Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Darden Restaurants Inc (DRI)
As of Nov 24 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 171215C00065000 C Dec 15, 2017 65.0 15.10 15.80
DRI 171215C00070000 C Dec 15, 2017 70.0 10.10 11.00
DRI 171215C00075000 C Dec 15, 2017 75.0 5.30 5.70
DRI 171215C00077500 C Dec 15, 2017 77.5 3.10 3.40
DRI 171215C00080000 C Dec 15, 2017 80.0 1.45 1.65
DRI 171215C00082500 C Dec 15, 2017 82.5 0.45 0.60
DRI 171215C00085000 C Dec 15, 2017 85.0 0.10 0.20
DRI 171215C00087500 C Dec 15, 2017 87.5 0.00 0.10
DRI 171215C00090000 C Dec 15, 2017 90.0 0.00 0.10
DRI 171215C00092500 C Dec 15, 2017 92.5 0.00 0.95
DRI 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
DRI 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
DRI 171215C00105000 C Dec 15, 2017 105.0 0.00 0.05
DRI 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
DRI 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
DRI 171215P00075000 P Dec 15, 2017 75.0 0.15 0.30
DRI 171215P00077500 P Dec 15, 2017 77.5 0.45 0.60
DRI 171215P00080000 P Dec 15, 2017 80.0 1.25 1.35
DRI 171215P00082500 P Dec 15, 2017 82.5 2.65 2.95
DRI 171215P00085000 P Dec 15, 2017 85.0 4.70 5.10
DRI 171215P00087500 P Dec 15, 2017 87.5 7.10 7.50
DRI 171215P00090000 P Dec 15, 2017 90.0 9.50 10.10
DRI 171215P00092500 P Dec 15, 2017 92.5 12.00 13.30
DRI 171215P00095000 P Dec 15, 2017 95.0 14.60 15.30
DRI 171215P00100000 P Dec 15, 2017 100.0 19.60 20.10
DRI 171215P00105000 P Dec 15, 2017 105.0 24.60 25.40
DRI 180119C00030000 C Jan 19, 2018 30.0 50.00 50.50
DRI 180119C00035000 C Jan 19, 2018 35.0 44.70 45.50
DRI 180119C00040000 C Jan 19, 2018 40.0 39.60 40.70
DRI 180119C00045000 C Jan 19, 2018 45.0 35.10 35.50
DRI 180119C00050000 C Jan 19, 2018 50.0 30.10 30.60
DRI 180119C00052500 C Jan 19, 2018 52.5 27.60 28.10
DRI 180119C00055000 C Jan 19, 2018 55.0 25.10 25.60
DRI 180119C00057500 C Jan 19, 2018 57.5 22.60 23.10
DRI 180119C00060000 C Jan 19, 2018 60.0 20.20 20.60
DRI 180119C00062500 C Jan 19, 2018 62.5 17.70 18.20
DRI 180119C00065000 C Jan 19, 2018 65.0 15.20 15.70
DRI 180119C00067500 C Jan 19, 2018 67.5 12.80 13.30
DRI 180119C00070000 C Jan 19, 2018 70.0 10.40 10.90
DRI 180119C00072500 C Jan 19, 2018 72.5 8.20 8.50
DRI 180119C00075000 C Jan 19, 2018 75.0 6.10 6.40
DRI 180119C00077500 C Jan 19, 2018 77.5 4.30 4.50
DRI 180119C00080000 C Jan 19, 2018 80.0 2.70 2.90
DRI 180119C00082500 C Jan 19, 2018 82.5 1.60 1.75
DRI 180119C00085000 C Jan 19, 2018 85.0 0.85 1.00
DRI 180119C00087500 C Jan 19, 2018 87.5 0.45 0.55
DRI 180119C00090000 C Jan 19, 2018 90.0 0.20 0.35
DRI 180119C00092500 C Jan 19, 2018 92.5 0.10 0.20
DRI 180119C00095000 C Jan 19, 2018 95.0 0.05 0.15
DRI 180119C00097500 C Jan 19, 2018 97.5 0.00 0.10
DRI 180119C00100000 C Jan 19, 2018 100.0 0.00 0.10
DRI 180119C00105000 C Jan 19, 2018 105.0 0.00 0.10
DRI 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
DRI 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
DRI 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
DRI 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
DRI 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
DRI 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
DRI 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
DRI 180119P00052500 P Jan 19, 2018 52.5 0.00 0.10
DRI 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
DRI 180119P00057500 P Jan 19, 2018 57.5 0.05 0.15
DRI 180119P00060000 P Jan 19, 2018 60.0 0.05 0.15
DRI 180119P00062500 P Jan 19, 2018 62.5 0.10 0.20
DRI 180119P00065000 P Jan 19, 2018 65.0 0.15 0.30
DRI 180119P00067500 P Jan 19, 2018 67.5 0.25 0.35
DRI 180119P00070000 P Jan 19, 2018 70.0 0.40 0.55
DRI 180119P00072500 P Jan 19, 2018 72.5 0.65 0.80
DRI 180119P00075000 P Jan 19, 2018 75.0 1.10 1.25
DRI 180119P00077500 P Jan 19, 2018 77.5 1.75 1.95
DRI 180119P00080000 P Jan 19, 2018 80.0 2.80 3.00
DRI 180119P00082500 P Jan 19, 2018 82.5 4.20 4.50
DRI 180119P00085000 P Jan 19, 2018 85.0 6.00 6.40
DRI 180119P00087500 P Jan 19, 2018 87.5 8.10 8.50
DRI 180119P00090000 P Jan 19, 2018 90.0 10.30 10.70
DRI 180119P00092500 P Jan 19, 2018 92.5 12.70 13.10
DRI 180119P00095000 P Jan 19, 2018 95.0 15.10 15.60
DRI 180119P00097500 P Jan 19, 2018 97.5 17.60 18.00
DRI 180119P00100000 P Jan 19, 2018 100.0 20.00 20.50
DRI 180119P00105000 P Jan 19, 2018 105.0 25.00 25.90
DRI 180119P00110000 P Jan 19, 2018 110.0 30.00 30.50
DRI 180119P00115000 P Jan 19, 2018 115.0 34.30 35.40
DRI 180420C00050000 C Apr 20, 2018 50.0 29.90 30.70
DRI 180420C00055000 C Apr 20, 2018 55.0 25.10 25.70
DRI 180420C00060000 C Apr 20, 2018 60.0 20.20 20.90
DRI 180420C00065000 C Apr 20, 2018 65.0 15.40 16.10
DRI 180420C00070000 C Apr 20, 2018 70.0 11.10 11.60
DRI 180420C00072500 C Apr 20, 2018 72.5 9.20 9.60
DRI 180420C00075000 C Apr 20, 2018 75.0 7.20 7.60
DRI 180420C00077500 C Apr 20, 2018 77.5 5.60 6.20
DRI 180420C00080000 C Apr 20, 2018 80.0 4.20 4.80
DRI 180420C00082500 C Apr 20, 2018 82.5 3.10 3.40
DRI 180420C00085000 C Apr 20, 2018 85.0 2.25 2.60
DRI 180420C00087500 C Apr 20, 2018 87.5 1.55 1.90
DRI 180420C00090000 C Apr 20, 2018 90.0 1.05 1.35
DRI 180420C00092500 C Apr 20, 2018 92.5 0.70 0.90
DRI 180420C00095000 C Apr 20, 2018 95.0 0.45 0.65
DRI 180420C00100000 C Apr 20, 2018 100.0 0.20 0.35
DRI 180420C00105000 C Apr 20, 2018 105.0 0.05 0.20
DRI 180420C00110000 C Apr 20, 2018 110.0 0.00 0.20
DRI 180420C00115000 C Apr 20, 2018 115.0 0.00 0.15
DRI 180420P00050000 P Apr 20, 2018 50.0 0.10 0.25
DRI 180420P00055000 P Apr 20, 2018 55.0 0.20 0.35
DRI 180420P00060000 P Apr 20, 2018 60.0 0.40 0.45
DRI 180420P00065000 P Apr 20, 2018 65.0 0.70 0.90
DRI 180420P00070000 P Apr 20, 2018 70.0 1.35 1.75
DRI 180420P00072500 P Apr 20, 2018 72.5 1.90 2.10
DRI 180420P00075000 P Apr 20, 2018 75.0 2.55 2.75
DRI 180420P00077500 P Apr 20, 2018 77.5 3.30 3.70
DRI 180420P00080000 P Apr 20, 2018 80.0 4.60 5.00
DRI 180420P00082500 P Apr 20, 2018 82.5 5.90 6.50
DRI 180420P00085000 P Apr 20, 2018 85.0 7.50 8.30
DRI 180420P00087500 P Apr 20, 2018 87.5 9.20 9.80
DRI 180420P00090000 P Apr 20, 2018 90.0 11.20 11.80
DRI 180420P00092500 P Apr 20, 2018 92.5 13.40 14.10
DRI 180420P00095000 P Apr 20, 2018 95.0 15.60 16.20
DRI 180420P00100000 P Apr 20, 2018 100.0 20.30 20.90
DRI 180420P00105000 P Apr 20, 2018 105.0 25.10 25.80
DRI 180420P00110000 P Apr 20, 2018 110.0 29.50 30.80
DRI 180420P00115000 P Apr 20, 2018 115.0 34.40 36.10
DRI 180720C00065000 C Jul 20, 2018 65.0 15.90 16.50
DRI 180720C00070000 C Jul 20, 2018 70.0 11.80 12.40
DRI 180720C00075000 C Jul 20, 2018 75.0 8.20 8.80
DRI 180720C00077500 C Jul 20, 2018 77.5 6.60 7.10
DRI 180720C00080000 C Jul 20, 2018 80.0 5.30 5.80
DRI 180720C00082500 C Jul 20, 2018 82.5 4.30 4.60
DRI 180720C00085000 C Jul 20, 2018 85.0 3.30 3.60
DRI 180720C00087500 C Jul 20, 2018 87.5 2.45 3.00
DRI 180720C00090000 C Jul 20, 2018 90.0 1.95 2.15
DRI 180720C00095000 C Jul 20, 2018 95.0 1.10 1.25
DRI 180720C00100000 C Jul 20, 2018 100.0 0.60 0.75
DRI 180720C00105000 C Jul 20, 2018 105.0 0.35 0.50
DRI 180720C00110000 C Jul 20, 2018 110.0 0.20 0.35
DRI 180720P00065000 P Jul 20, 2018 65.0 1.40 1.60
DRI 180720P00070000 P Jul 20, 2018 70.0 2.30 2.55
DRI 180720P00075000 P Jul 20, 2018 75.0 3.80 4.30
DRI 180720P00077500 P Jul 20, 2018 77.5 4.80 5.10
DRI 180720P00080000 P Jul 20, 2018 80.0 6.00 6.30
DRI 180720P00082500 P Jul 20, 2018 82.5 7.30 7.70
DRI 180720P00085000 P Jul 20, 2018 85.0 8.80 9.30
DRI 180720P00087500 P Jul 20, 2018 87.5 10.50 11.00
DRI 180720P00090000 P Jul 20, 2018 90.0 12.40 12.90
DRI 180720P00095000 P Jul 20, 2018 95.0 16.40 17.00
DRI 180720P00100000 P Jul 20, 2018 100.0 20.30 22.40
DRI 180720P00105000 P Jul 20, 2018 105.0 24.20 28.20
DRI 180720P00110000 P Jul 20, 2018 110.0 28.50 32.60
DRI 190118C00040000 C Jan 18, 2019 40.0 38.00 42.90
DRI 190118C00045000 C Jan 18, 2019 45.0 32.90 36.40
DRI 190118C00050000 C Jan 18, 2019 50.0 29.00 32.30
DRI 190118C00055000 C Jan 18, 2019 55.0 24.20 28.00
DRI 190118C00057500 C Jan 18, 2019 57.5 21.90 25.80
DRI 190118C00060000 C Jan 18, 2019 60.0 19.90 21.90
DRI 190118C00062500 C Jan 18, 2019 62.5 18.70 19.20
DRI 190118C00065000 C Jan 18, 2019 65.0 16.50 17.60
DRI 190118C00067500 C Jan 18, 2019 67.5 14.70 15.70
DRI 190118C00070000 C Jan 18, 2019 70.0 13.00 13.50
DRI 190118C00072500 C Jan 18, 2019 72.5 11.30 11.80
DRI 190118C00075000 C Jan 18, 2019 75.0 9.60 10.20
DRI 190118C00077500 C Jan 18, 2019 77.5 8.20 9.20
DRI 190118C00080000 C Jan 18, 2019 80.0 7.00 7.50
DRI 190118C00082500 C Jan 18, 2019 82.5 5.80 6.40
DRI 190118C00085000 C Jan 18, 2019 85.0 4.80 5.40
DRI 190118C00087500 C Jan 18, 2019 87.5 4.10 4.60
DRI 190118C00090000 C Jan 18, 2019 90.0 3.30 3.80
DRI 190118C00092500 C Jan 18, 2019 92.5 2.70 3.10
DRI 190118C00095000 C Jan 18, 2019 95.0 2.15 2.60
DRI 190118C00097500 C Jan 18, 2019 97.5 1.70 2.10
DRI 190118C00100000 C Jan 18, 2019 100.0 1.50 1.80
DRI 190118C00105000 C Jan 18, 2019 105.0 0.90 1.25
DRI 190118C00110000 C Jan 18, 2019 110.0 0.60 1.15
DRI 190118C00115000 C Jan 18, 2019 115.0 0.40 0.95
DRI 190118C00120000 C Jan 18, 2019 120.0 0.30 0.70
DRI 190118C00125000 C Jan 18, 2019 125.0 0.20 0.65
DRI 190118C00130000 C Jan 18, 2019 130.0 0.00 0.55
DRI 190118C00135000 C Jan 18, 2019 135.0 0.00 0.45
DRI 190118P00040000 P Jan 18, 2019 40.0 0.25 0.85
DRI 190118P00045000 P Jan 18, 2019 45.0 0.55 0.95
DRI 190118P00050000 P Jan 18, 2019 50.0 0.80 1.40
DRI 190118P00055000 P Jan 18, 2019 55.0 1.20 1.65
DRI 190118P00057500 P Jan 18, 2019 57.5 1.45 1.70
DRI 190118P00060000 P Jan 18, 2019 60.0 1.80 2.05
DRI 190118P00062500 P Jan 18, 2019 62.5 2.20 2.70
DRI 190118P00065000 P Jan 18, 2019 65.0 2.70 3.30
DRI 190118P00067500 P Jan 18, 2019 67.5 3.30 3.60
DRI 190118P00070000 P Jan 18, 2019 70.0 4.00 4.30
DRI 190118P00072500 P Jan 18, 2019 72.5 4.80 5.20
DRI 190118P00075000 P Jan 18, 2019 75.0 5.50 6.10
DRI 190118P00077500 P Jan 18, 2019 77.5 6.80 7.20
DRI 190118P00080000 P Jan 18, 2019 80.0 8.00 8.40
DRI 190118P00082500 P Jan 18, 2019 82.5 9.10 10.10
DRI 190118P00085000 P Jan 18, 2019 85.0 10.80 11.50
DRI 190118P00087500 P Jan 18, 2019 87.5 12.40 13.10
DRI 190118P00090000 P Jan 18, 2019 90.0 14.00 14.70
DRI 190118P00092500 P Jan 18, 2019 92.5 15.90 16.60
DRI 190118P00095000 P Jan 18, 2019 95.0 17.90 19.20
DRI 190118P00097500 P Jan 18, 2019 97.5 19.80 20.40
DRI 190118P00100000 P Jan 18, 2019 100.0 21.70 22.80
DRI 190118P00105000 P Jan 18, 2019 105.0 26.50 27.10
DRI 190118P00110000 P Jan 18, 2019 110.0 29.10 34.00
DRI 190118P00115000 P Jan 18, 2019 115.0 33.50 38.50
DRI 190118P00120000 P Jan 18, 2019 120.0 38.50 43.30
DRI 190118P00125000 P Jan 18, 2019 125.0 43.10 48.00
DRI 190118P00130000 P Jan 18, 2019 130.0 48.00 52.80
DRI 190118P00135000 P Jan 18, 2019 135.0 53.00 58.00
DRI 200117C00040000 C Jan 17, 2020 40.0 38.00 43.00
DRI 200117C00045000 C Jan 17, 2020 45.0 33.70 36.70
DRI 200117C00050000 C Jan 17, 2020 50.0 28.90 32.30
DRI 200117C00055000 C Jan 17, 2020 55.0 23.90 28.50
DRI 200117C00060000 C Jan 17, 2020 60.0 20.50 23.70
DRI 200117C00065000 C Jan 17, 2020 65.0 16.60 19.80
DRI 200117C00070000 C Jan 17, 2020 70.0 13.40 17.10
DRI 200117C00072500 C Jan 17, 2020 72.5 11.90 15.30
DRI 200117C00075000 C Jan 17, 2020 75.0 10.60 14.10
DRI 200117C00077500 C Jan 17, 2020 77.5 9.80 11.90
DRI 200117C00080000 C Jan 17, 2020 80.0 8.80 10.60
DRI 200117C00082500 C Jan 17, 2020 82.5 7.50 9.70
DRI 200117C00085000 C Jan 17, 2020 85.0 6.60 8.60
DRI 200117C00087500 C Jan 17, 2020 87.5 6.10 7.50
DRI 200117C00090000 C Jan 17, 2020 90.0 5.30 6.80
DRI 200117C00092500 C Jan 17, 2020 92.5 4.60 6.10
DRI 200117C00095000 C Jan 17, 2020 95.0 3.90 5.40
DRI 200117C00100000 C Jan 17, 2020 100.0 2.60 4.40
DRI 200117C00105000 C Jan 17, 2020 105.0 2.15 3.90
DRI 200117C00110000 C Jan 17, 2020 110.0 1.65 2.75
DRI 200117C00115000 C Jan 17, 2020 115.0 1.15 2.25
DRI 200117C00120000 C Jan 17, 2020 120.0 0.80 1.90
DRI 200117C00125000 C Jan 17, 2020 125.0 0.50 1.70
DRI 200117P00040000 P Jan 17, 2020 40.0 0.75 1.65
DRI 200117P00045000 P Jan 17, 2020 45.0 1.25 2.00
DRI 200117P00050000 P Jan 17, 2020 50.0 1.65 2.80
DRI 200117P00055000 P Jan 17, 2020 55.0 2.35 3.30
DRI 200117P00060000 P Jan 17, 2020 60.0 3.40 4.60
DRI 200117P00065000 P Jan 17, 2020 65.0 4.50 6.30
DRI 200117P00070000 P Jan 17, 2020 70.0 6.00 8.00
DRI 200117P00072500 P Jan 17, 2020 72.5 7.30 8.90
DRI 200117P00075000 P Jan 17, 2020 75.0 8.10 10.20
DRI 200117P00077500 P Jan 17, 2020 77.5 9.10 11.40
DRI 200117P00080000 P Jan 17, 2020 80.0 10.60 12.60
DRI 200117P00082500 P Jan 17, 2020 82.5 11.40 14.00
DRI 200117P00085000 P Jan 17, 2020 85.0 12.60 15.90
DRI 200117P00087500 P Jan 17, 2020 87.5 14.00 17.30
DRI 200117P00090000 P Jan 17, 2020 90.0 15.90 19.00
DRI 200117P00092500 P Jan 17, 2020 92.5 17.40 20.90
DRI 200117P00095000 P Jan 17, 2020 95.0 19.40 22.80
DRI 200117P00100000 P Jan 17, 2020 100.0 22.90 26.50
DRI 200117P00105000 P Jan 17, 2020 105.0 26.70 30.60
DRI 200117P00110000 P Jan 17, 2020 110.0 30.70 34.70
DRI 200117P00115000 P Jan 17, 2020 115.0 35.70 38.70
DRI 200117P00120000 P Jan 17, 2020 120.0 39.20 43.90
DRI 200117P00125000 P Jan 17, 2020 125.0 43.70 48.40
OPRA data is delayed 15 minutes.