OpenTable Inc $102.97

down -0.02


22/7/2014 04:00 PM  |  NASDAQ : OPEN  
Industries : Internet / Internet Information Providers
Last Trade: 102.97
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.02 %)
Prev Close: 102.99
Open: 102.99
Bid: 102.97
Ask: 102.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get OPEN Trend Analysis - it has outperformed the S&P 500 by 44%
Options:

Call Options: OPEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 OPEN1416H80 21.60 0.00 21.70 337.0 24.30 277.0 0.0 0
85.00 OPEN1416H85 16.50 0.00 16.70 337.0 19.40 277.0 0.0 0
90.00 OPEN1416H90 13.35 1.95 11.80 328.0 14.20 257.0 1.0 1
95.00 OPEN1416H95 6.40 0.00 6.50 357.0 9.40 241.0 0.0 0
97.50 OPEN1416H97.5 5.60 1.70 4.00 357.0 7.00 241.0 30.0 30
100.00 OPEN1416H100 3.20 0.20 2.95 1.0 3.10 11.0 2.0 30
105.00 OPEN1416H105 0.05 0.00 0.05 379.0 0.10 94.0 301.0 6,907
110.00 OPEN1416H110 0.05 0.00 0.05 1.0 0.05 30.0 50.0 300
115.00 OPEN1416H115 0.25 0.20 0.05 27.0 0.05 30.0 65.0 65
120.00 OPEN1416H120 0.05 0.00 0.05 11.0 0.05 15.0 0.0 0
125.00 OPEN1416H125 0.05 0.00 0.05 11.0 0.05 15.0 0.0 0
130.00 OPEN1416H130 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
135.00 OPEN1416H135 0.05 0.00 0.00 0.0 0.05 11.0 0.0 0
140.00 OPEN1416H140 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
145.00 OPEN1416H145 2.70 0.00 0.00 0.0 2.70 427.0 0.0 0
150.00 OPEN1416H150 2.70 0.00 0.00 0.0 2.70 427.0 0.0 0

Put Options: OPEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 OPEN1416T80 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
85.00 OPEN1416T85 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
90.00 OPEN1416T90 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
95.00 OPEN1416T95 0.05 0.00 0.05 2.0 0.05 100.0 10.0 10
97.50 OPEN1416T97.5 0.05 -0.05 0.05 1.0 0.10 36.0 1.0 1
100.00 OPEN1416T100 0.05 0.01 0.05 1.0 0.10 94.0 5.0 546
105.00 OPEN1416T105 1.95 0.00 2.00 94.0 2.40 40.0 16.0 10
110.00 OPEN1416T110 6.20 0.00 5.70 277.0 8.40 81.0 0.0 0
115.00 OPEN1416T115 10.70 0.00 10.80 257.0 13.20 31.0 0.0 0
120.00 OPEN1416T120 15.70 0.00 15.70 277.0 18.40 51.0 0.0 0
125.00 OPEN1416T125 20.70 0.00 20.70 277.0 23.30 97.0 0.0 0
130.00 OPEN1416T130 25.70 0.00 25.70 277.0 28.40 357.0 0.0 0
135.00 OPEN1416T135 30.40 0.00 30.70 87.0 33.30 67.0 0.0 0
140.00 OPEN1416T140 35.40 0.00 35.70 87.0 38.30 67.0 0.0 0
145.00 OPEN1416T145 40.40 0.00 40.70 57.0 43.40 57.0 0.0 0
150.00 OPEN1416T150 45.40 0.00 45.70 57.0 48.40 57.0 0.0 0
Trading Center