$51.19 +0.84 (1.67%) Darden Restaurants Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 51.19
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.84 (1.67%)
Prev Close: 50.35
Open: 50.76
Bid: 50.47
Ask: 51.90
Options:

Call Options: DRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DRI1420I30 19.40 0.00 20.10 20.0 22.30 1.0 0.0 0
35.00 DRI1420I35 13.40 0.00 14.40 33.0 17.20 1.0 0.0 0
37.00 DRI1420I37 12.30 0.00 12.50 198.0 14.70 25.0 0.0 0
38.00 DRI1420I38 11.30 0.00 11.40 159.0 13.70 25.0 0.0 0
39.00 DRI1420I39 10.20 0.00 10.40 422.0 13.50 418.0 0.0 0
40.00 DRI1420I40 9.30 0.00 10.30 30.0 11.40 149.0 0.0 0
41.00 DRI1420I41 7.90 0.00 9.30 50.0 10.80 20.0 0.0 0
42.00 DRI1420I42 7.40 0.00 7.50 184.0 9.70 25.0 0.0 0
43.00 DRI1420I43 2.35 -4.05 7.80 246.0 8.40 194.0 8.0 64
44.00 DRI1420I44 5.90 0.50 6.90 393.0 7.30 142.0 8.0 1,185
45.00 DRI1420I45 4.60 0.10 5.90 462.0 6.30 138.0 2.0 250
46.00 DRI1420I46 5.20 1.70 5.00 424.0 5.30 281.0 22.0 920
47.00 DRI1420I47 4.30 1.76 4.00 431.0 4.30 362.0 19.0 6,753
48.00 DRI1420I48 2.40 0.00 3.00 205.0 3.30 107.0 8.0 9,248
49.00 DRI1420I49 2.20 0.79 2.10 50.0 2.30 197.0 182.0 1,722
50.00 DRI1420I50 1.15 0.70 1.10 155.0 1.25 46.0 1734.0 2,329
52.50 DRI1420I52.5 0.01 -0.04 0.05 121.0 0.05 626.0 2.0 274
55.00 DRI1420I55 0.03 -0.02 0.05 10.0 0.05 355.0 16.0 16

Put Options: DRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DRI1420U30 0.05 0.00 0.00 0.0 0.05 344.0 0.0 0
35.00 DRI1420U35 0.05 0.00 0.00 0.0 0.05 351.0 0.0 0
37.00 DRI1420U37 0.05 0.00 0.05 10.0 0.05 260.0 0.0 0
38.00 DRI1420U38 0.15 0.10 0.05 10.0 0.05 334.0 3.0 3
39.00 DRI1420U39 0.07 0.02 0.05 10.0 0.05 260.0 25.0 24
40.00 DRI1420U40 0.03 -0.02 0.05 10.0 0.05 341.0 2.0 207
41.00 DRI1420U41 0.15 0.10 0.05 10.0 0.05 253.0 46.0 71
42.00 DRI1420U42 0.04 -0.01 0.05 10.0 0.05 342.0 10.0 81
43.00 DRI1420U43 0.05 0.00 0.05 20.0 0.05 334.0 2.0 133
44.00 DRI1420U44 0.04 -0.01 0.05 24.0 0.05 342.0 17.0 880
45.00 DRI1420U45 0.05 0.00 0.05 5.0 0.05 373.0 6.0 266
46.00 DRI1420U46 0.03 -0.02 0.05 2.0 0.05 357.0 2.0 10,866
47.00 DRI1420U47 0.05 0.00 0.05 20.0 0.05 362.0 35.0 1,301
48.00 DRI1420U48 0.05 0.03 0.05 173.0 0.05 383.0 1.0 803
49.00 DRI1420U49 0.05 0.00 0.05 74.0 0.05 340.0 12.0 194
50.00 DRI1420U50 0.05 -0.10 0.05 5.0 0.05 478.0 5.0 467
52.50 DRI1420U52.5 5.00 2.95 1.20 200.0 1.60 420.0 1.0 1
55.00 DRI1420U55 4.50 0.00 3.60 442.0 4.10 398.0 0.0 0