Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Opentable Inc (OPEN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OPEN 140419C00040000 C 04/19/14 40.0 31.50 33.60
OPEN 140419C00045000 C 04/19/14 45.0 26.70 28.60
OPEN 140419C00050000 C 04/19/14 50.0 21.70 23.30
OPEN 140419C00055000 C 04/19/14 55.0 16.70 18.60
OPEN 140419C00060000 C 04/19/14 60.0 12.40 13.50
OPEN 140419C00062500 C 04/19/14 62.5 9.10 11.10
OPEN 140419C00065000 C 04/19/14 65.0 6.80 8.60
OPEN 140419C00067500 C 04/19/14 67.5 4.30 6.10
OPEN 140419C00070000 C 04/19/14 70.0 2.55 3.40
OPEN 140419C00072500 C 04/19/14 72.5 0.10 0.35
OPEN 140419C00075000 C 04/19/14 75.0 0.00 0.05
OPEN 140419C00077500 C 04/19/14 77.5 0.00 0.05
OPEN 140419C00080000 C 04/19/14 80.0 0.00 0.05
OPEN 140419C00082500 C 04/19/14 82.5 0.00 0.05
OPEN 140419C00085000 C 04/19/14 85.0 0.00 0.05
OPEN 140419C00087500 C 04/19/14 87.5 0.00 0.05
OPEN 140419C00090000 C 04/19/14 90.0 0.00 0.05
OPEN 140419C00092500 C 04/19/14 92.5 0.00 0.05
OPEN 140419C00095000 C 04/19/14 95.0 0.00 0.05
OPEN 140419C00100000 C 04/19/14 100.0 0.00 0.05
OPEN 140419C00105000 C 04/19/14 105.0 0.00 0.05
OPEN 140419C00110000 C 04/19/14 110.0 0.00 0.05
OPEN 140419C00115000 C 04/19/14 115.0 0.00 0.05
OPEN 140419C00120000 C 04/19/14 120.0 0.00 0.05
OPEN 140419C00125000 C 04/19/14 125.0 0.00 0.05
OPEN 140419P00040000 P 04/19/14 40.0 0.00 0.05
OPEN 140419P00045000 P 04/19/14 45.0 0.00 0.05
OPEN 140419P00050000 P 04/19/14 50.0 0.00 0.05
OPEN 140419P00055000 P 04/19/14 55.0 0.00 0.05
OPEN 140419P00060000 P 04/19/14 60.0 0.00 0.05
OPEN 140419P00062500 P 04/19/14 62.5 0.00 0.05
OPEN 140419P00065000 P 04/19/14 65.0 0.00 0.05
OPEN 140419P00067500 P 04/19/14 67.5 0.00 0.05
OPEN 140419P00070000 P 04/19/14 70.0 0.00 0.05
OPEN 140419P00072500 P 04/19/14 72.5 0.00 0.05
OPEN 140419P00075000 P 04/19/14 75.0 1.95 2.45
OPEN 140419P00077500 P 04/19/14 77.5 3.90 5.30
OPEN 140419P00080000 P 04/19/14 80.0 6.90 7.50
OPEN 140419P00082500 P 04/19/14 82.5 9.10 10.00
OPEN 140419P00085000 P 04/19/14 85.0 11.40 12.60
OPEN 140419P00087500 P 04/19/14 87.5 13.90 15.90
OPEN 140419P00090000 P 04/19/14 90.0 16.40 18.40
OPEN 140419P00092500 P 04/19/14 92.5 18.90 20.90
OPEN 140419P00095000 P 04/19/14 95.0 21.40 23.70
OPEN 140419P00100000 P 04/19/14 100.0 26.40 28.30
OPEN 140419P00105000 P 04/19/14 105.0 31.40 33.30
OPEN 140419P00110000 P 04/19/14 110.0 36.40 38.30
OPEN 140419P00115000 P 04/19/14 115.0 40.70 43.70
OPEN 140419P00120000 P 04/19/14 120.0 46.30 48.30
OPEN 140419P00125000 P 04/19/14 125.0 50.70 54.00
OPEN 140517C00037500 C 05/17/14 37.5 34.10 36.20
OPEN 140517C00040000 C 05/17/14 40.0 31.70 33.80
OPEN 140517C00042500 C 05/17/14 42.5 29.20 31.20
OPEN 140517C00045000 C 05/17/14 45.0 26.80 28.60
OPEN 140517C00047500 C 05/17/14 47.5 24.30 26.10
OPEN 140517C00050000 C 05/17/14 50.0 21.80 23.70
OPEN 140517C00055000 C 05/17/14 55.0 17.10 18.80
OPEN 140517C00060000 C 05/17/14 60.0 13.10 13.60
OPEN 140517C00062500 C 05/17/14 62.5 8.80 13.10
OPEN 140517C00065000 C 05/17/14 65.0 8.90 9.50
OPEN 140517C00067500 C 05/17/14 67.5 7.00 7.70
OPEN 140517C00070000 C 05/17/14 70.0 5.40 5.70
OPEN 140517C00072500 C 05/17/14 72.5 4.10 4.40
OPEN 140517C00075000 C 05/17/14 75.0 3.00 3.20
OPEN 140517C00077500 C 05/17/14 77.5 2.15 2.35
OPEN 140517C00080000 C 05/17/14 80.0 1.50 1.70
OPEN 140517C00082500 C 05/17/14 82.5 1.05 1.25
OPEN 140517C00085000 C 05/17/14 85.0 0.75 0.95
OPEN 140517C00087500 C 05/17/14 87.5 0.50 0.70
OPEN 140517C00090000 C 05/17/14 90.0 0.35 0.55
OPEN 140517C00095000 C 05/17/14 95.0 0.15 0.30
OPEN 140517C00100000 C 05/17/14 100.0 0.05 0.20
OPEN 140517P00037500 P 05/17/14 37.5 0.00 0.05
OPEN 140517P00040000 P 05/17/14 40.0 0.00 0.05
OPEN 140517P00042500 P 05/17/14 42.5 0.00 0.10
OPEN 140517P00045000 P 05/17/14 45.0 0.00 0.10
OPEN 140517P00047500 P 05/17/14 47.5 0.00 0.10
OPEN 140517P00050000 P 05/17/14 50.0 0.05 0.15
OPEN 140517P00055000 P 05/17/14 55.0 0.15 0.30
OPEN 140517P00060000 P 05/17/14 60.0 0.50 0.60
OPEN 140517P00062500 P 05/17/14 62.5 0.05 2.15
OPEN 140517P00065000 P 05/17/14 65.0 1.30 1.40
OPEN 140517P00067500 P 05/17/14 67.5 1.90 2.00
OPEN 140517P00070000 P 05/17/14 70.0 2.80 3.00
OPEN 140517P00072500 P 05/17/14 72.5 3.80 4.10
OPEN 140517P00075000 P 05/17/14 75.0 5.20 5.60
OPEN 140517P00077500 P 05/17/14 77.5 6.90 7.20
OPEN 140517P00080000 P 05/17/14 80.0 8.50 9.10
OPEN 140517P00082500 P 05/17/14 82.5 10.50 11.10
OPEN 140517P00085000 P 05/17/14 85.0 12.70 13.30
OPEN 140517P00087500 P 05/17/14 87.5 15.00 15.60
OPEN 140517P00090000 P 05/17/14 90.0 17.40 18.00
OPEN 140517P00095000 P 05/17/14 95.0 21.60 23.50
OPEN 140517P00100000 P 05/17/14 100.0 26.50 28.40
OPEN 140719C00040000 C 07/19/14 40.0 31.30 33.90
OPEN 140719C00045000 C 07/19/14 45.0 26.20 29.60
OPEN 140719C00050000 C 07/19/14 50.0 21.60 24.30
OPEN 140719C00055000 C 07/19/14 55.0 18.20 19.00
OPEN 140719C00060000 C 07/19/14 60.0 14.00 14.80
OPEN 140719C00065000 C 07/19/14 65.0 10.40 11.20
OPEN 140719C00067500 C 07/19/14 67.5 8.80 9.10
OPEN 140719C00070000 C 07/19/14 70.0 7.20 7.60
OPEN 140719C00072500 C 07/19/14 72.5 6.00 6.30
OPEN 140719C00075000 C 07/19/14 75.0 4.90 5.20
OPEN 140719C00077500 C 07/19/14 77.5 4.00 4.20
OPEN 140719C00080000 C 07/19/14 80.0 3.20 3.40
OPEN 140719C00082500 C 07/19/14 82.5 2.55 2.70
OPEN 140719C00085000 C 07/19/14 85.0 2.00 2.20
OPEN 140719C00087500 C 07/19/14 87.5 1.60 1.70
OPEN 140719C00090000 C 07/19/14 90.0 1.25 1.50
OPEN 140719C00092500 C 07/19/14 92.5 0.95 1.15
OPEN 140719C00095000 C 07/19/14 95.0 0.75 0.90
OPEN 140719C00100000 C 07/19/14 100.0 0.45 0.65
OPEN 140719C00105000 C 07/19/14 105.0 0.25 0.45
OPEN 140719C00110000 C 07/19/14 110.0 0.15 0.30
OPEN 140719C00115000 C 07/19/14 115.0 0.05 0.25
OPEN 140719C00120000 C 07/19/14 120.0 0.00 0.20
OPEN 140719C00125000 C 07/19/14 125.0 0.00 0.15
OPEN 140719P00040000 P 07/19/14 40.0 0.05 0.15
OPEN 140719P00045000 P 07/19/14 45.0 0.15 0.30
OPEN 140719P00050000 P 07/19/14 50.0 0.35 0.55
OPEN 140719P00055000 P 07/19/14 55.0 0.80 0.95
OPEN 140719P00060000 P 07/19/14 60.0 1.55 1.80
OPEN 140719P00065000 P 07/19/14 65.0 2.70 3.00
OPEN 140719P00067500 P 07/19/14 67.5 3.60 4.00
OPEN 140719P00070000 P 07/19/14 70.0 4.60 5.00
OPEN 140719P00072500 P 07/19/14 72.5 5.80 6.20
OPEN 140719P00075000 P 07/19/14 75.0 7.10 7.60
OPEN 140719P00077500 P 07/19/14 77.5 8.70 9.10
OPEN 140719P00080000 P 07/19/14 80.0 10.40 10.90
OPEN 140719P00082500 P 07/19/14 82.5 12.10 12.70
OPEN 140719P00085000 P 07/19/14 85.0 14.00 14.70
OPEN 140719P00087500 P 07/19/14 87.5 16.10 16.80
OPEN 140719P00090000 P 07/19/14 90.0 18.20 18.90
OPEN 140719P00092500 P 07/19/14 92.5 20.40 21.20
OPEN 140719P00095000 P 07/19/14 95.0 22.70 23.50
OPEN 140719P00100000 P 07/19/14 100.0 27.50 28.10
OPEN 140719P00105000 P 07/19/14 105.0 31.60 33.70
OPEN 140719P00110000 P 07/19/14 110.0 36.10 39.30
OPEN 140719P00115000 P 07/19/14 115.0 40.80 44.20
OPEN 140719P00120000 P 07/19/14 120.0 45.60 49.20
OPEN 140719P00125000 P 07/19/14 125.0 50.70 53.70
OPEN 141018C00040000 C 10/18/14 40.0 31.50 34.80
OPEN 141018C00045000 C 10/18/14 45.0 27.90 28.80
OPEN 141018C00050000 C 10/18/14 50.0 23.60 24.50
OPEN 141018C00055000 C 10/18/14 55.0 19.50 20.40
OPEN 141018C00060000 C 10/18/14 60.0 15.80 16.70
OPEN 141018C00065000 C 10/18/14 65.0 12.60 13.20
OPEN 141018C00067500 C 10/18/14 67.5 11.10 11.60
OPEN 141018C00070000 C 10/18/14 70.0 9.70 10.20
OPEN 141018C00072500 C 10/18/14 72.5 8.50 8.90
OPEN 141018C00075000 C 10/18/14 75.0 7.40 7.80
OPEN 141018C00077500 C 10/18/14 77.5 6.40 6.80
OPEN 141018C00080000 C 10/18/14 80.0 5.50 6.00
OPEN 141018C00082500 C 10/18/14 82.5 4.70 5.10
OPEN 141018C00085000 C 10/18/14 85.0 4.00 4.40
OPEN 141018C00087500 C 10/18/14 87.5 3.40 3.80
OPEN 141018C00090000 C 10/18/14 90.0 2.85 3.20
OPEN 141018C00092500 C 10/18/14 92.5 2.45 2.80
OPEN 141018C00095000 C 10/18/14 95.0 2.05 2.35
OPEN 141018C00100000 C 10/18/14 100.0 1.45 1.75
OPEN 141018C00105000 C 10/18/14 105.0 1.05 1.30
OPEN 141018C00110000 C 10/18/14 110.0 0.75 0.95
OPEN 141018C00115000 C 10/18/14 115.0 0.45 0.75
OPEN 141018C00120000 C 10/18/14 120.0 0.25 0.60
OPEN 141018P00040000 P 10/18/14 40.0 0.35 0.55
OPEN 141018P00045000 P 10/18/14 45.0 0.75 0.95
OPEN 141018P00050000 P 10/18/14 50.0 1.30 1.55
OPEN 141018P00055000 P 10/18/14 55.0 2.10 2.35
OPEN 141018P00060000 P 10/18/14 60.0 3.30 3.70
OPEN 141018P00065000 P 10/18/14 65.0 4.90 5.30
OPEN 141018P00067500 P 10/18/14 67.5 5.90 6.40
OPEN 141018P00070000 P 10/18/14 70.0 7.00 7.50
OPEN 141018P00072500 P 10/18/14 72.5 8.30 8.70
OPEN 141018P00075000 P 10/18/14 75.0 9.60 10.10
OPEN 141018P00077500 P 10/18/14 77.5 11.10 11.60
OPEN 141018P00080000 P 10/18/14 80.0 12.70 13.20
OPEN 141018P00082500 P 10/18/14 82.5 14.40 15.00
OPEN 141018P00085000 P 10/18/14 85.0 16.20 16.80
OPEN 141018P00087500 P 10/18/14 87.5 18.10 18.70
OPEN 141018P00090000 P 10/18/14 90.0 19.90 20.70
OPEN 141018P00092500 P 10/18/14 92.5 22.00 22.90
OPEN 141018P00095000 P 10/18/14 95.0 24.10 25.00
OPEN 141018P00100000 P 10/18/14 100.0 28.40 29.30
OPEN 141018P00105000 P 10/18/14 105.0 33.00 33.70
OPEN 141018P00110000 P 10/18/14 110.0 37.70 38.70
OPEN 141018P00115000 P 10/18/14 115.0 42.50 43.40
OPEN 141018P00120000 P 10/18/14 120.0 47.40 48.10
OPEN 150117C00022500 C 01/17/15 22.5 49.20 50.50
OPEN 150117C00025000 C 01/17/15 25.0 47.40 48.00
OPEN 150117C00027500 C 01/17/15 27.5 44.90 45.60
OPEN 150117C00030000 C 01/17/15 30.0 42.00 43.10
OPEN 150117C00032500 C 01/17/15 32.5 40.00 40.80
OPEN 150117C00035000 C 01/17/15 35.0 37.60 38.50
OPEN 150117C00037500 C 01/17/15 37.5 35.20 36.20
OPEN 150117C00040000 C 01/17/15 40.0 32.90 33.90
OPEN 150117C00042500 C 01/17/15 42.5 30.90 31.70
OPEN 150117C00045000 C 01/17/15 45.0 28.50 29.50
OPEN 150117C00047500 C 01/17/15 47.5 26.60 27.40
OPEN 150117C00050000 C 01/17/15 50.0 24.30 25.40
OPEN 150117C00052500 C 01/17/15 52.5 22.70 23.50
OPEN 150117C00055000 C 01/17/15 55.0 20.60 21.60
OPEN 150117C00057500 C 01/17/15 57.5 18.80 19.80
OPEN 150117C00060000 C 01/17/15 60.0 17.30 18.10
OPEN 150117C00062500 C 01/17/15 62.5 15.70 16.50
OPEN 150117C00065000 C 01/17/15 65.0 14.20 14.90
OPEN 150117C00067500 C 01/17/15 67.5 12.50 13.40
OPEN 150117C00070000 C 01/17/15 70.0 11.20 11.80
OPEN 150117C00072500 C 01/17/15 72.5 10.20 10.80
OPEN 150117C00075000 C 01/17/15 75.0 9.10 9.50
OPEN 150117C00077500 C 01/17/15 77.5 7.90 8.60
OPEN 150117C00080000 C 01/17/15 80.0 7.00 7.70
OPEN 150117C00082500 C 01/17/15 82.5 6.30 7.00
OPEN 150117C00085000 C 01/17/15 85.0 5.60 6.10
OPEN 150117C00087500 C 01/17/15 87.5 4.90 5.30
OPEN 150117C00090000 C 01/17/15 90.0 4.40 4.80
OPEN 150117C00092500 C 01/17/15 92.5 3.80 4.20
OPEN 150117C00095000 C 01/17/15 95.0 3.30 3.70
OPEN 150117C00100000 C 01/17/15 100.0 2.50 2.90
OPEN 150117C00105000 C 01/17/15 105.0 1.95 2.25
OPEN 150117C00110000 C 01/17/15 110.0 1.45 1.75
OPEN 150117C00115000 C 01/17/15 115.0 1.15 1.35
OPEN 150117C00120000 C 01/17/15 120.0 0.80 1.10
OPEN 150117C00125000 C 01/17/15 125.0 0.45 0.90
OPEN 150117P00022500 P 01/17/15 22.5 0.00 0.15
OPEN 150117P00025000 P 01/17/15 25.0 0.00 0.20
OPEN 150117P00027500 P 01/17/15 27.5 0.15 0.30
OPEN 150117P00030000 P 01/17/15 30.0 0.15 0.40
OPEN 150117P00032500 P 01/17/15 32.5 0.25 0.50
OPEN 150117P00035000 P 01/17/15 35.0 0.45 0.65
OPEN 150117P00037500 P 01/17/15 37.5 0.50 0.80
OPEN 150117P00040000 P 01/17/15 40.0 0.85 1.05
OPEN 150117P00042500 P 01/17/15 42.5 1.10 1.35
OPEN 150117P00045000 P 01/17/15 45.0 1.40 1.70
OPEN 150117P00047500 P 01/17/15 47.5 1.75 1.95
OPEN 150117P00050000 P 01/17/15 50.0 2.15 2.40
OPEN 150117P00052500 P 01/17/15 52.5 2.70 3.00
OPEN 150117P00055000 P 01/17/15 55.0 3.30 3.60
OPEN 150117P00057500 P 01/17/15 57.5 4.00 4.30
OPEN 150117P00060000 P 01/17/15 60.0 4.70 5.10
OPEN 150117P00062500 P 01/17/15 62.5 5.60 6.00
OPEN 150117P00065000 P 01/17/15 65.0 6.60 7.00
OPEN 150117P00067500 P 01/17/15 67.5 7.60 8.10
OPEN 150117P00070000 P 01/17/15 70.0 8.80 9.30
OPEN 150117P00072500 P 01/17/15 72.5 10.10 10.60
OPEN 150117P00075000 P 01/17/15 75.0 11.40 12.00
OPEN 150117P00077500 P 01/17/15 77.5 12.90 13.50
OPEN 150117P00080000 P 01/17/15 80.0 14.50 15.10
OPEN 150117P00082500 P 01/17/15 82.5 16.10 16.80
OPEN 150117P00085000 P 01/17/15 85.0 17.80 18.50
OPEN 150117P00087500 P 01/17/15 87.5 19.60 20.30
OPEN 150117P00090000 P 01/17/15 90.0 21.50 22.20
OPEN 150117P00092500 P 01/17/15 92.5 23.50 24.20
OPEN 150117P00095000 P 01/17/15 95.0 25.40 26.40
OPEN 150117P00100000 P 01/17/15 100.0 29.60 30.40
OPEN 150117P00105000 P 01/17/15 105.0 33.90 35.00
OPEN 150117P00110000 P 01/17/15 110.0 38.40 39.50
OPEN 150117P00115000 P 01/17/15 115.0 43.10 43.80
OPEN 150117P00120000 P 01/17/15 120.0 47.80 48.70
OPEN 150117P00125000 P 01/17/15 125.0 52.60 53.50
OPEN 160115C00040000 C 01/15/16 40.0 34.90 36.00
OPEN 160115C00045000 C 01/15/16 45.0 31.10 32.20
OPEN 160115C00050000 C 01/15/16 50.0 27.30 28.70
OPEN 160115C00055000 C 01/15/16 55.0 24.20 25.40
OPEN 160115C00060000 C 01/15/16 60.0 21.00 22.50
OPEN 160115C00062500 C 01/15/16 62.5 19.80 21.00
OPEN 160115C00065000 C 01/15/16 65.0 18.80 19.70
OPEN 160115C00067500 C 01/15/16 67.5 17.60 18.50
OPEN 160115C00070000 C 01/15/16 70.0 16.40 17.30
OPEN 160115C00072500 C 01/15/16 72.5 15.30 16.20
OPEN 160115C00075000 C 01/15/16 75.0 14.20 15.20
OPEN 160115C00077500 C 01/15/16 77.5 13.20 14.20
OPEN 160115C00080000 C 01/15/16 80.0 12.30 13.30
OPEN 160115C00082500 C 01/15/16 82.5 11.40 12.50
OPEN 160115C00085000 C 01/15/16 85.0 10.60 11.30
OPEN 160115C00087500 C 01/15/16 87.5 9.90 10.50
OPEN 160115C00090000 C 01/15/16 90.0 9.20 9.80
OPEN 160115C00092500 C 01/15/16 92.5 8.50 9.10
OPEN 160115C00095000 C 01/15/16 95.0 7.90 8.50
OPEN 160115C00100000 C 01/15/16 100.0 6.80 7.40
OPEN 160115C00105000 C 01/15/16 105.0 5.80 6.40
OPEN 160115C00110000 C 01/15/16 110.0 5.00 5.60
OPEN 160115C00115000 C 01/15/16 115.0 4.30 4.90
OPEN 160115C00120000 C 01/15/16 120.0 3.50 4.30
OPEN 160115C00125000 C 01/15/16 125.0 3.00 3.70
OPEN 160115P00040000 P 01/15/16 40.0 2.85 3.20
OPEN 160115P00045000 P 01/15/16 45.0 4.00 4.40
OPEN 160115P00050000 P 01/15/16 50.0 5.50 5.90
OPEN 160115P00055000 P 01/15/16 55.0 7.10 7.60
OPEN 160115P00060000 P 01/15/16 60.0 9.00 9.70
OPEN 160115P00062500 P 01/15/16 62.5 10.10 10.80
OPEN 160115P00065000 P 01/15/16 65.0 11.30 12.00
OPEN 160115P00067500 P 01/15/16 67.5 12.50 13.20
OPEN 160115P00070000 P 01/15/16 70.0 13.80 14.60
OPEN 160115P00072500 P 01/15/16 72.5 15.20 15.90
OPEN 160115P00075000 P 01/15/16 75.0 16.50 17.40
OPEN 160115P00077500 P 01/15/16 77.5 18.00 18.90
OPEN 160115P00080000 P 01/15/16 80.0 19.70 20.50
OPEN 160115P00082500 P 01/15/16 82.5 21.30 22.10
OPEN 160115P00085000 P 01/15/16 85.0 22.90 23.80
OPEN 160115P00087500 P 01/15/16 87.5 24.60 25.50
OPEN 160115P00090000 P 01/15/16 90.0 26.40 27.30
OPEN 160115P00092500 P 01/15/16 92.5 28.20 29.10
OPEN 160115P00095000 P 01/15/16 95.0 30.00 31.00
OPEN 160115P00100000 P 01/15/16 100.0 33.90 34.80
OPEN 160115P00105000 P 01/15/16 105.0 37.90 38.80
OPEN 160115P00110000 P 01/15/16 110.0 41.90 42.90
OPEN 160115P00115000 P 01/15/16 115.0 46.20 47.20
OPEN 160115P00120000 P 01/15/16 120.0 50.50 51.50
OPEN 160115P00125000 P 01/15/16 125.0 55.00 56.00

OPRA data is delayed 15 minutes.