OPENTABLE $67.48

up +1.20


23/5/2013 04:23 PM  |  NASDAQ : OPEN  |  Industries : Information / Other Information Services
Last Trade: 67.48
Trade Time: May 23 4:04 PM Eastern Daylight Time
Change: 1.20 (1.81 %)
Prev Close: 66.28
Open: 65.22
Bid: 67.48
Ask: 67.50
12 Mo. Price Change : 75% - OPEN has outperformed the S&P 500 by 49%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: OPEN

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 OPEN1318E45 0.00 0.00 16.70 263 19.50 64 0 0
47.50 OPEN1318E47.5 8.20 0.00 16.40 25 16.70 25 0 0
50.00 OPEN1318E50 13.50 0.00 13.90 41 14.20 6 0 0
52.50 OPEN1318E52.5 10.84 0.00 11.40 25 11.70 54 0 0
55.00 OPEN1318E55 8.93 0.00 8.90 25 9.20 25 0 0
57.50 OPEN1318E57.5 6.47 0.00 6.40 25 6.70 25 0 0
60.00 OPEN1318E60 4.00 0.00 3.90 25 4.20 25 0 0
62.50 OPEN1318E62.5 1.50 0.00 1.45 6 1.65 43 0 0
65.00 OPEN1318E65 0.01 0.00 0.00 0 0.05 94 0 1,049
67.50 OPEN1318E67.5 0.05 0.00 0.00 0 0.05 86 0 208
70.00 OPEN1318E70 0.02 0.00 0.00 0 0.05 87 0 237
72.50 OPEN1318E72.5 0.05 0.00 0.00 0 0.05 220 0 95
75.00 OPEN1318E75 0.05 0.00 0.00 0 0.05 169 0 4

Put Options: OPEN

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 OPEN1318Q45 0.04 0.00 0.00 0 0.05 221 0 107
47.50 OPEN1318Q47.5 0.02 0.00 0.00 0 0.05 211 0 294
50.00 OPEN1318Q50 0.09 0.00 0.00 0 0.05 61 0 946
52.50 OPEN1318Q52.5 0.05 0.00 0.00 0 0.05 87 0 798
55.00 OPEN1318Q55 0.05 0.00 0.00 0 0.05 90 0 967
57.50 OPEN1318Q57.5 0.05 0.00 0.00 0 0.05 91 0 627
60.00 OPEN1318Q60 0.10 0.00 0.00 0 0.05 90 0 355
62.50 OPEN1318Q62.5 0.85 0.00 0.00 0 0.05 90 0 340
65.00 OPEN1318Q65 2.20 0.00 0.85 38 1.05 6 0 0
67.50 OPEN1318Q67.5 3.70 0.00 3.30 115 3.60 25 0 0
70.00 OPEN1318Q70 7.59 0.00 5.80 20 6.10 41 0 0
72.50 OPEN1318Q72.5 10.11 0.00 8.30 25 8.60 41 0 0
75.00 OPEN1318Q75 19.90 0.00 10.60 19 12.80 218 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center