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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 140517C00040000 C 05/17/14 40.0 9.80 10.90
DRI 140517C00041000 C 05/17/14 41.0 8.80 9.70
DRI 140517C00042000 C 05/17/14 42.0 7.90 8.70
DRI 140517C00043000 C 05/17/14 43.0 6.90 7.90
DRI 140517C00044000 C 05/17/14 44.0 5.90 6.80
DRI 140517C00045000 C 05/17/14 45.0 4.90 5.80
DRI 140517C00046000 C 05/17/14 46.0 3.90 4.80
DRI 140517C00047000 C 05/17/14 47.0 3.00 3.80
DRI 140517C00048000 C 05/17/14 48.0 2.20 2.75
DRI 140517C00049000 C 05/17/14 49.0 1.55 1.70
DRI 140517C00050000 C 05/17/14 50.0 0.95 1.05
DRI 140517C00052500 C 05/17/14 52.5 0.20 0.25
DRI 140517C00055000 C 05/17/14 55.0 0.00 0.10
DRI 140517C00057500 C 05/17/14 57.5 0.00 0.05
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 140517P00041000 P 05/17/14 41.0 0.00 0.05
DRI 140517P00042000 P 05/17/14 42.0 0.00 0.05
DRI 140517P00043000 P 05/17/14 43.0 0.00 0.05
DRI 140517P00044000 P 05/17/14 44.0 0.00 0.10
DRI 140517P00045000 P 05/17/14 45.0 0.05 0.10
DRI 140517P00046000 P 05/17/14 46.0 0.05 0.10
DRI 140517P00047000 P 05/17/14 47.0 0.10 0.20
DRI 140517P00048000 P 05/17/14 48.0 0.25 0.30
DRI 140517P00049000 P 05/17/14 49.0 0.45 0.55
DRI 140517P00050000 P 05/17/14 50.0 0.85 0.95
DRI 140517P00052500 P 05/17/14 52.5 2.10 2.80
DRI 140517P00055000 P 05/17/14 55.0 4.40 5.20
DRI 140517P00057500 P 05/17/14 57.5 6.80 7.70
DRI 140517P00060000 P 05/17/14 60.0 9.30 10.20
DRI 140517P00065000 P 05/17/14 65.0 14.10 15.20
DRI 140621C00040000 C 06/21/14 40.0 9.00 12.30
DRI 140621C00041000 C 06/21/14 41.0 8.80 10.00
DRI 140621C00042000 C 06/21/14 42.0 7.90 8.90
DRI 140621C00043000 C 06/21/14 43.0 7.00 8.20
DRI 140621C00044000 C 06/21/14 44.0 6.00 7.20
DRI 140621C00045000 C 06/21/14 45.0 5.20 6.10
DRI 140621C00046000 C 06/21/14 46.0 4.30 5.20
DRI 140621C00047000 C 06/21/14 47.0 3.60 4.20
DRI 140621C00048000 C 06/21/14 48.0 2.95 3.20
DRI 140621C00049000 C 06/21/14 49.0 2.30 2.50
DRI 140621C00050000 C 06/21/14 50.0 1.75 1.90
DRI 140621C00052500 C 06/21/14 52.5 0.80 0.90
DRI 140621C00055000 C 06/21/14 55.0 0.30 0.50
DRI 140621C00057500 C 06/21/14 57.5 0.10 0.20
DRI 140621C00060000 C 06/21/14 60.0 0.00 0.10
DRI 140621P00040000 P 06/21/14 40.0 0.00 0.10
DRI 140621P00041000 P 06/21/14 41.0 0.05 0.15
DRI 140621P00042000 P 06/21/14 42.0 0.05 0.15
DRI 140621P00043000 P 06/21/14 43.0 0.10 0.20
DRI 140621P00044000 P 06/21/14 44.0 0.15 0.30
DRI 140621P00045000 P 06/21/14 45.0 0.25 0.40
DRI 140621P00046000 P 06/21/14 46.0 0.40 0.55
DRI 140621P00047000 P 06/21/14 47.0 0.65 0.75
DRI 140621P00048000 P 06/21/14 48.0 0.90 1.05
DRI 140621P00049000 P 06/21/14 49.0 1.25 1.35
DRI 140621P00050000 P 06/21/14 50.0 1.65 1.80
DRI 140621P00052500 P 06/21/14 52.5 3.10 3.40
DRI 140621P00055000 P 06/21/14 55.0 4.70 5.50
DRI 140621P00057500 P 06/21/14 57.5 6.70 7.80
DRI 140621P00060000 P 06/21/14 60.0 9.10 10.20
DRI 140719C00028000 C 07/19/14 28.0 21.70 23.00
DRI 140719C00029000 C 07/19/14 29.0 20.70 22.00
DRI 140719C00030000 C 07/19/14 30.0 19.70 20.90
DRI 140719C00031000 C 07/19/14 31.0 18.80 19.90
DRI 140719C00032000 C 07/19/14 32.0 17.80 18.90
DRI 140719C00033000 C 07/19/14 33.0 16.80 17.90
DRI 140719C00034000 C 07/19/14 34.0 15.80 16.90
DRI 140719C00035000 C 07/19/14 35.0 14.90 15.90
DRI 140719C00036000 C 07/19/14 36.0 13.90 14.90
DRI 140719C00037000 C 07/19/14 37.0 12.90 13.90
DRI 140719C00038000 C 07/19/14 38.0 11.90 12.90
DRI 140719C00039000 C 07/19/14 39.0 10.90 11.90
DRI 140719C00040000 C 07/19/14 40.0 10.00 10.90
DRI 140719C00041000 C 07/19/14 41.0 9.00 9.90
DRI 140719C00042000 C 07/19/14 42.0 8.00 8.90
DRI 140719C00043000 C 07/19/14 43.0 7.10 8.00
DRI 140719C00044000 C 07/19/14 44.0 6.20 7.10
DRI 140719C00045000 C 07/19/14 45.0 5.40 6.10
DRI 140719C00046000 C 07/19/14 46.0 4.50 5.30
DRI 140719C00047000 C 07/19/14 47.0 3.80 4.50
DRI 140719C00048000 C 07/19/14 48.0 3.10 3.50
DRI 140719C00049000 C 07/19/14 49.0 2.55 2.75
DRI 140719C00050000 C 07/19/14 50.0 2.00 2.10
DRI 140719C00052500 C 07/19/14 52.5 1.00 1.20
DRI 140719C00055000 C 07/19/14 55.0 0.45 0.50
DRI 140719C00057500 C 07/19/14 57.5 0.15 0.25
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 0.05
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 0.00 0.10
DRI 140719P00038000 P 07/19/14 38.0 0.00 0.10
DRI 140719P00039000 P 07/19/14 39.0 0.05 0.15
DRI 140719P00040000 P 07/19/14 40.0 0.10 0.20
DRI 140719P00041000 P 07/19/14 41.0 0.10 0.25
DRI 140719P00042000 P 07/19/14 42.0 0.20 0.30
DRI 140719P00043000 P 07/19/14 43.0 0.30 0.40
DRI 140719P00044000 P 07/19/14 44.0 0.35 0.55
DRI 140719P00045000 P 07/19/14 45.0 0.55 0.70
DRI 140719P00046000 P 07/19/14 46.0 0.75 0.95
DRI 140719P00047000 P 07/19/14 47.0 1.10 1.25
DRI 140719P00048000 P 07/19/14 48.0 1.45 1.55
DRI 140719P00049000 P 07/19/14 49.0 1.85 2.00
DRI 140719P00050000 P 07/19/14 50.0 2.30 2.50
DRI 140719P00052500 P 07/19/14 52.5 3.70 4.10
DRI 140719P00055000 P 07/19/14 55.0 5.30 6.10
DRI 140719P00057500 P 07/19/14 57.5 7.60 8.50
DRI 140719P00060000 P 07/19/14 60.0 9.90 10.90
DRI 140719P00062500 P 07/19/14 62.5 12.20 13.30
DRI 140719P00065000 P 07/19/14 65.0 14.70 15.80
DRI 140719P00070000 P 07/19/14 70.0 19.70 20.80
DRI 141018C00029000 C 10/18/14 29.0 20.60 22.00
DRI 141018C00030000 C 10/18/14 30.0 19.80 20.90
DRI 141018C00031000 C 10/18/14 31.0 18.70 19.90
DRI 141018C00032000 C 10/18/14 32.0 17.70 18.90
DRI 141018C00033000 C 10/18/14 33.0 16.70 17.90
DRI 141018C00034000 C 10/18/14 34.0 15.70 16.90
DRI 141018C00035000 C 10/18/14 35.0 14.80 15.90
DRI 141018C00036000 C 10/18/14 36.0 13.80 14.90
DRI 141018C00037000 C 10/18/14 37.0 12.90 13.90
DRI 141018C00038000 C 10/18/14 38.0 11.90 12.90
DRI 141018C00039000 C 10/18/14 39.0 11.00 12.00
DRI 141018C00040000 C 10/18/14 40.0 10.00 11.00
DRI 141018C00041000 C 10/18/14 41.0 9.10 9.90
DRI 141018C00042000 C 10/18/14 42.0 8.20 9.00
DRI 141018C00043000 C 10/18/14 43.0 7.20 8.10
DRI 141018C00044000 C 10/18/14 44.0 6.40 7.30
DRI 141018C00045000 C 10/18/14 45.0 5.70 6.50
DRI 141018C00046000 C 10/18/14 46.0 4.90 5.70
DRI 141018C00047000 C 10/18/14 47.0 4.30 4.70
DRI 141018C00048000 C 10/18/14 48.0 3.70 3.90
DRI 141018C00049000 C 10/18/14 49.0 3.10 3.30
DRI 141018C00050000 C 10/18/14 50.0 2.60 2.80
DRI 141018C00052500 C 10/18/14 52.5 1.60 1.80
DRI 141018C00055000 C 10/18/14 55.0 0.90 1.10
DRI 141018C00057500 C 10/18/14 57.5 0.45 0.65
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 0.00 0.10
DRI 141018P00032000 P 10/18/14 32.0 0.00 0.10
DRI 141018P00033000 P 10/18/14 33.0 0.05 0.15
DRI 141018P00034000 P 10/18/14 34.0 0.05 0.15
DRI 141018P00035000 P 10/18/14 35.0 0.10 0.20
DRI 141018P00036000 P 10/18/14 36.0 0.10 0.25
DRI 141018P00037000 P 10/18/14 37.0 0.15 0.30
DRI 141018P00038000 P 10/18/14 38.0 0.20 0.35
DRI 141018P00039000 P 10/18/14 39.0 0.30 0.45
DRI 141018P00040000 P 10/18/14 40.0 0.40 0.55
DRI 141018P00041000 P 10/18/14 41.0 0.50 0.70
DRI 141018P00042000 P 10/18/14 42.0 0.65 0.85
DRI 141018P00043000 P 10/18/14 43.0 0.80 1.00
DRI 141018P00044000 P 10/18/14 44.0 1.05 1.25
DRI 141018P00045000 P 10/18/14 45.0 1.30 1.55
DRI 141018P00046000 P 10/18/14 46.0 1.60 1.85
DRI 141018P00047000 P 10/18/14 47.0 1.95 2.20
DRI 141018P00048000 P 10/18/14 48.0 2.40 2.65
DRI 141018P00049000 P 10/18/14 49.0 2.90 3.10
DRI 141018P00050000 P 10/18/14 50.0 3.40 3.70
DRI 141018P00052500 P 10/18/14 52.5 4.90 5.30
DRI 141018P00055000 P 10/18/14 55.0 6.40 7.10
DRI 141018P00057500 P 10/18/14 57.5 8.40 9.50
DRI 141018P00060000 P 10/18/14 60.0 10.60 11.60
DRI 141018P00065000 P 10/18/14 65.0 15.30 16.50
DRI 150117C00023000 C 01/17/15 23.0 26.80 28.00
DRI 150117C00025000 C 01/17/15 25.0 24.80 26.00
DRI 150117C00026000 C 01/17/15 26.0 23.80 25.00
DRI 150117C00027000 C 01/17/15 27.0 22.80 24.00
DRI 150117C00028000 C 01/17/15 28.0 21.80 23.00
DRI 150117C00029000 C 01/17/15 29.0 20.80 22.00
DRI 150117C00030000 C 01/17/15 30.0 19.80 20.90
DRI 150117C00031000 C 01/17/15 31.0 18.80 19.90
DRI 150117C00032000 C 01/17/15 32.0 17.80 18.90
DRI 150117C00033000 C 01/17/15 33.0 16.90 17.90
DRI 150117C00034000 C 01/17/15 34.0 15.90 16.90
DRI 150117C00035000 C 01/17/15 35.0 14.90 15.90
DRI 150117C00036000 C 01/17/15 36.0 13.90 14.90
DRI 150117C00037000 C 01/17/15 37.0 12.90 13.90
DRI 150117C00038000 C 01/17/15 38.0 11.90 13.00
DRI 150117C00039000 C 01/17/15 39.0 11.00 12.00
DRI 150117C00040000 C 01/17/15 40.0 10.10 11.10
DRI 150117C00041000 C 01/17/15 41.0 9.20 10.10
DRI 150117C00042000 C 01/17/15 42.0 8.40 9.20
DRI 150117C00043000 C 01/17/15 43.0 7.50 8.30
DRI 150117C00044000 C 01/17/15 44.0 6.70 7.50
DRI 150117C00045000 C 01/17/15 45.0 6.00 6.80
DRI 150117C00046000 C 01/17/15 46.0 5.30 6.00
DRI 150117C00047000 C 01/17/15 47.0 4.70 5.30
DRI 150117C00048000 C 01/17/15 48.0 4.10 4.40
DRI 150117C00049000 C 01/17/15 49.0 3.50 3.80
DRI 150117C00050000 C 01/17/15 50.0 3.10 3.30
DRI 150117C00052500 C 01/17/15 52.5 2.00 2.30
DRI 150117C00055000 C 01/17/15 55.0 1.30 1.50
DRI 150117C00057500 C 01/17/15 57.5 0.80 1.00
DRI 150117C00060000 C 01/17/15 60.0 0.45 0.60
DRI 150117C00062500 C 01/17/15 62.5 0.25 0.40
DRI 150117C00065000 C 01/17/15 65.0 0.15 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 0.10
DRI 150117P00026000 P 01/17/15 26.0 0.00 0.10
DRI 150117P00027000 P 01/17/15 27.0 0.00 0.15
DRI 150117P00028000 P 01/17/15 28.0 0.05 0.15
DRI 150117P00029000 P 01/17/15 29.0 0.05 0.15
DRI 150117P00030000 P 01/17/15 30.0 0.10 0.20
DRI 150117P00031000 P 01/17/15 31.0 0.10 0.20
DRI 150117P00032000 P 01/17/15 32.0 0.15 0.25
DRI 150117P00033000 P 01/17/15 33.0 0.20 0.30
DRI 150117P00034000 P 01/17/15 34.0 0.25 0.40
DRI 150117P00035000 P 01/17/15 35.0 0.30 0.45
DRI 150117P00036000 P 01/17/15 36.0 0.40 0.55
DRI 150117P00037000 P 01/17/15 37.0 0.50 0.65
DRI 150117P00038000 P 01/17/15 38.0 0.60 0.75
DRI 150117P00039000 P 01/17/15 39.0 0.75 0.90
DRI 150117P00040000 P 01/17/15 40.0 0.90 1.05
DRI 150117P00041000 P 01/17/15 41.0 1.05 1.25
DRI 150117P00042000 P 01/17/15 42.0 1.30 1.45
DRI 150117P00043000 P 01/17/15 43.0 1.55 1.70
DRI 150117P00044000 P 01/17/15 44.0 1.80 2.00
DRI 150117P00045000 P 01/17/15 45.0 2.15 2.40
DRI 150117P00046000 P 01/17/15 46.0 2.50 2.75
DRI 150117P00047000 P 01/17/15 47.0 2.90 3.20
DRI 150117P00048000 P 01/17/15 48.0 3.40 3.60
DRI 150117P00049000 P 01/17/15 49.0 3.80 4.10
DRI 150117P00050000 P 01/17/15 50.0 4.40 4.70
DRI 150117P00052500 P 01/17/15 52.5 5.90 6.30
DRI 150117P00055000 P 01/17/15 55.0 7.30 8.10
DRI 150117P00057500 P 01/17/15 57.5 9.30 10.10
DRI 150117P00060000 P 01/17/15 60.0 11.40 12.30
DRI 150117P00062500 P 01/17/15 62.5 13.60 14.60
DRI 150117P00065000 P 01/17/15 65.0 16.00 17.10
DRI 150117P00070000 P 01/17/15 70.0 20.80 22.10
DRI 150117P00075000 P 01/17/15 75.0 25.70 27.00
DRI 150117P00080000 P 01/17/15 80.0 30.70 32.00
DRI 160115C00025000 C 01/15/16 25.0 24.60 26.50
DRI 160115C00028000 C 01/15/16 28.0 21.60 23.50
DRI 160115C00030000 C 01/15/16 30.0 19.80 21.30
DRI 160115C00033000 C 01/15/16 33.0 16.80 18.30
DRI 160115C00035000 C 01/15/16 35.0 14.90 16.30
DRI 160115C00038000 C 01/15/16 38.0 12.00 13.50
DRI 160115C00040000 C 01/15/16 40.0 10.30 11.80
DRI 160115C00043000 C 01/15/16 43.0 8.20 9.20
DRI 160115C00045000 C 01/15/16 45.0 6.90 7.70
DRI 160115C00047000 C 01/15/16 47.0 5.70 6.10
DRI 160115C00050000 C 01/15/16 50.0 4.20 4.60
DRI 160115C00052500 C 01/15/16 52.5 3.30 3.60
DRI 160115C00055000 C 01/15/16 55.0 2.50 2.80
DRI 160115C00057500 C 01/15/16 57.5 1.85 2.15
DRI 160115C00060000 C 01/15/16 60.0 1.35 1.65
DRI 160115C00062500 C 01/15/16 62.5 0.95 1.25
DRI 160115C00065000 C 01/15/16 65.0 0.70 0.95
DRI 160115C00070000 C 01/15/16 70.0 0.30 0.50
DRI 160115P00025000 P 01/15/16 25.0 0.35 0.50
DRI 160115P00028000 P 01/15/16 28.0 0.55 0.75
DRI 160115P00030000 P 01/15/16 30.0 0.80 1.00
DRI 160115P00033000 P 01/15/16 33.0 1.20 1.45
DRI 160115P00035000 P 01/15/16 35.0 1.60 1.85
DRI 160115P00038000 P 01/15/16 38.0 2.35 2.60
DRI 160115P00040000 P 01/15/16 40.0 2.95 3.20
DRI 160115P00043000 P 01/15/16 43.0 4.10 4.30
DRI 160115P00045000 P 01/15/16 45.0 4.90 5.20
DRI 160115P00047000 P 01/15/16 47.0 5.90 6.20
DRI 160115P00050000 P 01/15/16 50.0 7.60 7.90
DRI 160115P00052500 P 01/15/16 52.5 9.20 9.60
DRI 160115P00055000 P 01/15/16 55.0 10.30 11.50
DRI 160115P00057500 P 01/15/16 57.5 12.00 13.40
DRI 160115P00060000 P 01/15/16 60.0 14.00 15.40
DRI 160115P00062500 P 01/15/16 62.5 16.10 17.50
DRI 160115P00065000 P 01/15/16 65.0 18.20 19.70
DRI 160115P00070000 P 01/15/16 70.0 22.60 24.50

OPRA data is delayed 15 minutes.