Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Darden Restaurants Inc (DRI)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 180316C00075000 C Mar 16, 2018 75.0 19.80 20.70
DRI 180316C00080000 C Mar 16, 2018 80.0 14.90 15.80
DRI 180316C00085000 C Mar 16, 2018 85.0 10.10 10.70
DRI 180316C00087500 C Mar 16, 2018 87.5 7.80 8.50
DRI 180316C00090000 C Mar 16, 2018 90.0 5.50 6.00
DRI 180316C00092500 C Mar 16, 2018 92.5 3.60 3.90
DRI 180316C00095000 C Mar 16, 2018 95.0 2.05 2.25
DRI 180316C00097500 C Mar 16, 2018 97.5 0.90 1.10
DRI 180316C00100000 C Mar 16, 2018 100.0 0.35 0.45
DRI 180316C00105000 C Mar 16, 2018 105.0 0.00 0.10
DRI 180316C00110000 C Mar 16, 2018 110.0 0.00 0.10
DRI 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
DRI 180316C00120000 C Mar 16, 2018 120.0 0.00 0.05
DRI 180316C00125000 C Mar 16, 2018 125.0 0.00 0.05
DRI 180316C00130000 C Mar 16, 2018 130.0 0.00 0.05
DRI 180316C00135000 C Mar 16, 2018 135.0 0.00 0.05
DRI 180316P00075000 P Mar 16, 2018 75.0 0.00 0.15
DRI 180316P00080000 P Mar 16, 2018 80.0 0.05 0.15
DRI 180316P00085000 P Mar 16, 2018 85.0 0.15 0.20
DRI 180316P00087500 P Mar 16, 2018 87.5 0.25 0.35
DRI 180316P00090000 P Mar 16, 2018 90.0 0.45 0.55
DRI 180316P00092500 P Mar 16, 2018 92.5 0.85 1.00
DRI 180316P00095000 P Mar 16, 2018 95.0 1.70 1.80
DRI 180316P00097500 P Mar 16, 2018 97.5 3.00 3.20
DRI 180316P00100000 P Mar 16, 2018 100.0 4.80 5.50
DRI 180316P00105000 P Mar 16, 2018 105.0 9.50 10.10
DRI 180316P00110000 P Mar 16, 2018 110.0 14.50 15.10
DRI 180316P00115000 P Mar 16, 2018 115.0 19.50 20.10
DRI 180316P00120000 P Mar 16, 2018 120.0 24.50 25.10
DRI 180316P00125000 P Mar 16, 2018 125.0 29.40 30.10
DRI 180316P00130000 P Mar 16, 2018 130.0 34.50 35.10
DRI 180316P00135000 P Mar 16, 2018 135.0 39.10 40.80
DRI 180420C00050000 C Apr 20, 2018 50.0 44.30 47.30
DRI 180420C00055000 C Apr 20, 2018 55.0 39.20 41.70
DRI 180420C00060000 C Apr 20, 2018 60.0 34.10 36.60
DRI 180420C00065000 C Apr 20, 2018 65.0 29.70 31.40
DRI 180420C00070000 C Apr 20, 2018 70.0 24.60 26.50
DRI 180420C00072500 C Apr 20, 2018 72.5 22.10 24.50
DRI 180420C00075000 C Apr 20, 2018 75.0 19.80 21.60
DRI 180420C00077500 C Apr 20, 2018 77.5 17.40 19.30
DRI 180420C00080000 C Apr 20, 2018 80.0 15.20 16.20
DRI 180420C00082500 C Apr 20, 2018 82.5 13.20 13.80
DRI 180420C00085000 C Apr 20, 2018 85.0 10.80 11.90
DRI 180420C00087500 C Apr 20, 2018 87.5 8.80 9.20
DRI 180420C00090000 C Apr 20, 2018 90.0 6.80 7.50
DRI 180420C00092500 C Apr 20, 2018 92.5 5.00 5.40
DRI 180420C00095000 C Apr 20, 2018 95.0 3.60 3.90
DRI 180420C00097500 C Apr 20, 2018 97.5 2.40 2.70
DRI 180420C00100000 C Apr 20, 2018 100.0 1.55 1.80
DRI 180420C00105000 C Apr 20, 2018 105.0 0.55 0.75
DRI 180420C00110000 C Apr 20, 2018 110.0 0.15 0.30
DRI 180420C00115000 C Apr 20, 2018 115.0 0.00 0.15
DRI 180420P00050000 P Apr 20, 2018 50.0 0.00 0.05
DRI 180420P00055000 P Apr 20, 2018 55.0 0.00 0.10
DRI 180420P00060000 P Apr 20, 2018 60.0 0.00 0.15
DRI 180420P00065000 P Apr 20, 2018 65.0 0.05 0.20
DRI 180420P00070000 P Apr 20, 2018 70.0 0.15 0.25
DRI 180420P00072500 P Apr 20, 2018 72.5 0.15 0.30
DRI 180420P00075000 P Apr 20, 2018 75.0 0.20 0.40
DRI 180420P00077500 P Apr 20, 2018 77.5 0.25 0.45
DRI 180420P00080000 P Apr 20, 2018 80.0 0.45 0.60
DRI 180420P00082500 P Apr 20, 2018 82.5 0.55 0.80
DRI 180420P00085000 P Apr 20, 2018 85.0 0.85 1.05
DRI 180420P00087500 P Apr 20, 2018 87.5 1.25 1.40
DRI 180420P00090000 P Apr 20, 2018 90.0 1.75 1.95
DRI 180420P00092500 P Apr 20, 2018 92.5 2.55 2.75
DRI 180420P00095000 P Apr 20, 2018 95.0 3.60 3.80
DRI 180420P00097500 P Apr 20, 2018 97.5 4.90 5.10
DRI 180420P00100000 P Apr 20, 2018 100.0 6.20 7.00
DRI 180420P00105000 P Apr 20, 2018 105.0 10.10 11.00
DRI 180420P00110000 P Apr 20, 2018 110.0 15.00 16.10
DRI 180420P00115000 P Apr 20, 2018 115.0 19.50 21.40
DRI 180720C00055000 C Jul 20, 2018 55.0 39.00 41.50
DRI 180720C00060000 C Jul 20, 2018 60.0 34.90 35.90
DRI 180720C00065000 C Jul 20, 2018 65.0 30.00 31.10
DRI 180720C00070000 C Jul 20, 2018 70.0 24.80 27.00
DRI 180720C00075000 C Jul 20, 2018 75.0 20.30 21.40
DRI 180720C00077500 C Jul 20, 2018 77.5 18.20 18.90
DRI 180720C00080000 C Jul 20, 2018 80.0 16.00 17.10
DRI 180720C00082500 C Jul 20, 2018 82.5 14.00 14.80
DRI 180720C00085000 C Jul 20, 2018 85.0 11.90 12.50
DRI 180720C00087500 C Jul 20, 2018 87.5 10.00 10.60
DRI 180720C00090000 C Jul 20, 2018 90.0 8.50 8.90
DRI 180720C00092500 C Jul 20, 2018 92.5 6.90 7.30
DRI 180720C00095000 C Jul 20, 2018 95.0 5.50 6.00
DRI 180720C00097500 C Jul 20, 2018 97.5 4.40 4.70
DRI 180720C00100000 C Jul 20, 2018 100.0 3.40 3.70
DRI 180720C00105000 C Jul 20, 2018 105.0 1.90 2.20
DRI 180720C00110000 C Jul 20, 2018 110.0 1.00 1.20
DRI 180720C00115000 C Jul 20, 2018 115.0 0.50 0.75
DRI 180720P00055000 P Jul 20, 2018 55.0 0.05 0.25
DRI 180720P00060000 P Jul 20, 2018 60.0 0.20 0.35
DRI 180720P00065000 P Jul 20, 2018 65.0 0.30 0.50
DRI 180720P00070000 P Jul 20, 2018 70.0 0.45 0.65
DRI 180720P00075000 P Jul 20, 2018 75.0 0.80 0.95
DRI 180720P00077500 P Jul 20, 2018 77.5 1.00 1.20
DRI 180720P00080000 P Jul 20, 2018 80.0 1.30 1.50
DRI 180720P00082500 P Jul 20, 2018 82.5 1.65 1.90
DRI 180720P00085000 P Jul 20, 2018 85.0 2.10 2.40
DRI 180720P00087500 P Jul 20, 2018 87.5 2.80 3.00
DRI 180720P00090000 P Jul 20, 2018 90.0 3.50 3.70
DRI 180720P00092500 P Jul 20, 2018 92.5 4.50 4.80
DRI 180720P00095000 P Jul 20, 2018 95.0 5.60 6.00
DRI 180720P00097500 P Jul 20, 2018 97.5 6.90 7.30
DRI 180720P00100000 P Jul 20, 2018 100.0 8.40 8.90
DRI 180720P00105000 P Jul 20, 2018 105.0 11.70 12.20
DRI 180720P00110000 P Jul 20, 2018 110.0 16.00 16.40
DRI 180720P00115000 P Jul 20, 2018 115.0 19.60 21.20
DRI 181019C00075000 C Oct 19, 2018 75.0 21.30 22.30
DRI 181019C00080000 C Oct 19, 2018 80.0 17.00 17.80
DRI 181019C00085000 C Oct 19, 2018 85.0 13.20 14.20
DRI 181019C00087500 C Oct 19, 2018 87.5 11.50 11.90
DRI 181019C00090000 C Oct 19, 2018 90.0 9.90 10.60
DRI 181019C00092500 C Oct 19, 2018 92.5 8.40 9.30
DRI 181019C00095000 C Oct 19, 2018 95.0 7.10 7.40
DRI 181019C00097500 C Oct 19, 2018 97.5 5.90 6.20
DRI 181019C00100000 C Oct 19, 2018 100.0 4.90 5.20
DRI 181019C00105000 C Oct 19, 2018 105.0 3.20 3.50
DRI 181019C00110000 C Oct 19, 2018 110.0 2.05 2.30
DRI 181019C00115000 C Oct 19, 2018 115.0 1.30 1.75
DRI 181019C00120000 C Oct 19, 2018 120.0 0.75 1.15
DRI 181019C00125000 C Oct 19, 2018 125.0 0.45 0.85
DRI 181019C00130000 C Oct 19, 2018 130.0 0.30 0.40
DRI 181019C00135000 C Oct 19, 2018 135.0 0.00 0.30
DRI 181019P00075000 P Oct 19, 2018 75.0 1.55 1.85
DRI 181019P00080000 P Oct 19, 2018 80.0 2.30 2.50
DRI 181019P00085000 P Oct 19, 2018 85.0 3.40 3.70
DRI 181019P00087500 P Oct 19, 2018 87.5 3.90 4.40
DRI 181019P00090000 P Oct 19, 2018 90.0 5.00 5.30
DRI 181019P00092500 P Oct 19, 2018 92.5 5.80 6.30
DRI 181019P00095000 P Oct 19, 2018 95.0 6.70 7.50
DRI 181019P00097500 P Oct 19, 2018 97.5 8.00 8.80
DRI 181019P00100000 P Oct 19, 2018 100.0 9.30 10.30
DRI 181019P00105000 P Oct 19, 2018 105.0 12.50 13.60
DRI 181019P00110000 P Oct 19, 2018 110.0 16.30 17.50
DRI 181019P00115000 P Oct 19, 2018 115.0 20.50 21.80
DRI 181019P00120000 P Oct 19, 2018 120.0 25.30 26.20
DRI 181019P00125000 P Oct 19, 2018 125.0 30.00 30.90
DRI 181019P00130000 P Oct 19, 2018 130.0 34.50 36.00
DRI 181019P00135000 P Oct 19, 2018 135.0 39.30 41.10
DRI 190118C00040000 C Jan 18, 2019 40.0 54.60 56.50
DRI 190118C00045000 C Jan 18, 2019 45.0 49.60 52.10
DRI 190118C00050000 C Jan 18, 2019 50.0 44.60 46.70
DRI 190118C00055000 C Jan 18, 2019 55.0 39.70 41.30
DRI 190118C00057500 C Jan 18, 2019 57.5 35.60 40.40
DRI 190118C00060000 C Jan 18, 2019 60.0 34.80 36.50
DRI 190118C00062500 C Jan 18, 2019 62.5 32.70 34.10
DRI 190118C00065000 C Jan 18, 2019 65.0 30.40 31.80
DRI 190118C00067500 C Jan 18, 2019 67.5 28.10 29.80
DRI 190118C00070000 C Jan 18, 2019 70.0 25.60 27.40
DRI 190118C00072500 C Jan 18, 2019 72.5 23.90 24.80
DRI 190118C00075000 C Jan 18, 2019 75.0 21.50 22.40
DRI 190118C00077500 C Jan 18, 2019 77.5 19.70 20.40
DRI 190118C00080000 C Jan 18, 2019 80.0 17.90 18.40
DRI 190118C00082500 C Jan 18, 2019 82.5 15.80 16.60
DRI 190118C00085000 C Jan 18, 2019 85.0 14.00 14.80
DRI 190118C00087500 C Jan 18, 2019 87.5 12.50 13.10
DRI 190118C00090000 C Jan 18, 2019 90.0 10.90 11.60
DRI 190118C00092500 C Jan 18, 2019 92.5 9.50 10.10
DRI 190118C00095000 C Jan 18, 2019 95.0 8.20 8.80
DRI 190118C00097500 C Jan 18, 2019 97.5 6.90 7.70
DRI 190118C00100000 C Jan 18, 2019 100.0 6.00 7.10
DRI 190118C00105000 C Jan 18, 2019 105.0 4.20 5.30
DRI 190118C00110000 C Jan 18, 2019 110.0 2.90 3.40
DRI 190118C00115000 C Jan 18, 2019 115.0 2.00 2.35
DRI 190118C00120000 C Jan 18, 2019 120.0 1.35 1.65
DRI 190118C00125000 C Jan 18, 2019 125.0 0.90 1.20
DRI 190118C00130000 C Jan 18, 2019 130.0 0.60 0.85
DRI 190118C00135000 C Jan 18, 2019 135.0 0.45 0.65
DRI 190118P00040000 P Jan 18, 2019 40.0 0.20 0.35
DRI 190118P00045000 P Jan 18, 2019 45.0 0.30 0.45
DRI 190118P00050000 P Jan 18, 2019 50.0 0.35 0.60
DRI 190118P00055000 P Jan 18, 2019 55.0 0.55 0.75
DRI 190118P00057500 P Jan 18, 2019 57.5 0.55 0.90
DRI 190118P00060000 P Jan 18, 2019 60.0 0.80 1.00
DRI 190118P00062500 P Jan 18, 2019 62.5 0.90 1.20
DRI 190118P00065000 P Jan 18, 2019 65.0 1.10 1.35
DRI 190118P00067500 P Jan 18, 2019 67.5 1.30 1.60
DRI 190118P00070000 P Jan 18, 2019 70.0 1.20 1.90
DRI 190118P00072500 P Jan 18, 2019 72.5 1.85 2.15
DRI 190118P00075000 P Jan 18, 2019 75.0 2.15 2.55
DRI 190118P00077500 P Jan 18, 2019 77.5 2.60 3.00
DRI 190118P00080000 P Jan 18, 2019 80.0 3.10 3.60
DRI 190118P00082500 P Jan 18, 2019 82.5 3.70 4.10
DRI 190118P00085000 P Jan 18, 2019 85.0 4.40 4.90
DRI 190118P00087500 P Jan 18, 2019 87.5 5.20 5.70
DRI 190118P00090000 P Jan 18, 2019 90.0 5.60 6.70
DRI 190118P00092500 P Jan 18, 2019 92.5 7.20 7.80
DRI 190118P00095000 P Jan 18, 2019 95.0 8.30 9.00
DRI 190118P00097500 P Jan 18, 2019 97.5 9.60 10.30
DRI 190118P00100000 P Jan 18, 2019 100.0 10.80 11.90
DRI 190118P00105000 P Jan 18, 2019 105.0 14.10 15.00
DRI 190118P00110000 P Jan 18, 2019 110.0 17.20 18.50
DRI 190118P00115000 P Jan 18, 2019 115.0 21.50 22.50
DRI 190118P00120000 P Jan 18, 2019 120.0 25.80 26.60
DRI 190118P00125000 P Jan 18, 2019 125.0 30.00 31.40
DRI 190118P00130000 P Jan 18, 2019 130.0 35.00 36.40
DRI 190118P00135000 P Jan 18, 2019 135.0 39.00 41.50
DRI 200117C00040000 C Jan 17, 2020 40.0 52.50 57.50
DRI 200117C00045000 C Jan 17, 2020 45.0 47.60 52.50
DRI 200117C00050000 C Jan 17, 2020 50.0 43.00 48.00
DRI 200117C00055000 C Jan 17, 2020 55.0 38.00 42.90
DRI 200117C00060000 C Jan 17, 2020 60.0 35.30 37.00
DRI 200117C00065000 C Jan 17, 2020 65.0 31.30 32.40
DRI 200117C00070000 C Jan 17, 2020 70.0 26.90 28.60
DRI 200117C00072500 C Jan 17, 2020 72.5 24.60 26.70
DRI 200117C00075000 C Jan 17, 2020 75.0 23.00 24.90
DRI 200117C00077500 C Jan 17, 2020 77.5 21.20 23.20
DRI 200117C00080000 C Jan 17, 2020 80.0 20.00 21.10
DRI 200117C00082500 C Jan 17, 2020 82.5 18.50 19.30
DRI 200117C00085000 C Jan 17, 2020 85.0 16.50 18.40
DRI 200117C00087500 C Jan 17, 2020 87.5 15.20 16.80
DRI 200117C00090000 C Jan 17, 2020 90.0 13.40 15.50
DRI 200117C00092500 C Jan 17, 2020 92.5 12.50 13.90
DRI 200117C00095000 C Jan 17, 2020 95.0 11.30 13.00
DRI 200117C00097500 C Jan 17, 2020 97.5 10.20 11.30
DRI 200117C00100000 C Jan 17, 2020 100.0 9.10 10.80
DRI 200117C00105000 C Jan 17, 2020 105.0 7.60 8.50
DRI 200117C00110000 C Jan 17, 2020 110.0 5.90 7.20
DRI 200117C00115000 C Jan 17, 2020 115.0 4.50 6.00
DRI 200117C00120000 C Jan 17, 2020 120.0 3.30 4.80
DRI 200117C00125000 C Jan 17, 2020 125.0 2.55 3.80
DRI 200117C00130000 C Jan 17, 2020 130.0 1.90 3.10
DRI 200117C00135000 C Jan 17, 2020 135.0 1.50 2.70
DRI 200117C00140000 C Jan 17, 2020 140.0 1.10 2.30
DRI 200117P00040000 P Jan 17, 2020 40.0 0.20 0.90
DRI 200117P00045000 P Jan 17, 2020 45.0 0.85 1.50
DRI 200117P00050000 P Jan 17, 2020 50.0 0.95 1.90
DRI 200117P00055000 P Jan 17, 2020 55.0 1.40 2.50
DRI 200117P00060000 P Jan 17, 2020 60.0 1.80 2.90
DRI 200117P00065000 P Jan 17, 2020 65.0 2.40 3.60
DRI 200117P00070000 P Jan 17, 2020 70.0 3.50 4.00
DRI 200117P00072500 P Jan 17, 2020 72.5 3.90 4.70
DRI 200117P00075000 P Jan 17, 2020 75.0 4.30 5.30
DRI 200117P00077500 P Jan 17, 2020 77.5 5.00 6.10
DRI 200117P00080000 P Jan 17, 2020 80.0 5.90 6.40
DRI 200117P00082500 P Jan 17, 2020 82.5 6.40 7.70
DRI 200117P00085000 P Jan 17, 2020 85.0 7.20 8.60
DRI 200117P00087500 P Jan 17, 2020 87.5 8.40 9.30
DRI 200117P00090000 P Jan 17, 2020 90.0 9.30 10.20
DRI 200117P00092500 P Jan 17, 2020 92.5 10.60 11.30
DRI 200117P00095000 P Jan 17, 2020 95.0 11.70 12.70
DRI 200117P00097500 P Jan 17, 2020 97.5 12.90 14.00
DRI 200117P00100000 P Jan 17, 2020 100.0 14.30 15.20
DRI 200117P00105000 P Jan 17, 2020 105.0 17.10 18.50
DRI 200117P00110000 P Jan 17, 2020 110.0 20.20 21.70
DRI 200117P00115000 P Jan 17, 2020 115.0 23.90 25.20
DRI 200117P00120000 P Jan 17, 2020 120.0 27.60 29.40
DRI 200117P00125000 P Jan 17, 2020 125.0 31.70 33.30
DRI 200117P00130000 P Jan 17, 2020 130.0 36.20 37.30
DRI 200117P00135000 P Jan 17, 2020 135.0 40.60 42.00
DRI 200117P00140000 P Jan 17, 2020 140.0 43.60 48.00
OPRA data is delayed 15 minutes.