Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Opentable (OPEN)

66.28-3.51 (-5.03%) 7:17P EDT (NASDAQ)
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
42.50 OPENF22134425000 Call 22.40 24.30 22.40 0 0 0
45.00 OPENF22134450000 Call 19.90 21.60 19.90 0 0 0
47.50 OPENF22134475000 Call 17.40 18.90 12.00 -5.4 1 1
50.00 OPENF22134500000 Call 16.10 16.50 17.60 +1.5 4 9
52.50 OPENF22134525000 Call 13.60 14.00 13.85 0 187 154
55.00 OPENF22134550000 Call 11.20 11.60 12.82 0 11 124
57.50 OPENF22134575000 Call 9.00 9.40 8.51 0 31 114
60.00 OPENF22134600000 Call 6.80 7.20 11.30 +4.5 74 342
62.50 OPENF22134625000 Call 5.00 5.30 5.00 0 23 224
65.00 OPENF22134650000 Call 3.30 3.70 3.40 0 41 319
67.50 OPENF22134675000 Call 2.30 2.50 2.60 0 272 456
70.00 OPENF22134700000 Call 1.50 1.65 1.50 0 1059 1229
72.50 OPENF22134725000 Call 0.90 1.05 0.95 0 135 250
75.00 OPENF22134750000 Call 0.60 0.65 0.63 0 318 678

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
42.50 OPENR22134425000 Put 0.20 0.05 0.35 +0.3 4 16
45.00 OPENR22134450000 Put 0.05 0.10 0.05 -0.05 5 24
47.50 OPENR22134475000 Put 0.05 0.10 0.10 0 12 109
50.00 OPENR22134500000 Put 0.05 0.10 0.10 +0.05 16 272
52.50 OPENR22134525000 Put 0.10 0.20 0.10 0 10 293
55.00 OPENR22134550000 Put 0.25 0.35 0.21 0 48 383
57.50 OPENR22134575000 Put 0.45 0.60 0.55 0 157 447
60.00 OPENR22134600000 Put 0.80 0.95 0.86 0 154 315
62.50 OPENR22134625000 Put 1.45 1.60 1.75 0 342 407
65.00 OPENR22134650000 Put 2.40 2.50 2.65 0 385 322
67.50 OPENR22134675000 Put 3.60 3.90 3.70 0 37 219
70.00 OPENR22134700000 Put 5.30 5.50 5.25 0 106 174
72.50 OPENR22134725000 Put 7.10 7.50 7.15 0 8 62
75.00 OPENR22134750000 Put 8.90 10.00 8.90 0 0 0