Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-29)Premium Content

Darden Restaurants Inc (DRI)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DRI 141122C00039000 C 11/22/14 39.0 10.70 11.70
DRI 141122C00040000 C 11/22/14 40.0 9.80 10.70
DRI 141122C00041000 C 11/22/14 41.0 8.80 9.80
DRI 141122C00042000 C 11/22/14 42.0 7.80 8.80
DRI 141122C00043000 C 11/22/14 43.0 6.80 7.80
DRI 141122C00044000 C 11/22/14 44.0 5.80 6.80
DRI 141122C00045000 C 11/22/14 45.0 4.90 5.90
DRI 141122C00046000 C 11/22/14 46.0 3.90 4.90
DRI 141122C00047000 C 11/22/14 47.0 3.10 3.90
DRI 141122C00048000 C 11/22/14 48.0 2.45 3.00
DRI 141122C00049000 C 11/22/14 49.0 1.85 2.15
DRI 141122C00050000 C 11/22/14 50.0 1.25 1.35
DRI 141122C00052500 C 11/22/14 52.5 0.30 0.40
DRI 141122C00055000 C 11/22/14 55.0 0.05 0.10
DRI 141122C00057500 C 11/22/14 57.5 0.00 0.05
DRI 141122C00060000 C 11/22/14 60.0 0.00 0.05
DRI 141122C00065000 C 11/22/14 65.0 0.00 0.05
DRI 141122P00039000 P 11/22/14 39.0 0.00 0.05
DRI 141122P00040000 P 11/22/14 40.0 0.00 0.10
DRI 141122P00041000 P 11/22/14 41.0 0.00 0.10
DRI 141122P00042000 P 11/22/14 42.0 0.00 0.10
DRI 141122P00043000 P 11/22/14 43.0 0.00 0.10
DRI 141122P00044000 P 11/22/14 44.0 0.05 0.15
DRI 141122P00045000 P 11/22/14 45.0 0.10 0.20
DRI 141122P00046000 P 11/22/14 46.0 0.15 0.25
DRI 141122P00047000 P 11/22/14 47.0 0.20 0.35
DRI 141122P00048000 P 11/22/14 48.0 0.40 0.50
DRI 141122P00049000 P 11/22/14 49.0 0.60 0.75
DRI 141122P00050000 P 11/22/14 50.0 1.00 1.15
DRI 141122P00052500 P 11/22/14 52.5 2.25 2.80
DRI 141122P00055000 P 11/22/14 55.0 4.40 5.40
DRI 141122P00057500 P 11/22/14 57.5 6.80 8.00
DRI 141122P00060000 P 11/22/14 60.0 9.00 11.90
DRI 141122P00065000 P 11/22/14 65.0 14.20 15.80
DRI 141220C00035000 C 12/20/14 35.0 14.30 15.90
DRI 141220C00040000 C 12/20/14 40.0 9.90 10.90
DRI 141220C00041000 C 12/20/14 41.0 8.70 9.90
DRI 141220C00042000 C 12/20/14 42.0 7.80 8.90
DRI 141220C00043000 C 12/20/14 43.0 6.80 8.00
DRI 141220C00044000 C 12/20/14 44.0 6.00 7.00
DRI 141220C00045000 C 12/20/14 45.0 5.10 6.10
DRI 141220C00046000 C 12/20/14 46.0 4.30 5.20
DRI 141220C00047000 C 12/20/14 47.0 3.60 4.30
DRI 141220C00048000 C 12/20/14 48.0 3.10 3.60
DRI 141220C00049000 C 12/20/14 49.0 2.50 2.65
DRI 141220C00050000 C 12/20/14 50.0 1.90 2.05
DRI 141220C00052500 C 12/20/14 52.5 0.85 0.95
DRI 141220C00055000 C 12/20/14 55.0 0.25 0.40
DRI 141220C00057500 C 12/20/14 57.5 0.05 0.20
DRI 141220C00060000 C 12/20/14 60.0 0.00 0.10
DRI 141220P00035000 P 12/20/14 35.0 0.00 0.10
DRI 141220P00040000 P 12/20/14 40.0 0.05 0.15
DRI 141220P00041000 P 12/20/14 41.0 0.10 0.20
DRI 141220P00042000 P 12/20/14 42.0 0.15 0.25
DRI 141220P00043000 P 12/20/14 43.0 0.20 0.30
DRI 141220P00044000 P 12/20/14 44.0 0.25 0.35
DRI 141220P00045000 P 12/20/14 45.0 0.35 0.50
DRI 141220P00046000 P 12/20/14 46.0 0.50 0.60
DRI 141220P00047000 P 12/20/14 47.0 0.70 0.80
DRI 141220P00048000 P 12/20/14 48.0 0.95 1.05
DRI 141220P00049000 P 12/20/14 49.0 1.25 1.40
DRI 141220P00050000 P 12/20/14 50.0 1.65 1.80
DRI 141220P00052500 P 12/20/14 52.5 3.00 3.30
DRI 141220P00055000 P 12/20/14 55.0 4.70 5.60
DRI 141220P00057500 P 12/20/14 57.5 6.90 8.10
DRI 141220P00060000 P 12/20/14 60.0 9.30 10.30
DRI 150117C00023000 C 01/17/15 23.0 26.10 28.00
DRI 150117C00025000 C 01/17/15 25.0 23.60 27.00
DRI 150117C00026000 C 01/17/15 26.0 22.60 26.50
DRI 150117C00027000 C 01/17/15 27.0 22.00 25.30
DRI 150117C00028000 C 01/17/15 28.0 21.00 24.30
DRI 150117C00029000 C 01/17/15 29.0 20.10 23.00
DRI 150117C00030000 C 01/17/15 30.0 19.70 20.90
DRI 150117C00031000 C 01/17/15 31.0 18.30 19.90
DRI 150117C00032000 C 01/17/15 32.0 17.30 18.90
DRI 150117C00033000 C 01/17/15 33.0 16.30 17.90
DRI 150117C00034000 C 01/17/15 34.0 15.70 16.90
DRI 150117C00035000 C 01/17/15 35.0 14.80 15.80
DRI 150117C00036000 C 01/17/15 36.0 13.70 14.90
DRI 150117C00037000 C 01/17/15 37.0 12.70 13.90
DRI 150117C00038000 C 01/17/15 38.0 11.70 12.90
DRI 150117C00039000 C 01/17/15 39.0 10.80 11.90
DRI 150117C00040000 C 01/17/15 40.0 9.90 10.90
DRI 150117C00041000 C 01/17/15 41.0 8.90 9.90
DRI 150117C00042000 C 01/17/15 42.0 8.00 8.50
DRI 150117C00043000 C 01/17/15 43.0 7.00 8.00
DRI 150117C00044000 C 01/17/15 44.0 6.40 7.10
DRI 150117C00045000 C 01/17/15 45.0 5.50 6.10
DRI 150117C00046000 C 01/17/15 46.0 4.50 5.30
DRI 150117C00047000 C 01/17/15 47.0 4.00 4.50
DRI 150117C00048000 C 01/17/15 48.0 3.30 3.70
DRI 150117C00049000 C 01/17/15 49.0 2.65 2.90
DRI 150117C00050000 C 01/17/15 50.0 2.15 2.35
DRI 150117C00052500 C 01/17/15 52.5 1.00 1.15
DRI 150117C00055000 C 01/17/15 55.0 0.45 0.55
DRI 150117C00057500 C 01/17/15 57.5 0.15 0.25
DRI 150117C00060000 C 01/17/15 60.0 0.05 0.15
DRI 150117C00062500 C 01/17/15 62.5 0.00 0.10
DRI 150117C00065000 C 01/17/15 65.0 0.00 0.05
DRI 150117C00070000 C 01/17/15 70.0 0.00 0.05
DRI 150117C00075000 C 01/17/15 75.0 0.00 0.05
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 0.05
DRI 150117P00026000 P 01/17/15 26.0 0.00 0.05
DRI 150117P00027000 P 01/17/15 27.0 0.00 0.05
DRI 150117P00028000 P 01/17/15 28.0 0.00 0.05
DRI 150117P00029000 P 01/17/15 29.0 0.00 0.05
DRI 150117P00030000 P 01/17/15 30.0 0.00 0.10
DRI 150117P00031000 P 01/17/15 31.0 0.00 0.10
DRI 150117P00032000 P 01/17/15 32.0 0.00 0.10
DRI 150117P00033000 P 01/17/15 33.0 0.00 0.10
DRI 150117P00034000 P 01/17/15 34.0 0.00 0.10
DRI 150117P00035000 P 01/17/15 35.0 0.05 0.10
DRI 150117P00036000 P 01/17/15 36.0 0.05 0.15
DRI 150117P00037000 P 01/17/15 37.0 0.05 0.15
DRI 150117P00038000 P 01/17/15 38.0 0.10 0.20
DRI 150117P00039000 P 01/17/15 39.0 0.10 0.20
DRI 150117P00040000 P 01/17/15 40.0 0.20 0.25
DRI 150117P00041000 P 01/17/15 41.0 0.20 0.30
DRI 150117P00042000 P 01/17/15 42.0 0.25 0.40
DRI 150117P00043000 P 01/17/15 43.0 0.35 0.50
DRI 150117P00044000 P 01/17/15 44.0 0.45 0.60
DRI 150117P00045000 P 01/17/15 45.0 0.60 0.75
DRI 150117P00046000 P 01/17/15 46.0 0.75 0.95
DRI 150117P00047000 P 01/17/15 47.0 1.10 1.20
DRI 150117P00048000 P 01/17/15 48.0 1.35 1.55
DRI 150117P00049000 P 01/17/15 49.0 1.75 1.95
DRI 150117P00050000 P 01/17/15 50.0 2.25 2.40
DRI 150117P00052500 P 01/17/15 52.5 3.70 4.00
DRI 150117P00055000 P 01/17/15 55.0 5.30 6.20
DRI 150117P00057500 P 01/17/15 57.5 7.50 8.70
DRI 150117P00060000 P 01/17/15 60.0 9.90 11.10
DRI 150117P00062500 P 01/17/15 62.5 12.30 13.40
DRI 150117P00065000 P 01/17/15 65.0 14.80 15.80
DRI 150117P00070000 P 01/17/15 70.0 18.80 21.30
DRI 150117P00075000 P 01/17/15 75.0 23.80 26.30
DRI 150117P00080000 P 01/17/15 80.0 29.50 31.60
DRI 150417C00025000 C 04/17/15 25.0 24.00 26.00
DRI 150417C00026000 C 04/17/15 26.0 22.10 26.30
DRI 150417C00027000 C 04/17/15 27.0 21.10 25.20
DRI 150417C00028000 C 04/17/15 28.0 20.10 24.20
DRI 150417C00029000 C 04/17/15 29.0 19.10 22.70
DRI 150417C00030000 C 04/17/15 30.0 19.30 22.20
DRI 150417C00031000 C 04/17/15 31.0 18.30 20.90
DRI 150417C00032000 C 04/17/15 32.0 17.30 20.20
DRI 150417C00033000 C 04/17/15 33.0 16.30 17.90
DRI 150417C00034000 C 04/17/15 34.0 15.30 16.90
DRI 150417C00035000 C 04/17/15 35.0 14.30 15.90
DRI 150417C00036000 C 04/17/15 36.0 13.30 14.90
DRI 150417C00037000 C 04/17/15 37.0 12.40 14.00
DRI 150417C00038000 C 04/17/15 38.0 11.80 13.00
DRI 150417C00039000 C 04/17/15 39.0 10.90 12.10
DRI 150417C00040000 C 04/17/15 40.0 9.30 11.00
DRI 150417C00041000 C 04/17/15 41.0 8.90 10.10
DRI 150417C00042000 C 04/17/15 42.0 8.20 9.10
DRI 150417C00043000 C 04/17/15 43.0 7.40 8.20
DRI 150417C00044000 C 04/17/15 44.0 6.50 7.50
DRI 150417C00045000 C 04/17/15 45.0 5.80 6.60
DRI 150417C00046000 C 04/17/15 46.0 5.00 5.80
DRI 150417C00047000 C 04/17/15 47.0 4.50 5.10
DRI 150417C00048000 C 04/17/15 48.0 3.90 4.30
DRI 150417C00049000 C 04/17/15 49.0 3.40 3.70
DRI 150417C00050000 C 04/17/15 50.0 2.85 3.10
DRI 150417C00052500 C 04/17/15 52.5 1.80 2.10
DRI 150417C00055000 C 04/17/15 55.0 1.05 1.30
DRI 150417C00057500 C 04/17/15 57.5 0.60 0.80
DRI 150417C00060000 C 04/17/15 60.0 0.40 0.50
DRI 150417P00025000 P 04/17/15 25.0 0.00 0.10
DRI 150417P00026000 P 04/17/15 26.0 0.00 0.10
DRI 150417P00027000 P 04/17/15 27.0 0.00 0.10
DRI 150417P00028000 P 04/17/15 28.0 0.00 0.15
DRI 150417P00029000 P 04/17/15 29.0 0.05 0.15
DRI 150417P00030000 P 04/17/15 30.0 0.05 0.15
DRI 150417P00031000 P 04/17/15 31.0 0.05 0.20
DRI 150417P00032000 P 04/17/15 32.0 0.10 0.20
DRI 150417P00033000 P 04/17/15 33.0 0.10 0.25
DRI 150417P00034000 P 04/17/15 34.0 0.15 0.30
DRI 150417P00035000 P 04/17/15 35.0 0.20 0.35
DRI 150417P00036000 P 04/17/15 36.0 0.20 0.40
DRI 150417P00037000 P 04/17/15 37.0 0.30 0.45
DRI 150417P00038000 P 04/17/15 38.0 0.35 0.55
DRI 150417P00039000 P 04/17/15 39.0 0.45 0.60
DRI 150417P00040000 P 04/17/15 40.0 0.55 0.75
DRI 150417P00041000 P 04/17/15 41.0 0.70 0.85
DRI 150417P00042000 P 04/17/15 42.0 0.85 1.05
DRI 150417P00043000 P 04/17/15 43.0 1.00 1.20
DRI 150417P00044000 P 04/17/15 44.0 1.20 1.45
DRI 150417P00045000 P 04/17/15 45.0 1.45 1.70
DRI 150417P00046000 P 04/17/15 46.0 1.75 2.00
DRI 150417P00047000 P 04/17/15 47.0 2.15 2.35
DRI 150417P00048000 P 04/17/15 48.0 2.45 2.80
DRI 150417P00049000 P 04/17/15 49.0 2.90 3.20
DRI 150417P00050000 P 04/17/15 50.0 3.40 3.80
DRI 150417P00052500 P 04/17/15 52.5 4.90 5.30
DRI 150417P00055000 P 04/17/15 55.0 6.50 7.60
DRI 150417P00057500 P 04/17/15 57.5 8.50 9.60
DRI 150417P00060000 P 04/17/15 60.0 10.70 12.20
DRI 160115C00023000 C 01/15/16 23.0 25.10 29.20
DRI 160115C00025000 C 01/15/16 25.0 23.10 27.60
DRI 160115C00028000 C 01/15/16 28.0 20.10 24.10
DRI 160115C00030000 C 01/15/16 30.0 18.40 21.60
DRI 160115C00033000 C 01/15/16 33.0 15.40 18.60
DRI 160115C00035000 C 01/15/16 35.0 13.50 16.70
DRI 160115C00038000 C 01/15/16 38.0 11.60 13.60
DRI 160115C00040000 C 01/15/16 40.0 10.10 11.20
DRI 160115C00043000 C 01/15/16 43.0 7.80 9.10
DRI 160115C00045000 C 01/15/16 45.0 6.60 7.90
DRI 160115C00047000 C 01/15/16 47.0 5.70 6.10
DRI 160115C00050000 C 01/15/16 50.0 4.20 4.50
DRI 160115C00052500 C 01/15/16 52.5 3.20 3.50
DRI 160115C00055000 C 01/15/16 55.0 2.35 2.70
DRI 160115C00057500 C 01/15/16 57.5 1.70 2.05
DRI 160115C00060000 C 01/15/16 60.0 1.20 1.50
DRI 160115C00062500 C 01/15/16 62.5 0.80 1.15
DRI 160115C00065000 C 01/15/16 65.0 0.55 0.85
DRI 160115C00070000 C 01/15/16 70.0 0.35 0.50
DRI 160115C00075000 C 01/15/16 75.0 0.15 0.30
DRI 160115P00023000 P 01/15/16 23.0 0.10 0.30
DRI 160115P00025000 P 01/15/16 25.0 0.15 0.35
DRI 160115P00028000 P 01/15/16 28.0 0.30 0.55
DRI 160115P00030000 P 01/15/16 30.0 0.45 0.65
DRI 160115P00033000 P 01/15/16 33.0 0.75 1.00
DRI 160115P00035000 P 01/15/16 35.0 1.00 1.30
DRI 160115P00038000 P 01/15/16 38.0 1.55 1.85
DRI 160115P00040000 P 01/15/16 40.0 2.05 2.35
DRI 160115P00043000 P 01/15/16 43.0 2.95 3.30
DRI 160115P00045000 P 01/15/16 45.0 3.80 4.10
DRI 160115P00047000 P 01/15/16 47.0 4.60 5.00
DRI 160115P00050000 P 01/15/16 50.0 6.20 6.60
DRI 160115P00052500 P 01/15/16 52.5 7.70 8.20
DRI 160115P00055000 P 01/15/16 55.0 9.20 10.70
DRI 160115P00057500 P 01/15/16 57.5 10.90 12.40
DRI 160115P00060000 P 01/15/16 60.0 12.90 15.20
DRI 160115P00062500 P 01/15/16 62.5 15.10 16.80
DRI 160115P00065000 P 01/15/16 65.0 17.50 19.60
DRI 160115P00070000 P 01/15/16 70.0 21.90 24.40
DRI 160115P00075000 P 01/15/16 75.0 25.50 29.20
DRI 170120C00025000 C 01/20/17 25.0 23.10 27.00
DRI 170120C00028000 C 01/20/17 28.0 20.10 24.10
DRI 170120C00030000 C 01/20/17 30.0 18.40 21.60
DRI 170120C00033000 C 01/20/17 33.0 15.50 18.70
DRI 170120C00035000 C 01/20/17 35.0 13.60 16.80
DRI 170120C00038000 C 01/20/17 38.0 11.00 14.20
DRI 170120C00040000 C 01/20/17 40.0 10.10 13.30
DRI 170120C00043000 C 01/20/17 43.0 8.10 10.10
DRI 170120C00045000 C 01/20/17 45.0 7.50 8.90
DRI 170120C00047000 C 01/20/17 47.0 5.90 7.80
DRI 170120C00050000 C 01/20/17 50.0 5.50 6.20
DRI 170120C00052500 C 01/20/17 52.5 3.90 5.30
DRI 170120C00055000 C 01/20/17 55.0 3.10 4.50
DRI 170120C00057500 C 01/20/17 57.5 2.40 3.80
DRI 170120C00060000 C 01/20/17 60.0 2.20 2.95
DRI 170120C00065000 C 01/20/17 65.0 1.35 2.10
DRI 170120C00070000 C 01/20/17 70.0 0.75 1.50
DRI 170120C00075000 C 01/20/17 75.0 0.15 1.15
DRI 170120P00025000 P 01/20/17 25.0 0.50 1.30
DRI 170120P00028000 P 01/20/17 28.0 0.90 1.75
DRI 170120P00030000 P 01/20/17 30.0 1.20 2.10
DRI 170120P00033000 P 01/20/17 33.0 1.85 2.75
DRI 170120P00035000 P 01/20/17 35.0 2.00 3.60
DRI 170120P00038000 P 01/20/17 38.0 3.00 4.50
DRI 170120P00040000 P 01/20/17 40.0 3.70 5.20
DRI 170120P00043000 P 01/20/17 43.0 5.00 6.30
DRI 170120P00045000 P 01/20/17 45.0 5.80 7.20
DRI 170120P00047000 P 01/20/17 47.0 6.60 8.60
DRI 170120P00050000 P 01/20/17 50.0 8.60 10.10
DRI 170120P00052500 P 01/20/17 52.5 10.00 11.70
DRI 170120P00055000 P 01/20/17 55.0 11.30 13.90
DRI 170120P00057500 P 01/20/17 57.5 13.20 15.70
DRI 170120P00060000 P 01/20/17 60.0 15.20 17.60
DRI 170120P00065000 P 01/20/17 65.0 19.30 21.80
DRI 170120P00070000 P 01/20/17 70.0 23.20 26.20
DRI 170120P00075000 P 01/20/17 75.0 27.70 30.60

OPRA data is delayed 15 minutes.