FB Options | Facebook, Inc. Stock

Dow

0.49% Nasdaq

0.12%

Facebook, Inc. (FB)

-NasdaqGS

50.28 0.14(0.28%) 3:56PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15

Call Options

Expire at close Friday, October 4, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
18.00	FB131019C00018000	32.80	0.00	32.00	32.10	1	370
19.00	FB131019C00019000	18.25	0.00	31.00	31.10	39	323
20.00	FB131019C00020000	31.00	0.65	30.00	30.10	1	523
21.00	FB131019C00021000	16.55	0.00	29.00	29.10	15	58
22.00	FB131019C00022000	22.15	0.00	28.00	28.10	3	350
23.00	FB131019C00023000	21.95	0.00	27.00	27.10	10	317
24.00	FB131019C00024000	26.47	0.03	26.00	26.10	3	307
25.00	FB131019C00025000	24.03	0.00	25.00	25.10	15	148
26.00	FB131019C00026000	23.20	0.00	24.00	24.10	89	506
27.00	FB131019C00027000	23.45	0.00	23.05	23.10	3	588
28.00	FB131019C00028000	22.90	0.70	22.00	22.10	7	895
29.00	FB131019C00029000	21.70	0.05	21.00	21.10	38	5,730
29.50	FB131004C00029500	20.20	0.00	20.50	20.60	18	160
30.00	FB131004C00030000	21.05	0.65	19.90	20.10	20	166
30.00	FB131019C00030000	20.38	0.28	19.95	20.35	10	8,634
30.50	FB131004C00030500	18.85	0.00	19.40	19.65	5	118
31.00	FB131004C00031000	19.10	0.30	18.95	19.15	8	215
31.00	FB131011C00031000	19.09	3.19	19.00	19.10	8	170
31.00	FB131019C00031000	19.90	0.09	18.95	19.30	10	899
31.50	FB131004C00031500	18.90	0.00	18.40	18.65	10	154
32.00	FB131004C00032000	18.20	0.90	17.95	18.15	24	170
32.00	FB131011C00032000	16.95	0.00	18.00	18.10	10	75
32.00	FB131019C00032000	18.00	0.52	18.00	18.20	7	991
32.00	FB131025C00032000	19.05	0.00	17.85	18.35	125	165
32.50	FB131004C00032500	16.80	0.00	17.40	17.65	4	77
33.00	FB131004C00033000	17.95	0.00	16.90	17.15	28	84
33.00	FB131019C00033000	17.80	0.66	16.90	17.35	56	2,013
33.50	FB131004C00033500	16.70	1.60	16.45	16.70	29	2
33.50	FB131011C00033500	15.60	0.00	16.50	16.60	3	3
33.50	FB131025C00033500	16.18	0.00	16.45	16.80	7	8
34.00	FB131004C00034000	16.90	0.00	15.90	16.10	7	161
34.00	FB131011C00034000	16.90	0.00	16.00	16.05	1	1
34.00	FB131019C00034000	16.59	0.68	15.85	16.15	77	2,572
35.00	FB131004C00035000	15.20	0.30	14.95	15.25	29	62
35.00	FB131011C00035000	15.00	6.50	15.00	15.10	1	1
35.00	FB131019C00035000	15.10	0.00	14.95	15.15	16	3,335
35.00	FB131025C00035000	14.25	0.00	14.90	15.30	40	34
35.50	FB131004C00035500	15.20	0.00	14.40	14.70	5	28
35.50	FB131011C00035500	14.89	0.96	14.55	14.60	1	73
35.50	FB131025C00035500	11.20	0.00	14.45	14.80	2	2
36.00	FB131004C00036000	15.15	0.00	14.00	14.10	4	109
36.00	FB131019C00036000	14.00	0.23	14.00	14.10	5	3,703
36.00	FB131025C00036000	13.15	0.00	13.95	14.30	3	1
36.50	FB131004C00036500	12.60	0.00	13.45	13.75	109	71
36.50	FB131025C00036500	9.95	0.00	13.45	13.80	1	1
37.00	FB131004C00037000	14.10	0.00	12.95	13.20	5	320
37.00	FB131011C00037000	13.70	0.40	13.00	13.05	29	9
37.00	FB131019C00037000	13.75	0.00	12.95	13.15	33	10,991
37.00	FB131025C00037000	13.45	0.00	12.95	13.30	2	2
37.50	FB131025C00037500	13.47	0.00	12.45	12.80	10	32
38.00	FB131004C00038000	13.00	1.00	11.95	12.20	2	191
38.00	FB131011C00038000	12.30	0.02	12.00	12.30	10	5
38.00	FB131019C00038000	12.10	0.17	12.00	12.25	2,103	7,272
38.00	FB131025C00038000	11.27	0.00	11.95	12.35	1	2
38.50	FB131004C00038500	11.90	0.00	11.45	11.65	14	63
38.50	FB131011C00038500	12.40	0.00	11.45	11.80	2	2
38.50	FB131025C00038500	8.35	0.00	11.45	11.80	1	1
39.00	FB131004C00039000	11.43	0.00	10.95	11.20	10	510
39.00	FB131011C00039000	9.55	0.00	10.95	11.30	58	58
39.00	FB131019C00039000	11.27	0.18	10.95	11.25	46	10,002
39.00	FB131025C00039000	7.41	0.00	10.95	11.30	6	6
39.50	FB131004C00039500	10.93	0.00	10.45	10.70	38	120
39.50	FB131011C00039500	9.42	0.00	10.45	10.80	5	12
39.50	FB131025C00039500	11.15	0.00	10.45	10.85	17	27
40.00	FB131004C00040000	10.40	0.45	10.00	10.15	11	351
40.00	FB131011C00040000	10.40	0.65	9.90	10.30	7	98
40.00	FB131019C00040000	10.30	0.20	10.00	10.25	1,575	14,321
40.00	FB131025C00040000	10.08	0.37	9.95	10.35	1	307
40.50	FB131004C00040500	9.70	0.50	9.50	9.65	29	28
40.50	FB131011C00040500	5.50	0.00	9.45	9.80	25	252
41.00	FB131004C00041000	9.05	0.45	9.00	9.15	20	199
41.00	FB131011C00041000	10.25	0.00	8.90	9.30	3	63
41.00	FB131019C00041000	9.24	0.20	9.00	9.25	4,108	11,203
41.00	FB131025C00041000	9.80	0.25	9.00	9.40	10	70
42.00	FB131004C00042000	8.23	0.67	8.00	8.15	1	1,350
42.00	FB131011C00042000	8.35	0.00	7.95	8.25	14	178
42.00	FB131019C00042000	8.15	0.35	8.05	8.25	82	15,244
42.00	FB131025C00042000	9.85	0.00	8.05	8.40	10	219
42.50	FB131011C00042500	8.20	1.25	7.45	7.75	21	306
43.00	FB131004C00043000	6.80	0.15	6.95	7.15	5	1,407
43.00	FB131011C00043000	7.35	0.15	6.95	7.30	5	332
43.00	FB131019C00043000	7.25	0.30	7.05	7.25	293	20,575
43.00	FB131025C00043000	7.55	0.38	7.10	7.50	15	128
43.50	FB131004C00043500	7.00	0.00	6.45	6.60	10	144
43.50	FB131011C00043500	6.81	0.51	6.45	6.80	1	576
43.50	FB131025C00043500	8.35	0.00	6.65	7.00	6	6
44.00	FB131004C00044000	6.30	0.00	5.95	6.10	53	2,067
44.00	FB131011C00044000	6.32	0.18	6.05	6.30	12	591
44.00	FB131019C00044000	6.15	0.35	6.15	6.20	217	20,716
44.00	FB131025C00044000	7.15	0.00	6.25	6.55	11	166
44.50	FB131004C00044500	5.85	0.40	5.50	5.65	2	134
44.50	FB131011C00044500	5.90	0.00	5.50	5.85	5	304
44.50	FB131025C00044500	6.75	0.00	5.80	6.15	77	51
45.00	FB131004C00045000	5.09	0.31	5.00	5.10	200	3,727
45.00	FB131011C00045000	5.28	0.32	5.00	5.35	7	2,614
45.00	FB131019C00045000	5.35	0.35	5.30	5.35	4,431	43,535
45.00	FB131025C00045000	5.75	0.95	5.45	5.75	39	479
45.50	FB131004C00045500	4.75	0.00	4.55	4.60	68	229
45.50	FB131011C00045500	4.95	0.00	4.55	4.85	31	102
45.50	FB131025C00045500	6.00	0.00	5.05	5.25	1	6
46.00	FB131004C00046000	4.15	0.16	4.05	4.10	113	3,560
46.00	FB131011C00046000	4.48	0.07	4.10	4.35	13	1,093
46.00	FB131019C00046000	4.50	0.35	4.45	4.50	500	26,791
46.00	FB131025C00046000	4.65	1.35	4.65	4.80	67	2,240
46.50	FB131004C00046500	3.80	0.05	3.55	3.60	10	166
46.50	FB131011C00046500	3.90	0.00	3.70	3.85	50	125
46.50	FB131025C00046500	5.55	0.00	4.25	4.40	13	32
47.00	FB131004C00047000	3.16	0.27	3.05	3.10	431	4,723
47.00	FB131011C00047000	3.40	0.08	3.30	3.35	188	1,561
47.00	FB131019C00047000	3.74	0.31	3.70	3.75	2,272	24,502
47.00	FB131025C00047000	4.25	0.85	3.90	4.00	14	790
47.50	FB131004C00047500	2.57	0.36	2.60	2.62	108	384
47.50	FB131011C00047500	3.00	0.20	2.94	2.96	193	162
47.50	FB131025C00047500	4.60	0.00	3.55	3.70	10	87
48.00	FB131004C00048000	2.21	0.29	2.14	2.16	605	3,540
48.00	FB131011C00048000	2.57	0.33	2.56	2.58	1,052	1,946
48.00	FB131019C00048000	2.99	0.41	2.99	3.00	4,830	15,778
48.00	FB131025C00048000	3.80	0.65	3.25	3.35	72	1,938
48.50	FB131004C00048500	1.73	0.32	1.72	1.73	248	974
48.50	FB131011C00048500	2.21	0.34	2.20	2.22	356	393
48.50	FB131025C00048500	3.65	0.80	2.97	3.05	16	191
49.00	FB131004C00049000	1.45	0.22	1.33	1.35	3,616	7,067
49.00	FB131011C00049000	2.00	0.23	1.89	1.90	394	1,817
49.00	FB131019C00049000	2.42	0.30	2.37	2.38	2,696	10,731
49.00	FB131025C00049000	2.76	1.39	2.68	2.73	64	3,005
49.50	FB131004C00049500	1.01	0.29	1.01	1.02	1,813	1,882
49.50	FB131011C00049500	1.66	0.26	1.62	1.63	246	510
49.50	FB131025C00049500	2.95	0.90	2.42	2.47	84	495
50.00	FB131004C00050000	0.75	0.26	0.73	0.74	10,490	12,975
50.00	FB131011C00050000	1.41	0.23	1.36	1.37	1,840	5,040
50.00	FB131019C00050000	1.88	0.37	1.87	1.88	14,682	34,067
50.00	FB131025C00050000	2.20	1.45	2.15	2.20	6,831	13,320
50.50	FB131004C00050500	0.53	0.24	0.52	0.53	12,450	6,509
50.50	FB131011C00050500	1.19	0.22	1.14	1.15	2,193	2,826
50.50	FB131025C00050500	1.97	1.38	1.94	1.97	869	409
51.00	FB131004C00051000	0.38	0.20	0.37	0.38	8,317	11,648
51.00	FB131011C00051000	1.01	0.18	0.95	0.96	1,951	5,159
51.00	FB131025C00051000	1.81	1.24	1.74	1.78	2,162	2,467
51.50	FB131004C00051500	0.26	0.16	0.25	0.26	5,833	5,256
51.50	FB131011C00051500	0.81	0.19	0.78	0.79	399	994
51.50	FB131025C00051500	1.64	1.33	1.55	1.58	312	464
52.00	FB131004C00052000	0.18	0.13	0.17	0.18	11,633	11,303
52.00	FB131011C00052000	0.66	0.18	0.64	0.65	1,410	3,767
52.00	FB131025C00052000	1.41	1.39	1.38	1.41	2,529	1,785
52.50	FB131004C00052500	0.13	0.09	0.11	0.12	1,148	3,927
52.50	FB131011C00052500	0.54	0.17	0.52	0.53	218	691
52.50	FB131019C00052500	0.95	0.28	0.94	0.95	14,396	20,876
52.50	FB131025C00052500	1.25	1.27	1.22	1.25	860	989
53.00	FB131004C00053000	0.08	0.08	0.07	0.08	1,511	3,984
53.00	FB131011C00053000	0.45	0.14	0.43	0.44	713	2,665
53.00	FB131025C00053000	1.09	1.27	1.07	1.10	1,279	3,462
53.50	FB131004C00053500	0.07	0.04	0.05	0.06	598	2,119
53.50	FB131011C00053500	0.35	0.07	0.35	0.36	604	274
53.50	FB131025C00053500	0.93	1.22	0.94	0.98	459	539
54.00	FB131004C00054000	0.04	0.04	0.03	0.04	800	4,208
54.00	FB131011C00054000	0.31	0.11	0.28	0.29	482	1,261
54.00	FB131025C00054000	0.95	1.12	0.83	0.86	944	3,098
54.50	FB131004C00054500	0.03	0.03	0.03	0.04	338	3,163
54.50	FB131011C00054500	0.25	0.10	0.23	0.24	218	307
54.50	FB131025C00054500	0.73	1.19	0.73	0.76	142	827
55.00	FB131004C00055000	0.02	0.02	0.01	0.02	967	7,948
55.00	FB131011C00055000	0.21	0.08	0.19	0.20	1,696	6,329
55.00	FB131019C00055000	0.44	0.17	0.44	0.45	5,325	31,914
55.00	FB131025C00055000	0.63	1.16	0.65	0.67	2,703	3,726
57.50	FB131004C00057500	0.01	0.00	N/A	0.01	61	6,842
57.50	FB131011C00057500	0.09	0.03	0.07	0.08	104	506
57.50	FB131019C00057500	0.22	0.10	0.22	0.23	3,281	6,192
57.50	FB131025C00057500	0.36	0.88	0.34	0.36	512	2,292
60.00	FB131004C00060000	0.01	0.00	N/A	0.02	770	2,350
60.00	FB131011C00060000	0.04	0.04	0.02	0.05	18	644
60.00	FB131019C00060000	0.11	0.08	0.11	0.12	1,380	10,301
60.00	FB131025C00060000	0.17	0.67	0.17	0.22	1,171	3,777
65.00	FB131019C00065000	0.03	0.04	0.04	0.05	308	4,246
65.00	FB131025C00065000	0.08	0.27	0.07	0.10	616	648
70.00	FB131019C00070000	0.02	0.01	N/A	0.02	325	2,179
75.00	FB131019C00075000	0.03	0.00	N/A	0.01	380	418
80.00	FB131019C00080000	0.01	0.00	N/A	0.03	46	67
85.00	FB131019C00085000	0.01	0.00	N/A	0.03	18	18
90.00	FB131019C00090000	0.02	0.00	N/A	0.02	242	242
100.00	FB131019C00100000	0.01	0.00	N/A	0.02	6	139

Put Options

Expire at close Friday, October 4, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
18.00	FB131019P00018000	0.01	0.00	N/A	0.01	53	405
19.00	FB131019P00019000	0.01	0.00	N/A	0.01	70	108
20.00	FB131019P00020000	0.01	0.00	N/A	0.01	41	155
21.00	FB131019P00021000	0.01	0.00	N/A	0.01	10	6,032
22.00	FB131019P00022000	0.01	0.00	N/A	0.01	30	729
23.00	FB131019P00023000	0.01	0.00	N/A	0.01	80	8,124
24.00	FB131019P00024000	0.01	0.00	N/A	0.01	29	839
25.00	FB131019P00025000	0.01	0.00	N/A	0.01	30	583
26.00	FB131019P00026000	0.01	0.00	N/A	0.02	1	1,148
27.00	FB131019P00027000	0.02	0.00	N/A	0.02	72	532
28.00	FB131019P00028000	0.02	0.00	N/A	0.03	1	1,548
29.00	FB131019P00029000	0.01	0.00	N/A	0.01	24	5,247
29.50	FB131004P00029500	0.02	0.00	N/A	0.02	4	6
30.00	FB131019P00030000	0.01	0.00	N/A	0.03	42	4,275
31.00	FB131011P00031000	0.01	0.00	N/A	0.03	11	179
31.00	FB131019P00031000	0.02	0.00	N/A	0.01	5	2,060
32.00	FB131019P00032000	0.01	0.00	N/A	0.03	23	2,180
32.00	FB131025P00032000	0.05	0.00	N/A	0.08	10	30
32.50	FB131004P00032500	0.03	0.00	N/A	0.02	1	100
32.50	FB131025P00032500	0.03	0.00	N/A	0.06	118	118
33.00	FB131019P00033000	0.01	0.01	N/A	0.01	25	3,004
33.00	FB131025P00033000	0.07	0.00	N/A	0.06	30	40
33.50	FB131025P00033500	0.03	0.00	N/A	0.06	32	32
34.00	FB131004P00034000	0.02	0.00	N/A	0.01	15	15
34.00	FB131019P00034000	0.01	0.00	N/A	0.01	28	5,350
34.00	FB131025P00034000	0.04	0.00	N/A	0.06	10	10
34.50	FB131011P00034500	0.04	0.00	N/A	0.02	58	58
34.50	FB131025P00034500	0.05	0.00	N/A	0.06	10	10
35.00	FB131004P00035000	0.02	0.00	N/A	0.02	5	51
35.00	FB131019P00035000	0.01	0.00	N/A	0.02	105	7,868
35.50	FB131004P00035500	0.02	0.00	N/A	0.02	8	8
35.50	FB131011P00035500	0.03	0.00	N/A	0.02	201	201
35.50	FB131025P00035500	0.25	0.00	N/A	0.06	7	7
36.00	FB131004P00036000	0.02	0.00	N/A	0.01	29	36
36.00	FB131011P00036000	0.03	0.00	N/A	0.03	58	116
36.00	FB131019P00036000	0.01	0.00	N/A	0.03	470	15,410
36.50	FB131004P00036500	0.02	0.00	N/A	0.01	29	114
36.50	FB131011P00036500	0.04	0.00	N/A	0.02	29	45
36.50	FB131025P00036500	0.19	0.00	N/A	0.07	3	3
37.00	FB131004P00037000	0.03	0.00	N/A	0.01	14	274
37.00	FB131011P00037000	0.03	0.00	N/A	0.02	100	229
37.00	FB131019P00037000	0.02	0.00	N/A	0.01	5	6,098
37.00	FB131025P00037000	0.25	0.00	N/A	0.03	12	37
37.50	FB131004P00037500	0.01	0.00	N/A	0.01	1	230
37.50	FB131011P00037500	0.04	0.00	N/A	0.02	88	92
37.50	FB131025P00037500	0.14	0.00	N/A	0.13	20	27
38.00	FB131004P00038000	0.03	0.00	N/A	0.02	18	302
38.00	FB131011P00038000	0.08	0.00	N/A	0.02	1	4
38.00	FB131019P00038000	0.01	0.02	0.01	0.02	16	17,420
38.00	FB131025P00038000	0.18	0.00	N/A	0.05	5	241
38.50	FB131004P00038500	0.01	0.00	N/A	0.01	41	410
38.50	FB131011P00038500	0.05	0.00	N/A	0.03	234	201
38.50	FB131025P00038500	0.23	0.00	N/A	0.04	1	589
39.00	FB131004P00039000	0.02	0.00	N/A	0.01	20	471
39.00	FB131011P00039000	0.01	0.00	N/A	0.02	4	188
39.00	FB131019P00039000	0.02	0.01	0.01	0.02	101	12,778
39.00	FB131025P00039000	0.02	0.21	N/A	0.06	2	371
39.50	FB131004P00039500	0.01	0.00	N/A	0.01	6	505
39.50	FB131011P00039500	0.06	0.00	N/A	0.03	1	32
39.50	FB131025P00039500	0.05	0.19	0.03	0.06	10	2,074
40.00	FB131004P00040000	0.01	0.00	N/A	0.01	10	1,212
40.00	FB131011P00040000	0.01	0.00	0.01	0.02	4	993
40.00	FB131019P00040000	0.02	0.03	0.01	0.03	426	15,648
40.00	FB131025P00040000	0.05	0.30	0.05	0.06	272	1,018
40.50	FB131011P00040500	0.05	0.00	N/A	0.03	44	595
40.50	FB131025P00040500	0.35	0.00	0.04	0.08	2,641	2,534
41.00	FB131004P00041000	0.01	0.01	N/A	0.01	14	1,789
41.00	FB131011P00041000	0.02	0.01	0.01	0.02	57	799
41.00	FB131019P00041000	0.03	0.03	0.02	0.03	194	17,527
41.00	FB131025P00041000	0.09	0.34	0.06	0.10	227	827
41.50	FB131004P00041500	0.02	0.00	N/A	0.01	12	12
41.50	FB131011P00041500	0.06	0.00	N/A	0.04	59	644
41.50	FB131025P00041500	0.09	0.35	0.08	0.12	204	9
42.00	FB131004P00042000	0.01	0.00	N/A	0.01	20	1,246
42.00	FB131011P00042000	0.04	0.01	0.01	0.03	20	1,238
42.00	FB131019P00042000	0.05	0.03	0.04	0.05	260	11,393
42.00	FB131025P00042000	0.13	0.47	0.10	0.15	86	1,078
42.50	FB131004P00042500	0.02	0.00	N/A	0.02	161	161
42.50	FB131011P00042500	0.04	0.00	N/A	0.04	25	685
42.50	FB131025P00042500	0.15	0.48	0.15	0.18	150	24
43.00	FB131004P00043000	0.01	0.00	N/A	0.02	2	2,389
43.00	FB131011P00043000	0.04	0.01	0.01	0.04	30	1,121
43.00	FB131019P00043000	0.08	0.04	0.08	0.10	422	9,666
43.00	FB131025P00043000	0.20	0.53	0.16	0.21	171	1,701
43.50	FB131004P00043500	0.02	0.00	N/A	0.01	1	583
43.50	FB131011P00043500	0.06	0.00	0.01	0.05	8	660
43.50	FB131025P00043500	0.20	0.64	0.20	0.28	141	280
44.00	FB131004P00044000	0.01	0.01	N/A	0.01	1	2,295
44.00	FB131011P00044000	0.09	0.00	0.02	0.05	3	788
44.00	FB131019P00044000	0.15	0.05	0.15	0.16	860	14,585
44.00	FB131025P00044000	0.30	0.67	0.28	0.32	841	1,865
44.50	FB131004P00044500	0.03	0.00	N/A	0.01	220	266
44.50	FB131011P00044500	0.05	0.03	0.03	0.07	1	812
44.50	FB131025P00044500	0.36	0.74	0.37	0.39	295	155
45.00	FB131004P00045000	0.01	0.00	N/A	0.01	6	2,308
45.00	FB131011P00045000	0.08	0.01	0.08	0.09	103	1,999
45.00	FB131019P00045000	0.26	0.02	0.26	0.27	1,393	14,760
45.00	FB131025P00045000	0.43	0.89	0.45	0.47	726	3,395
45.50	FB131004P00045500	0.01	0.00	N/A	0.01	5	790
45.50	FB131011P00045500	0.09	0.06	0.10	0.11	10	153
45.50	FB131025P00045500	0.55	0.79	0.54	0.56	300	201
46.00	FB131004P00046000	0.01	0.01	N/A	0.01	130	4,422
46.00	FB131011P00046000	0.15	0.05	0.15	0.16	73	1,199
46.00	FB131019P00046000	0.41	0.03	0.42	0.43	1,465	8,574
46.00	FB131025P00046000	0.64	0.87	0.65	0.67	231	1,348
46.50	FB131004P00046500	0.02	0.00	0.01	0.02	26	1,332
46.50	FB131011P00046500	0.21	0.05	0.21	0.22	120	420
46.50	FB131025P00046500	0.73	0.93	0.76	0.80	19	199
47.00	FB131004P00047000	0.03	0.01	0.02	0.03	280	3,457
47.00	FB131011P00047000	0.29	0.00	0.28	0.30	325	1,200
47.00	FB131019P00047000	0.65	0.01	0.64	0.65	2,591	9,711
47.00	FB131025P00047000	0.91	0.98	0.91	0.94	141	1,004
47.50	FB131004P00047500	0.05	0.02	0.05	0.06	392	1,944
47.50	FB131011P00047500	0.40	0.06	0.38	0.40	463	679
47.50	FB131025P00047500	1.02	1.05	1.07	1.10	43	196
48.00	FB131004P00048000	0.09	0.00	0.09	0.10	1,894	6,075
48.00	FB131011P00048000	0.52	0.03	0.51	0.52	1,069	1,671
48.00	FB131019P00048000	0.91	0.04	0.95	0.96	1,765	12,528
48.00	FB131025P00048000	1.22	1.17	1.23	1.27	164	2,575
48.50	FB131004P00048500	0.17	0.01	0.16	0.17	3,093	3,900
48.50	FB131011P00048500	0.68	0.05	0.66	0.67	900	773
48.50	FB131025P00048500	1.35	1.19	1.43	1.47	216	259
49.00	FB131004P00049000	0.29	0.04	0.28	0.29	3,688	6,650
49.00	FB131011P00049000	0.87	0.07	0.85	0.86	1,337	3,096
49.00	FB131019P00049000	1.34	0.02	1.34	1.35	2,566	6,017
49.00	FB131025P00049000	1.66	1.07	1.63	1.67	452	705
49.50	FB131004P00049500	0.45	0.05	0.45	0.46	3,704	4,148
49.50	FB131011P00049500	1.09	0.08	1.06	1.07	201	547
49.50	FB131025P00049500	1.87	1.03	1.87	1.90	206	364
50.00	FB131004P00050000	0.69	0.09	0.68	0.69	6,519	11,622
50.00	FB131011P00050000	1.32	0.10	1.31	1.32	1,463	3,418
50.00	FB131019P00050000	1.82	0.03	1.82	1.83	5,226	12,185
50.00	FB131025P00050000	2.08	1.16	2.12	2.16	3,199	3,127
50.50	FB131004P00050500	0.92	0.05	0.97	0.98	4,200	3,179
50.50	FB131011P00050500	1.58	0.09	1.59	1.60	1,273	1,195
50.50	FB131025P00050500	2.41	1.14	2.40	2.44	559	248
51.00	FB131004P00051000	1.32	0.16	1.30	1.32	2,744	5,307
51.00	FB131011P00051000	1.88	0.09	1.89	1.90	812	1,239
51.00	FB131025P00051000	2.70	1.20	2.68	2.72	187	1,232
51.50	FB131004P00051500	1.67	0.15	1.68	1.70	944	2,076
51.50	FB131011P00051500	2.27	0.06	2.24	2.25	962	706
51.50	FB131025P00051500	4.10	0.00	2.97	3.05	34	202
52.00	FB131004P00052000	2.07	0.19	2.11	2.13	787	1,782
52.00	FB131011P00052000	2.54	0.02	2.61	2.62	330	351
52.00	FB131025P00052000	2.82	1.53	3.30	3.40	36	231
52.50	FB131004P00052500	2.56	0.24	2.55	2.57	327	806
52.50	FB131011P00052500	2.99	0.04	2.97	2.98	138	231
52.50	FB131019P00052500	3.40	0.10	3.35	3.40	1,662	2,139
52.50	FB131025P00052500	3.65	0.74	3.65	3.75	10	82
53.00	FB131004P00053000	2.95	0.22	3.00	3.05	114	1,370
53.00	FB131011P00053000	3.40	0.10	3.35	3.40	275	192
53.00	FB131025P00053000	3.85	1.20	3.95	4.10	2	94
53.50	FB131004P00053500	3.25	0.25	3.45	3.55	49	289
53.50	FB131011P00053500	3.55	0.20	3.75	3.80	115	91
53.50	FB131025P00053500	5.95	0.00	4.35	4.45	5	189
54.00	FB131004P00054000	3.50	0.40	3.95	4.05	21	151
54.00	FB131011P00054000	4.00	0.20	4.20	4.25	11	237
54.00	FB131025P00054000	5.66	0.00	4.75	4.85	2	806
54.50	FB131004P00054500	4.45	0.05	4.45	4.50	50	65
54.50	FB131011P00054500	4.50	0.00	4.65	4.70	67	88
54.50	FB131025P00054500	5.70	0.00	5.10	5.25	75	85
55.00	FB131004P00055000	4.75	0.10	4.75	5.05	72	248
55.00	FB131011P00055000	4.60	0.70	5.15	5.20	16	480
55.00	FB131019P00055000	5.40	0.20	5.40	5.45	394	2,192
55.00	FB131025P00055000	4.95	2.04	5.55	5.70	3	483
57.50	FB131004P00057500	7.15	0.00	7.25	7.60	67	48
57.50	FB131011P00057500	7.65	0.00	7.30	7.65	34	34
57.50	FB131019P00057500	7.65	0.15	7.65	7.75	218	386
57.50	FB131025P00057500	7.94	0.00	7.70	7.85	40	47
60.00	FB131004P00060000	10.00	0.45	9.75	10.00	40	166
60.00	FB131019P00060000	10.05	0.30	9.85	10.15	26	360
60.00	FB131025P00060000	10.05	0.08	9.90	10.30	1	23
65.00	FB131019P00065000	14.90	0.00	14.75	15.15	223	587
65.00	FB131025P00065000	15.05	0.00	14.80	15.15	236	236
70.00	FB131019P00070000	19.70	0.00	19.70	20.15	73	398
75.00	FB131019P00075000	24.05	0.00	24.70	25.15	71	764
80.00	FB131019P00080000	29.50	0.00	29.70	30.15	133	898
85.00	FB131019P00085000	34.10	0.00	34.70	35.15	40	574
90.00	FB131019P00090000	39.10	0.00	39.70	40.15	29	96
95.00	FB131019P00095000	44.10	0.00	44.70	45.20	62	377
100.00	FB131019P00100000	49.10	0.00	49.70	50.10	21	210

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Search for share prices

More On FB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Facebook, Inc. (FB)