Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Darden Restaurants Inc (DRI)
As of Jun 20 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 180720C00055000 C Jul 20, 2018 55.0 36.50 40.50
DRI 180720C00060000 C Jul 20, 2018 60.0 31.80 34.60
DRI 180720C00065000 C Jul 20, 2018 65.0 26.80 29.80
DRI 180720C00070000 C Jul 20, 2018 70.0 21.70 24.70
DRI 180720C00075000 C Jul 20, 2018 75.0 17.20 19.60
DRI 180720C00077500 C Jul 20, 2018 77.5 15.00 17.10
DRI 180720C00080000 C Jul 20, 2018 80.0 12.40 14.60
DRI 180720C00082500 C Jul 20, 2018 82.5 10.30 12.20
DRI 180720C00085000 C Jul 20, 2018 85.0 8.80 9.10
DRI 180720C00087500 C Jul 20, 2018 87.5 6.80 7.10
DRI 180720C00090000 C Jul 20, 2018 90.0 4.90 5.20
DRI 180720C00092500 C Jul 20, 2018 92.5 3.30 3.60
DRI 180720C00095000 C Jul 20, 2018 95.0 2.20 2.35
DRI 180720C00097500 C Jul 20, 2018 97.5 1.25 1.40
DRI 180720C00100000 C Jul 20, 2018 100.0 0.75 0.85
DRI 180720C00105000 C Jul 20, 2018 105.0 0.15 0.20
DRI 180720C00110000 C Jul 20, 2018 110.0 0.05 0.15
DRI 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
DRI 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
DRI 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
DRI 180720P00065000 P Jul 20, 2018 65.0 0.00 0.05
DRI 180720P00070000 P Jul 20, 2018 70.0 0.00 0.10
DRI 180720P00075000 P Jul 20, 2018 75.0 0.10 0.20
DRI 180720P00077500 P Jul 20, 2018 77.5 0.15 0.25
DRI 180720P00080000 P Jul 20, 2018 80.0 0.25 0.35
DRI 180720P00082500 P Jul 20, 2018 82.5 0.45 0.55
DRI 180720P00085000 P Jul 20, 2018 85.0 0.70 0.85
DRI 180720P00087500 P Jul 20, 2018 87.5 1.25 1.40
DRI 180720P00090000 P Jul 20, 2018 90.0 1.95 2.20
DRI 180720P00092500 P Jul 20, 2018 92.5 2.95 3.20
DRI 180720P00095000 P Jul 20, 2018 95.0 4.20 4.50
DRI 180720P00097500 P Jul 20, 2018 97.5 5.80 6.20
DRI 180720P00100000 P Jul 20, 2018 100.0 7.60 8.20
DRI 180720P00105000 P Jul 20, 2018 105.0 11.70 13.50
DRI 180720P00110000 P Jul 20, 2018 110.0 16.20 18.40
DRI 180720P00115000 P Jul 20, 2018 115.0 21.00 23.60
DRI 180817C00070000 C Aug 17, 2018 70.0 21.70 25.50
DRI 180817C00075000 C Aug 17, 2018 75.0 16.80 20.50
DRI 180817C00080000 C Aug 17, 2018 80.0 12.70 15.50
DRI 180817C00085000 C Aug 17, 2018 85.0 9.10 9.70
DRI 180817C00087500 C Aug 17, 2018 87.5 7.10 7.80
DRI 180817C00090000 C Aug 17, 2018 90.0 5.40 5.60
DRI 180817C00092500 C Aug 17, 2018 92.5 3.90 4.20
DRI 180817C00095000 C Aug 17, 2018 95.0 2.70 2.90
DRI 180817C00097500 C Aug 17, 2018 97.5 1.75 2.05
DRI 180817C00100000 C Aug 17, 2018 100.0 1.10 1.25
DRI 180817C00105000 C Aug 17, 2018 105.0 0.40 0.50
DRI 180817C00110000 C Aug 17, 2018 110.0 0.10 0.25
DRI 180817C00115000 C Aug 17, 2018 115.0 0.00 0.15
DRI 180817C00120000 C Aug 17, 2018 120.0 0.00 0.15
DRI 180817P00070000 P Aug 17, 2018 70.0 0.10 0.20
DRI 180817P00075000 P Aug 17, 2018 75.0 0.20 0.30
DRI 180817P00080000 P Aug 17, 2018 80.0 0.50 0.60
DRI 180817P00085000 P Aug 17, 2018 85.0 1.10 1.25
DRI 180817P00087500 P Aug 17, 2018 87.5 1.65 1.90
DRI 180817P00090000 P Aug 17, 2018 90.0 2.45 2.65
DRI 180817P00092500 P Aug 17, 2018 92.5 3.40 3.70
DRI 180817P00095000 P Aug 17, 2018 95.0 4.70 5.00
DRI 180817P00097500 P Aug 17, 2018 97.5 6.20 6.90
DRI 180817P00100000 P Aug 17, 2018 100.0 8.00 8.60
DRI 180817P00105000 P Aug 17, 2018 105.0 11.80 14.30
DRI 180817P00110000 P Aug 17, 2018 110.0 15.60 19.30
DRI 180817P00115000 P Aug 17, 2018 115.0 20.60 24.00
DRI 180817P00120000 P Aug 17, 2018 120.0 25.50 28.70
DRI 181019C00055000 C Oct 19, 2018 55.0 36.00 40.80
DRI 181019C00060000 C Oct 19, 2018 60.0 31.70 35.40
DRI 181019C00065000 C Oct 19, 2018 65.0 27.10 29.70
DRI 181019C00070000 C Oct 19, 2018 70.0 22.20 24.80
DRI 181019C00075000 C Oct 19, 2018 75.0 18.60 19.20
DRI 181019C00080000 C Oct 19, 2018 80.0 14.00 14.90
DRI 181019C00082500 C Oct 19, 2018 82.5 12.10 12.50
DRI 181019C00085000 C Oct 19, 2018 85.0 9.90 10.60
DRI 181019C00087500 C Oct 19, 2018 87.5 8.30 8.70
DRI 181019C00090000 C Oct 19, 2018 90.0 6.60 7.00
DRI 181019C00092500 C Oct 19, 2018 92.5 5.20 5.50
DRI 181019C00095000 C Oct 19, 2018 95.0 3.90 4.30
DRI 181019C00097500 C Oct 19, 2018 97.5 2.90 3.20
DRI 181019C00100000 C Oct 19, 2018 100.0 2.10 2.40
DRI 181019C00105000 C Oct 19, 2018 105.0 1.10 1.15
DRI 181019C00110000 C Oct 19, 2018 110.0 0.45 0.55
DRI 181019C00115000 C Oct 19, 2018 115.0 0.15 0.30
DRI 181019C00120000 C Oct 19, 2018 120.0 0.05 0.15
DRI 181019C00125000 C Oct 19, 2018 125.0 0.00 0.15
DRI 181019C00130000 C Oct 19, 2018 130.0 0.00 0.20
DRI 181019C00135000 C Oct 19, 2018 135.0 0.00 0.10
DRI 181019P00055000 P Oct 19, 2018 55.0 0.00 0.15
DRI 181019P00060000 P Oct 19, 2018 60.0 0.05 0.20
DRI 181019P00065000 P Oct 19, 2018 65.0 0.15 0.30
DRI 181019P00070000 P Oct 19, 2018 70.0 0.30 0.45
DRI 181019P00075000 P Oct 19, 2018 75.0 0.60 0.75
DRI 181019P00080000 P Oct 19, 2018 80.0 1.15 1.30
DRI 181019P00082500 P Oct 19, 2018 82.5 1.60 1.75
DRI 181019P00085000 P Oct 19, 2018 85.0 2.15 2.30
DRI 181019P00087500 P Oct 19, 2018 87.5 2.85 3.10
DRI 181019P00090000 P Oct 19, 2018 90.0 3.70 4.00
DRI 181019P00092500 P Oct 19, 2018 92.5 4.80 5.00
DRI 181019P00095000 P Oct 19, 2018 95.0 5.80 6.50
DRI 181019P00097500 P Oct 19, 2018 97.5 7.20 7.90
DRI 181019P00100000 P Oct 19, 2018 100.0 8.90 9.80
DRI 181019P00105000 P Oct 19, 2018 105.0 13.00 13.70
DRI 181019P00110000 P Oct 19, 2018 110.0 16.50 18.70
DRI 181019P00115000 P Oct 19, 2018 115.0 21.10 23.80
DRI 181019P00120000 P Oct 19, 2018 120.0 25.90 28.70
DRI 181019P00125000 P Oct 19, 2018 125.0 30.00 34.60
DRI 181019P00130000 P Oct 19, 2018 130.0 34.70 39.40
DRI 181019P00135000 P Oct 19, 2018 135.0 39.70 44.40
DRI 190118C00040000 C Jan 18, 2019 40.0 51.10 55.80
DRI 190118C00045000 C Jan 18, 2019 45.0 46.40 50.80
DRI 190118C00050000 C Jan 18, 2019 50.0 41.10 45.80
DRI 190118C00055000 C Jan 18, 2019 55.0 36.20 40.80
DRI 190118C00057500 C Jan 18, 2019 57.5 34.80 37.30
DRI 190118C00060000 C Jan 18, 2019 60.0 32.10 34.80
DRI 190118C00062500 C Jan 18, 2019 62.5 29.60 32.40
DRI 190118C00065000 C Jan 18, 2019 65.0 27.20 29.90
DRI 190118C00067500 C Jan 18, 2019 67.5 25.20 27.50
DRI 190118C00070000 C Jan 18, 2019 70.0 22.60 25.20
DRI 190118C00072500 C Jan 18, 2019 72.5 21.10 22.90
DRI 190118C00075000 C Jan 18, 2019 75.0 19.20 19.90
DRI 190118C00077500 C Jan 18, 2019 77.5 17.00 17.80
DRI 190118C00080000 C Jan 18, 2019 80.0 14.80 15.80
DRI 190118C00082500 C Jan 18, 2019 82.5 13.10 13.70
DRI 190118C00085000 C Jan 18, 2019 85.0 11.20 12.10
DRI 190118C00087500 C Jan 18, 2019 87.5 9.50 10.10
DRI 190118C00090000 C Jan 18, 2019 90.0 8.10 8.60
DRI 190118C00092500 C Jan 18, 2019 92.5 6.70 7.20
DRI 190118C00095000 C Jan 18, 2019 95.0 5.50 5.90
DRI 190118C00097500 C Jan 18, 2019 97.5 4.40 4.90
DRI 190118C00100000 C Jan 18, 2019 100.0 3.40 3.90
DRI 190118C00105000 C Jan 18, 2019 105.0 2.05 2.65
DRI 190118C00110000 C Jan 18, 2019 110.0 1.20 1.60
DRI 190118C00115000 C Jan 18, 2019 115.0 0.70 0.90
DRI 190118C00120000 C Jan 18, 2019 120.0 0.40 0.55
DRI 190118C00125000 C Jan 18, 2019 125.0 0.20 0.35
DRI 190118C00130000 C Jan 18, 2019 130.0 0.10 0.25
DRI 190118C00135000 C Jan 18, 2019 135.0 0.00 0.20
DRI 190118P00040000 P Jan 18, 2019 40.0 0.00 0.15
DRI 190118P00045000 P Jan 18, 2019 45.0 0.00 0.25
DRI 190118P00050000 P Jan 18, 2019 50.0 0.10 0.40
DRI 190118P00055000 P Jan 18, 2019 55.0 0.20 0.45
DRI 190118P00057500 P Jan 18, 2019 57.5 0.25 0.45
DRI 190118P00060000 P Jan 18, 2019 60.0 0.30 0.65
DRI 190118P00062500 P Jan 18, 2019 62.5 0.40 0.65
DRI 190118P00065000 P Jan 18, 2019 65.0 0.50 0.85
DRI 190118P00067500 P Jan 18, 2019 67.5 0.65 0.90
DRI 190118P00070000 P Jan 18, 2019 70.0 0.80 1.15
DRI 190118P00072500 P Jan 18, 2019 72.5 1.00 1.30
DRI 190118P00075000 P Jan 18, 2019 75.0 1.25 1.65
DRI 190118P00077500 P Jan 18, 2019 77.5 1.65 2.00
DRI 190118P00080000 P Jan 18, 2019 80.0 2.10 2.55
DRI 190118P00082500 P Jan 18, 2019 82.5 2.65 3.50
DRI 190118P00085000 P Jan 18, 2019 85.0 3.50 3.80
DRI 190118P00087500 P Jan 18, 2019 87.5 4.30 4.60
DRI 190118P00090000 P Jan 18, 2019 90.0 5.30 5.60
DRI 190118P00092500 P Jan 18, 2019 92.5 6.40 6.70
DRI 190118P00095000 P Jan 18, 2019 95.0 7.40 8.10
DRI 190118P00097500 P Jan 18, 2019 97.5 8.90 9.40
DRI 190118P00100000 P Jan 18, 2019 100.0 10.50 11.00
DRI 190118P00105000 P Jan 18, 2019 105.0 14.10 14.60
DRI 190118P00110000 P Jan 18, 2019 110.0 18.10 19.00
DRI 190118P00115000 P Jan 18, 2019 115.0 22.50 23.70
DRI 190118P00120000 P Jan 18, 2019 120.0 26.20 28.80
DRI 190118P00125000 P Jan 18, 2019 125.0 31.10 33.70
DRI 190118P00130000 P Jan 18, 2019 130.0 35.70 38.60
DRI 190118P00135000 P Jan 18, 2019 135.0 40.00 44.60
DRI 200117C00040000 C Jan 17, 2020 40.0 51.00 55.80
DRI 200117C00045000 C Jan 17, 2020 45.0 46.00 50.80
DRI 200117C00050000 C Jan 17, 2020 50.0 41.00 45.70
DRI 200117C00055000 C Jan 17, 2020 55.0 36.10 41.00
DRI 200117C00060000 C Jan 17, 2020 60.0 32.20 36.20
DRI 200117C00065000 C Jan 17, 2020 65.0 27.50 32.00
DRI 200117C00070000 C Jan 17, 2020 70.0 24.90 27.40
DRI 200117C00072500 C Jan 17, 2020 72.5 23.10 26.20
DRI 200117C00075000 C Jan 17, 2020 75.0 19.70 23.50
DRI 200117C00077500 C Jan 17, 2020 77.5 18.90 21.10
DRI 200117C00080000 C Jan 17, 2020 80.0 17.70 19.40
DRI 200117C00082500 C Jan 17, 2020 82.5 15.90 18.60
DRI 200117C00085000 C Jan 17, 2020 85.0 14.60 17.40
DRI 200117C00087500 C Jan 17, 2020 87.5 12.60 16.20
DRI 200117C00090000 C Jan 17, 2020 90.0 11.70 14.20
DRI 200117C00092500 C Jan 17, 2020 92.5 9.90 12.90
DRI 200117C00095000 C Jan 17, 2020 95.0 9.40 11.90
DRI 200117C00097500 C Jan 17, 2020 97.5 8.30 10.60
DRI 200117C00100000 C Jan 17, 2020 100.0 7.30 9.80
DRI 200117C00105000 C Jan 17, 2020 105.0 5.40 6.90
DRI 200117C00110000 C Jan 17, 2020 110.0 4.20 5.40
DRI 200117C00115000 C Jan 17, 2020 115.0 2.55 4.80
DRI 200117C00120000 C Jan 17, 2020 120.0 1.75 3.50
DRI 200117C00125000 C Jan 17, 2020 125.0 1.35 3.10
DRI 200117C00130000 C Jan 17, 2020 130.0 1.35 2.10
DRI 200117C00135000 C Jan 17, 2020 135.0 0.65 1.80
DRI 200117C00140000 C Jan 17, 2020 140.0 0.20 1.20
DRI 200117P00040000 P Jan 17, 2020 40.0 0.10 0.65
DRI 200117P00045000 P Jan 17, 2020 45.0 0.45 1.20
DRI 200117P00050000 P Jan 17, 2020 50.0 0.65 1.35
DRI 200117P00055000 P Jan 17, 2020 55.0 0.95 1.65
DRI 200117P00060000 P Jan 17, 2020 60.0 1.30 2.10
DRI 200117P00065000 P Jan 17, 2020 65.0 1.85 2.80
DRI 200117P00070000 P Jan 17, 2020 70.0 2.65 3.70
DRI 200117P00072500 P Jan 17, 2020 72.5 3.10 4.20
DRI 200117P00075000 P Jan 17, 2020 75.0 3.60 5.70
DRI 200117P00077500 P Jan 17, 2020 77.5 4.30 5.70
DRI 200117P00080000 P Jan 17, 2020 80.0 5.00 7.50
DRI 200117P00082500 P Jan 17, 2020 82.5 5.80 8.70
DRI 200117P00085000 P Jan 17, 2020 85.0 6.60 8.50
DRI 200117P00087500 P Jan 17, 2020 87.5 7.60 10.40
DRI 200117P00090000 P Jan 17, 2020 90.0 8.70 10.20
DRI 200117P00092500 P Jan 17, 2020 92.5 9.80 11.80
DRI 200117P00095000 P Jan 17, 2020 95.0 11.10 13.70
DRI 200117P00097500 P Jan 17, 2020 97.5 12.40 14.80
DRI 200117P00100000 P Jan 17, 2020 100.0 13.90 15.80
DRI 200117P00105000 P Jan 17, 2020 105.0 17.10 20.30
DRI 200117P00110000 P Jan 17, 2020 110.0 20.60 22.40
DRI 200117P00115000 P Jan 17, 2020 115.0 24.40 27.10
DRI 200117P00120000 P Jan 17, 2020 120.0 28.60 30.00
DRI 200117P00125000 P Jan 17, 2020 125.0 32.80 35.50
DRI 200117P00130000 P Jan 17, 2020 130.0 35.50 40.00
DRI 200117P00135000 P Jan 17, 2020 135.0 40.00 44.80
DRI 200117P00140000 P Jan 17, 2020 140.0 44.70 49.50
OPRA data is delayed 15 minutes.