Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Opentable Inc (OPEN)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OPEN 130518C00045000 C 05/18/13 45.0 16.70 19.50
OPEN 130518C00047500 C 05/18/13 47.5 16.40 16.70
OPEN 130518C00050000 C 05/18/13 50.0 13.90 14.20
OPEN 130518C00052500 C 05/18/13 52.5 11.40 11.70
OPEN 130518C00055000 C 05/18/13 55.0 8.90 9.20
OPEN 130518C00057500 C 05/18/13 57.5 6.40 6.70
OPEN 130518C00060000 C 05/18/13 60.0 3.90 4.20
OPEN 130518C00062500 C 05/18/13 62.5 1.45 1.65
OPEN 130518C00065000 C 05/18/13 65.0 0.00 0.05
OPEN 130518C00067500 C 05/18/13 67.5 0.00 0.05
OPEN 130518C00070000 C 05/18/13 70.0 0.00 0.05
OPEN 130518C00072500 C 05/18/13 72.5 0.00 0.05
OPEN 130518C00075000 C 05/18/13 75.0 0.00 0.05
OPEN 130518P00045000 P 05/18/13 45.0 0.00 0.05
OPEN 130518P00047500 P 05/18/13 47.5 0.00 0.05
OPEN 130518P00050000 P 05/18/13 50.0 0.00 0.05
OPEN 130518P00052500 P 05/18/13 52.5 0.00 0.05
OPEN 130518P00055000 P 05/18/13 55.0 0.00 0.05
OPEN 130518P00057500 P 05/18/13 57.5 0.00 0.05
OPEN 130518P00060000 P 05/18/13 60.0 0.00 0.05
OPEN 130518P00062500 P 05/18/13 62.5 0.00 0.05
OPEN 130518P00065000 P 05/18/13 65.0 0.85 1.05
OPEN 130518P00067500 P 05/18/13 67.5 3.30 3.60
OPEN 130518P00070000 P 05/18/13 70.0 5.80 6.10
OPEN 130518P00072500 P 05/18/13 72.5 8.30 8.60
OPEN 130518P00075000 P 05/18/13 75.0 10.60 12.80
OPEN 130622C00042500 C 06/22/13 42.5 19.30 22.00
OPEN 130622C00045000 C 06/22/13 45.0 16.70 19.20
OPEN 130622C00047500 C 06/22/13 47.5 15.80 16.70
OPEN 130622C00050000 C 06/22/13 50.0 13.90 14.20
OPEN 130622C00052500 C 06/22/13 52.5 11.50 11.80
OPEN 130622C00055000 C 06/22/13 55.0 9.10 9.40
OPEN 130622C00057500 C 06/22/13 57.5 6.90 7.20
OPEN 130622C00060000 C 06/22/13 60.0 5.00 5.20
OPEN 130622C00062500 C 06/22/13 62.5 3.40 3.50
OPEN 130622C00065000 C 06/22/13 65.0 2.10 2.25
OPEN 130622C00067500 C 06/22/13 67.5 1.25 1.35
OPEN 130622C00070000 C 06/22/13 70.0 0.70 0.80
OPEN 130622C00072500 C 06/22/13 72.5 0.35 0.45
OPEN 130622C00075000 C 06/22/13 75.0 0.20 0.30
OPEN 130622P00042500 P 06/22/13 42.5 0.00 0.05
OPEN 130622P00045000 P 06/22/13 45.0 0.00 0.05
OPEN 130622P00047500 P 06/22/13 47.5 0.00 0.10
OPEN 130622P00050000 P 06/22/13 50.0 0.05 0.10
OPEN 130622P00052500 P 06/22/13 52.5 0.10 0.20
OPEN 130622P00055000 P 06/22/13 55.0 0.25 0.35
OPEN 130622P00057500 P 06/22/13 57.5 0.55 0.65
OPEN 130622P00060000 P 06/22/13 60.0 1.05 1.15
OPEN 130622P00062500 P 06/22/13 62.5 1.95 2.05
OPEN 130622P00065000 P 06/22/13 65.0 3.10 3.30
OPEN 130622P00067500 P 06/22/13 67.5 4.70 5.10
OPEN 130622P00070000 P 06/22/13 70.0 6.50 8.50
OPEN 130622P00072500 P 06/22/13 72.5 8.70 10.70
OPEN 130622P00075000 P 06/22/13 75.0 11.00 13.00
OPEN 130720C00022500 C 07/20/13 22.5 39.30 42.40
OPEN 130720C00025000 C 07/20/13 25.0 36.70 39.60
OPEN 130720C00027500 C 07/20/13 27.5 34.30 37.10
OPEN 130720C00030000 C 07/20/13 30.0 31.70 34.60
OPEN 130720C00032500 C 07/20/13 32.5 29.20 32.00
OPEN 130720C00035000 C 07/20/13 35.0 26.70 29.60
OPEN 130720C00037500 C 07/20/13 37.5 24.30 26.90
OPEN 130720C00040000 C 07/20/13 40.0 21.80 24.40
OPEN 130720C00042500 C 07/20/13 42.5 19.20 21.90
OPEN 130720C00045000 C 07/20/13 45.0 18.90 19.30
OPEN 130720C00047500 C 07/20/13 47.5 16.10 16.90
OPEN 130720C00050000 C 07/20/13 50.0 14.10 14.40
OPEN 130720C00052500 C 07/20/13 52.5 11.80 12.10
OPEN 130720C00055000 C 07/20/13 55.0 9.60 9.90
OPEN 130720C00057500 C 07/20/13 57.5 7.60 7.90
OPEN 130720C00060000 C 07/20/13 60.0 5.80 6.10
OPEN 130720C00062500 C 07/20/13 62.5 4.30 4.50
OPEN 130720C00065000 C 07/20/13 65.0 3.10 3.30
OPEN 130720C00067500 C 07/20/13 67.5 2.15 2.30
OPEN 130720C00070000 C 07/20/13 70.0 1.45 1.55
OPEN 130720C00072500 C 07/20/13 72.5 0.95 1.05
OPEN 130720C00075000 C 07/20/13 75.0 0.60 0.70
OPEN 130720C00080000 C 07/20/13 80.0 0.20 0.30
OPEN 130720C00085000 C 07/20/13 85.0 0.00 0.15
OPEN 130720C00090000 C 07/20/13 90.0 0.00 0.20
OPEN 130720C00095000 C 07/20/13 95.0 0.00 0.10
OPEN 130720P00022500 P 07/20/13 22.5 0.00 0.05
OPEN 130720P00025000 P 07/20/13 25.0 0.00 0.05
OPEN 130720P00027500 P 07/20/13 27.5 0.00 0.05
OPEN 130720P00030000 P 07/20/13 30.0 0.00 0.05
OPEN 130720P00032500 P 07/20/13 32.5 0.00 0.05
OPEN 130720P00035000 P 07/20/13 35.0 0.00 0.05
OPEN 130720P00037500 P 07/20/13 37.5 0.00 0.10
OPEN 130720P00040000 P 07/20/13 40.0 0.05 0.10
OPEN 130720P00042500 P 07/20/13 42.5 0.05 0.10
OPEN 130720P00045000 P 07/20/13 45.0 0.05 0.15
OPEN 130720P00047500 P 07/20/13 47.5 0.15 0.25
OPEN 130720P00050000 P 07/20/13 50.0 0.25 0.35
OPEN 130720P00052500 P 07/20/13 52.5 0.45 0.55
OPEN 130720P00055000 P 07/20/13 55.0 0.80 0.90
OPEN 130720P00057500 P 07/20/13 57.5 1.30 1.40
OPEN 130720P00060000 P 07/20/13 60.0 2.00 2.10
OPEN 130720P00062500 P 07/20/13 62.5 3.00 3.10
OPEN 130720P00065000 P 07/20/13 65.0 4.20 4.40
OPEN 130720P00067500 P 07/20/13 67.5 5.80 5.90
OPEN 130720P00070000 P 07/20/13 70.0 7.20 9.20
OPEN 130720P00072500 P 07/20/13 72.5 9.20 11.40
OPEN 130720P00075000 P 07/20/13 75.0 11.30 13.50
OPEN 130720P00080000 P 07/20/13 80.0 15.90 18.40
OPEN 130720P00085000 P 07/20/13 85.0 20.80 23.40
OPEN 130720P00090000 P 07/20/13 90.0 25.70 28.30
OPEN 130720P00095000 P 07/20/13 95.0 30.80 33.40
OPEN 131019C00030000 C 10/19/13 30.0 31.70 34.70
OPEN 131019C00032500 C 10/19/13 32.5 29.20 32.30
OPEN 131019C00035000 C 10/19/13 35.0 28.00 30.00
OPEN 131019C00037500 C 10/19/13 37.5 25.00 27.50
OPEN 131019C00040000 C 10/19/13 40.0 22.50 24.80
OPEN 131019C00042500 C 10/19/13 42.5 20.20 22.50
OPEN 131019C00045000 C 10/19/13 45.0 17.80 20.20
OPEN 131019C00047500 C 10/19/13 47.5 15.90 17.80
OPEN 131019C00050000 C 10/19/13 50.0 15.10 15.50
OPEN 131019C00052500 C 10/19/13 52.5 11.90 13.70
OPEN 131019C00055000 C 10/19/13 55.0 11.20 11.70
OPEN 131019C00057500 C 10/19/13 57.5 9.60 9.90
OPEN 131019C00060000 C 10/19/13 60.0 8.10 8.30
OPEN 131019C00062500 C 10/19/13 62.5 6.70 7.00
OPEN 131019C00065000 C 10/19/13 65.0 5.50 5.80
OPEN 131019C00067500 C 10/19/13 67.5 4.50 4.70
OPEN 131019C00070000 C 10/19/13 70.0 3.60 3.80
OPEN 131019C00072500 C 10/19/13 72.5 2.85 3.10
OPEN 131019C00075000 C 10/19/13 75.0 2.25 2.45
OPEN 131019C00080000 C 10/19/13 80.0 1.40 1.55
OPEN 131019C00085000 C 10/19/13 85.0 0.55 1.00
OPEN 131019C00090000 C 10/19/13 90.0 0.00 1.05
OPEN 131019C00095000 C 10/19/13 95.0 0.10 0.45
OPEN 131019P00030000 P 10/19/13 30.0 0.00 0.30
OPEN 131019P00032500 P 10/19/13 32.5 0.00 0.25
OPEN 131019P00035000 P 10/19/13 35.0 0.05 0.35
OPEN 131019P00037500 P 10/19/13 37.5 0.00 0.45
OPEN 131019P00040000 P 10/19/13 40.0 0.00 0.75
OPEN 131019P00042500 P 10/19/13 42.5 0.40 0.70
OPEN 131019P00045000 P 10/19/13 45.0 0.65 0.95
OPEN 131019P00047500 P 10/19/13 47.5 1.00 1.15
OPEN 131019P00050000 P 10/19/13 50.0 1.40 1.55
OPEN 131019P00052500 P 10/19/13 52.5 1.90 2.10
OPEN 131019P00055000 P 10/19/13 55.0 2.55 2.75
OPEN 131019P00057500 P 10/19/13 57.5 3.40 3.60
OPEN 131019P00060000 P 10/19/13 60.0 4.30 4.50
OPEN 131019P00062500 P 10/19/13 62.5 5.50 5.70
OPEN 131019P00065000 P 10/19/13 65.0 6.60 7.00
OPEN 131019P00067500 P 10/19/13 67.5 8.00 8.60
OPEN 131019P00070000 P 10/19/13 70.0 9.50 10.90
OPEN 131019P00072500 P 10/19/13 72.5 11.20 12.20
OPEN 131019P00075000 P 10/19/13 75.0 13.00 15.60
OPEN 131019P00080000 P 10/19/13 80.0 17.10 19.70
OPEN 131019P00085000 P 10/19/13 85.0 21.70 24.40
OPEN 131019P00090000 P 10/19/13 90.0 26.10 27.50
OPEN 131019P00095000 P 10/19/13 95.0 30.80 33.80
OPEN 140118C00020000 C 01/18/14 20.0 42.60 44.30
OPEN 140118C00022500 C 01/18/14 22.5 40.10 41.80
OPEN 140118C00025000 C 01/18/14 25.0 37.90 39.40
OPEN 140118C00027500 C 01/18/14 27.5 35.90 36.90
OPEN 140118C00030000 C 01/18/14 30.0 33.60 34.40
OPEN 140118C00032500 C 01/18/14 32.5 31.00 31.90
OPEN 140118C00035000 C 01/18/14 35.0 28.80 29.70
OPEN 140118C00037500 C 01/18/14 37.5 26.70 27.30
OPEN 140118C00040000 C 01/18/14 40.0 24.40 24.90
OPEN 140118C00042500 C 01/18/14 42.5 22.20 22.70
OPEN 140118C00045000 C 01/18/14 45.0 20.10 20.50
OPEN 140118C00047500 C 01/18/14 47.5 18.10 18.60
OPEN 140118C00050000 C 01/18/14 50.0 16.10 16.50
OPEN 140118C00052500 C 01/18/14 52.5 14.30 14.70
OPEN 140118C00055000 C 01/18/14 55.0 12.60 13.00
OPEN 140118C00057500 C 01/18/14 57.5 11.00 11.30
OPEN 140118C00060000 C 01/18/14 60.0 9.60 9.80
OPEN 140118C00062500 C 01/18/14 62.5 8.20 8.50
OPEN 140118C00065000 C 01/18/14 65.0 7.00 7.30
OPEN 140118C00067500 C 01/18/14 67.5 5.90 6.20
OPEN 140118C00070000 C 01/18/14 70.0 5.00 5.20
OPEN 140118C00072500 C 01/18/14 72.5 4.20 4.40
OPEN 140118C00075000 C 01/18/14 75.0 3.40 3.60
OPEN 140118C00080000 C 01/18/14 80.0 2.20 2.45
OPEN 140118C00085000 C 01/18/14 85.0 1.35 1.55
OPEN 140118C00090000 C 01/18/14 90.0 0.80 1.00
OPEN 140118C00095000 C 01/18/14 95.0 0.50 0.75
OPEN 140118P00020000 P 01/18/14 20.0 0.00 0.10
OPEN 140118P00022500 P 01/18/14 22.5 0.00 0.15
OPEN 140118P00025000 P 01/18/14 25.0 0.00 0.20
OPEN 140118P00027500 P 01/18/14 27.5 0.10 0.25
OPEN 140118P00030000 P 01/18/14 30.0 0.20 0.30
OPEN 140118P00032500 P 01/18/14 32.5 0.30 0.45
OPEN 140118P00035000 P 01/18/14 35.0 0.45 0.60
OPEN 140118P00037500 P 01/18/14 37.5 0.60 0.80
OPEN 140118P00040000 P 01/18/14 40.0 0.90 1.05
OPEN 140118P00042500 P 01/18/14 42.5 1.20 1.35
OPEN 140118P00045000 P 01/18/14 45.0 1.60 1.75
OPEN 140118P00047500 P 01/18/14 47.5 2.05 2.20
OPEN 140118P00050000 P 01/18/14 50.0 2.60 2.85
OPEN 140118P00052500 P 01/18/14 52.5 3.30 3.50
OPEN 140118P00055000 P 01/18/14 55.0 4.00 4.30
OPEN 140118P00057500 P 01/18/14 57.5 4.90 5.10
OPEN 140118P00060000 P 01/18/14 60.0 5.90 6.10
OPEN 140118P00062500 P 01/18/14 62.5 7.10 7.30
OPEN 140118P00065000 P 01/18/14 65.0 8.40 8.70
OPEN 140118P00067500 P 01/18/14 67.5 9.80 10.20
OPEN 140118P00070000 P 01/18/14 70.0 11.30 11.60
OPEN 140118P00072500 P 01/18/14 72.5 12.90 13.20
OPEN 140118P00075000 P 01/18/14 75.0 14.70 15.20
OPEN 140118P00080000 P 01/18/14 80.0 18.50 18.90
OPEN 140118P00085000 P 01/18/14 85.0 22.60 23.20
OPEN 140118P00090000 P 01/18/14 90.0 27.00 27.40
OPEN 140118P00095000 P 01/18/14 95.0 31.70 32.30
OPEN 150117C00022500 C 01/17/15 22.5 40.00 42.20
OPEN 150117C00025000 C 01/17/15 25.0 37.70 39.90
OPEN 150117C00027500 C 01/17/15 27.5 35.40 37.60
OPEN 150117C00030000 C 01/17/15 30.0 33.10 35.40
OPEN 150117C00032500 C 01/17/15 32.5 31.00 33.20
OPEN 150117C00035000 C 01/17/15 35.0 28.90 30.70
OPEN 150117C00037500 C 01/17/15 37.5 26.90 28.70
OPEN 150117C00040000 C 01/17/15 40.0 25.00 26.80
OPEN 150117C00042500 C 01/17/15 42.5 23.20 25.00
OPEN 150117C00045000 C 01/17/15 45.0 21.40 23.20
OPEN 150117C00047500 C 01/17/15 47.5 19.90 21.50
OPEN 150117C00050000 C 01/17/15 50.0 18.10 19.90
OPEN 150117C00052500 C 01/17/15 52.5 16.70 18.40
OPEN 150117C00055000 C 01/17/15 55.0 15.50 17.00
OPEN 150117C00057500 C 01/17/15 57.5 14.00 15.60
OPEN 150117C00060000 C 01/17/15 60.0 13.20 14.30
OPEN 150117C00062500 C 01/17/15 62.5 12.00 13.10
OPEN 150117C00065000 C 01/17/15 65.0 10.90 12.10
OPEN 150117C00067500 C 01/17/15 67.5 9.90 11.00
OPEN 150117C00070000 C 01/17/15 70.0 8.90 9.80
OPEN 150117C00072500 C 01/17/15 72.5 8.10 8.90
OPEN 150117C00075000 C 01/17/15 75.0 7.30 8.10
OPEN 150117C00080000 C 01/17/15 80.0 5.70 7.00
OPEN 150117C00085000 C 01/17/15 85.0 4.60 5.40
OPEN 150117C00090000 C 01/17/15 90.0 3.60 4.40
OPEN 150117C00095000 C 01/17/15 95.0 2.90 3.60
OPEN 150117P00022500 P 01/17/15 22.5 0.40 0.95
OPEN 150117P00025000 P 01/17/15 25.0 0.65 1.15
OPEN 150117P00027500 P 01/17/15 27.5 0.90 1.45
OPEN 150117P00030000 P 01/17/15 30.0 1.15 1.80
OPEN 150117P00032500 P 01/17/15 32.5 1.55 2.20
OPEN 150117P00035000 P 01/17/15 35.0 1.90 2.65
OPEN 150117P00037500 P 01/17/15 37.5 2.50 2.90
OPEN 150117P00040000 P 01/17/15 40.0 3.10 3.60
OPEN 150117P00042500 P 01/17/15 42.5 3.70 4.30
OPEN 150117P00045000 P 01/17/15 45.0 4.50 5.10
OPEN 150117P00047500 P 01/17/15 47.5 5.30 5.90
OPEN 150117P00050000 P 01/17/15 50.0 6.20 6.90
OPEN 150117P00052500 P 01/17/15 52.5 7.20 7.90
OPEN 150117P00055000 P 01/17/15 55.0 8.30 8.90
OPEN 150117P00057500 P 01/17/15 57.5 9.40 10.10
OPEN 150117P00060000 P 01/17/15 60.0 10.60 11.60
OPEN 150117P00062500 P 01/17/15 62.5 11.90 12.70
OPEN 150117P00065000 P 01/17/15 65.0 13.30 14.10
OPEN 150117P00067500 P 01/17/15 67.5 14.50 15.60
OPEN 150117P00070000 P 01/17/15 70.0 15.90 17.40
OPEN 150117P00072500 P 01/17/15 72.5 17.50 18.70
OPEN 150117P00075000 P 01/17/15 75.0 19.20 20.40
OPEN 150117P00080000 P 01/17/15 80.0 22.70 24.00
OPEN 150117P00085000 P 01/17/15 85.0 26.40 27.80
OPEN 150117P00090000 P 01/17/15 90.0 30.40 32.20
OPEN 150117P00095000 P 01/17/15 95.0 34.60 36.30