 26.60
DRI 150117C00025000 C 01/17/15 25.0 23.40 24.60
DRI 150117C00030000 C 01/17/15 30.0 18.40 19.40
DRI 150117C00035000 C 01/17/15 35.0 13.50 14.40
DRI 150117C00040000 C 01/17/15 40.0 8.60 9.70
DRI 150117C00045000 C 01/17/15 45.0 5.20 5.80
DRI 150117C00050000 C 01/17/15 50.0 2.70 2.90
DRI 150117C00052500 C 01/17/15 52.5 1.75 2.00
DRI 150117C00055000 C 01/17/15 55.0 1.10 1.35
DRI 150117C00057500 C 01/17/15 57.5 0.65 0.85
DRI 150117C00060000 C 01/17/15 60.0 0.40 0.55
DRI 150117C00062500 C 01/17/15 62.5 0.20 0.35
DRI 150117C00065000 C 01/17/15 65.0 0.10 0.25
DRI 150117C00070000 C 01/17/15 70.0 0.00 0.10
DRI 150117C00075000 C 01/17/15 75.0 0.00 0.10
DRI 150117C00080000 C 01/17/15 80.0 0.00 0.05
DRI 150117P00023000 P 01/17/15 23.0 0.00 0.10
DRI 150117P00025000 P 01/17/15 25.0 0.00 0.15
DRI 150117P00030000 P 01/17/15 30.0 0.15 0.25
DRI 150117P00035000 P 01/17/15 35.0 0.50 0.65
DRI 150117P00040000 P 01/17/15 40.0 1.25 1.45
DRI 150117P00045000 P 01/17/15 45.0 2.70 2.90
DRI 150117P00050000 P 01/17/15 50.0 5.10 5.50
DRI 150117P00052500 P 01/17/15 52.5 6.80 7.20
DRI 150117P00055000 P 01/17/15 55.0 8.70 9.60
DRI 150117P00057500 P 01/17/15 57.5 10.50 11.80
DRI 150117P00060000 P 01/17/15 60.0 12.70 14.10
DRI 150117P00062500 P 01/17/15 62.5 15.00 16.30
DRI 150117P00065000 P 01/17/15 65.0 17.50 18.90
DRI 150117P00070000 P 01/17/15 70.0 22.20 23.30
DRI 150117P00075000 P 01/17/15 75.0 27.20 28.30
DRI 150117P00080000 P 01/17/15 80.0 32.30 33.30
DRI 160115C00025000 C 01/15/16 25.0 23.30 24.50
DRI 160115C00028000 C 01/15/16 28.0 20.40 21.50
DRI 160115C00030000 C 01/15/16 30.0 18.40 19.50
DRI 160115C00033000 C 01/15/16 33.0 15.40 16.50
DRI 160115C00035000 C 01/15/16 35.0 13.50 14.60
DRI 160115C00038000 C 01/15/16 38.0 10.60 12.00
DRI 160115C00040000 C 01/15/16 40.0 9.10 10.10
DRI 160115C00043000 C 01/15/16 43.0 7.10 8.00
DRI 160115C00045000 C 01/15/16 45.0 6.30 6.70
DRI 160115C00047000 C 01/15/16 47.0 5.20 5.60
DRI 160115C00050000 C 01/15/16 50.0 3.80 4.30
DRI 160115C00052500 C 01/15/16 52.5 2.90 3.40
DRI 160115C00055000 C 01/15/16 55.0 2.20 2.50
DRI 160115C00057500 C 01/15/16 57.5 1.65 2.00
DRI 160115C00060000 C 01/15/16 60.0 1.15 1.40
DRI 160115C00062500 C 01/15/16 62.5 0.85 1.10
DRI 160115C00065000 C 01/15/16 65.0 0.60 0.80
DRI 160115C00070000 C 01/15/16 70.0 0.30 0.45
DRI 160115P00025000 P 01/15/16 25.0 0.45 0.60
DRI 160115P00028000 P 01/15/16 28.0 0.70 0.90
DRI 160115P00030000 P 01/15/16 30.0 0.90 1.20
DRI 160115P00033000 P 01/15/16 33.0 1.35 1.70
DRI 160115P00035000 P 01/15/16 35.0 1.90 2.15
DRI 160115P00038000 P 01/15/16 38.0 2.70 3.00
DRI 160115P00040000 P 01/15/16 40.0 3.10 3.70
DRI 160115P00043000 P 01/15/16 43.0 4.50 4.90
DRI 160115P00045000 P 01/15/16 45.0 5.20 5.90
DRI 160115P00047000 P 01/15/16 47.0 6.50 6.90
DRI 160115P00050000 P 01/15/16 50.0 8.20 8.70
DRI 160115P00052500 P 01/15/16 52.5 9.90 10.40
DRI 160115P00055000 P 01/15/16 55.0 11.40 12.90
DRI 160115P00057500 P 01/15/16 57.5 13.40 14.90
DRI 160115P00060000 P 01/15/16 60.0 15.50 16.90
DRI 160115P00062500 P 01/15/16 62.5 17.70 19.10
DRI 160115P00065000 P 01/15/16 65.0 19.90 21.30
DRI 160115P00070000 P 01/15/16 70.0 24.60 26.10

OPRA data is delayed 15 minutes.