FB Options | Facebook, Inc. Stock

Dow

0.41% Nasdaq

1.23%

Facebook, Inc. (FB)

-NasdaqGS

50.42 0.19(0.38%) Oct 1, 4:00PM EDT|After Hours : 50.51 0.09 (0.18%) Oct 1, 7:59PM EDT

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	9.10	32.35	32.50	1	369
19.00	FB131019C00019000	18.25	0.00	31.20	31.55	39	323
20.00	FB131019C00020000	30.35	0.65	30.35	30.50	1	523
21.00	FB131019C00021000	16.55	0.00	29.25	29.55	15	58
22.00	FB131019C00022000	22.15	0.00	28.20	28.55	3	350
23.00	FB131019C00023000	21.95	0.00	27.20	27.55	10	317
24.00	FB131019C00024000	26.50	0.00	26.35	26.50	8	307
25.00	FB131019C00025000	24.03	0.00	25.35	25.50	15	148
26.00	FB131019C00026000	23.20	0.00	24.35	24.50	89	506
27.00	FB131019C00027000	23.45	0.39	23.35	23.50	3	588
28.00	FB131019C00028000	22.20	0.05	22.35	22.50	9	894
29.00	FB131019C00029000	21.75	0.00	21.35	21.50	7	5,730
29.50	FB131004C00029500	20.20	1.35	20.80	21.05	18	150
30.00	FB131004C00030000	20.40	0.27	20.30	20.55	10	156
30.00	FB131019C00030000	20.10	0.35	20.35	20.50	27	8,779
30.50	FB131004C00030500	18.85	0.00	19.70	20.05	5	118
31.00	FB131004C00031000	19.40	1.10	19.25	19.55	10	224
31.00	FB131011C00031000	15.90	0.00	19.35	19.50	4	170
31.00	FB131019C00031000	19.81	0.00	19.35	19.50	15	987
31.50	FB131004C00031500	18.90	1.30	18.75	19.05	10	152
32.00	FB131004C00032000	19.10	0.00	18.20	18.55	4	170
32.00	FB131011C00032000	16.95	0.00	18.35	18.50	10	75
32.00	FB131019C00032000	18.52	0.75	18.35	18.50	7	1,125
32.00	FB131025C00032000	19.05	0.00	18.40	18.50	125	165
32.50	FB131004C00032500	16.80	0.00	17.65	18.05	4	77
33.00	FB131004C00033000	17.95	0.00	17.20	17.55	28	84
33.00	FB131019C00033000	17.14	1.06	17.35	17.50	53	2,042
33.50	FB131004C00033500	15.10	0.00	16.75	17.05	2	2
33.50	FB131011C00033500	15.60	0.00	16.85	17.00	3	3
33.50	FB131025C00033500	16.18	0.82	16.90	17.00	7	8
34.00	FB131004C00034000	16.90	0.00	16.20	16.55	7	161
34.00	FB131011C00034000	16.90	0.00	16.40	16.50	1	1
34.00	FB131019C00034000	15.91	0.16	16.35	16.50	1	2,571
35.00	FB131004C00035000	15.50	0.60	15.30	15.55	19	53
35.00	FB131011C00035000	8.50	0.00	15.35	15.50	1	1
35.00	FB131019C00035000	15.10	0.85	15.35	15.50	99	3,327
35.00	FB131025C00035000	14.25	0.00	15.40	15.55	40	34
35.50	FB131004C00035500	15.20	0.00	14.75	15.05	5	28
35.50	FB131011C00035500	15.85	0.00	14.85	15.00	25	73
35.50	FB131025C00035500	11.20	0.00	14.85	15.10	2	2
36.00	FB131004C00036000	15.15	0.00	14.20	14.55	4	109
36.00	FB131019C00036000	14.23	0.45	14.40	14.50	97	3,701
36.00	FB131025C00036000	13.15	0.00	14.45	14.55	3	1
36.50	FB131004C00036500	12.60	0.00	13.75	14.05	109	71
36.50	FB131025C00036500	9.95	0.00	13.75	14.10	1	1
37.00	FB131004C00037000	14.10	0.00	13.25	13.55	5	320
37.00	FB131011C00037000	13.30	0.00	13.35	13.50	5	9
37.00	FB131019C00037000	13.75	0.62	13.40	13.50	33	11,012
37.00	FB131025C00037000	13.45	0.00	13.45	13.60	2	2
37.50	FB131025C00037500	13.47	0.00	13.00	13.15	10	32
38.00	FB131004C00038000	12.00	0.34	12.25	12.55	5	191
38.00	FB131011C00038000	12.32	0.00	12.30	12.60	1	5
38.00	FB131019C00038000	12.27	0.22	12.40	12.45	246	7,288
38.00	FB131025C00038000	11.27	0.00	12.50	12.65	1	2
38.50	FB131004C00038500	11.90	0.00	11.70	12.05	14	56
38.50	FB131011C00038500	12.40	0.00	11.65	12.10	2	2
38.50	FB131025C00038500	8.35	0.00	11.85	12.20	1	1
39.00	FB131004C00039000	11.43	0.27	11.20	11.55	10	510
39.00	FB131011C00039000	9.55	0.00	11.20	11.60	58	58
39.00	FB131019C00039000	11.45	0.05	11.40	11.50	137	10,031
39.00	FB131025C00039000	7.41	0.00	11.40	11.75	6	6
39.50	FB131004C00039500	10.93	0.12	10.85	11.05	38	113
39.50	FB131011C00039500	9.42	0.00	10.70	11.10	5	12
39.50	FB131025C00039500	11.15	3.05	11.10	11.25	17	11
40.00	FB131004C00040000	9.95	1.15	10.20	10.55	37	371
40.00	FB131011C00040000	11.05	0.00	10.15	10.60	5	98
40.00	FB131019C00040000	10.50	0.25	10.40	10.50	558	14,359
40.00	FB131025C00040000	10.45	0.00	10.65	10.80	11	307
40.50	FB131011C00040500	5.50	0.00	9.65	10.00	25	252
41.00	FB131004C00041000	9.50	0.60	9.35	9.55	64	199
41.00	FB131011C00041000	10.25	0.00	9.15	9.50	3	63
41.00	FB131019C00041000	9.44	0.19	9.45	9.50	249	11,232
41.00	FB131025C00041000	9.55	0.00	9.75	9.95	45	70
42.00	FB131004C00042000	8.90	0.00	8.20	8.55	5	1,355
42.00	FB131011C00042000	8.35	0.00	8.15	8.50	14	178
42.00	FB131019C00042000	8.50	0.19	8.45	8.55	456	15,408
42.00	FB131025C00042000	9.85	0.00	8.90	9.05	10	219
42.50	FB131011C00042500	6.95	0.07	7.85	8.05	16	306
43.00	FB131004C00043000	6.95	1.15	7.30	7.55	101	1,493
43.00	FB131011C00043000	7.20	0.00	7.20	7.55	61	332
43.00	FB131019C00043000	7.55	0.26	7.50	7.60	660	20,697
43.00	FB131025C00043000	7.93	0.62	8.10	8.25	5	123
43.50	FB131004C00043500	7.00	0.00	6.65	7.05	10	144
43.50	FB131011C00043500	7.32	0.00	6.70	7.10	20	576
43.50	FB131025C00043500	8.35	0.00	7.70	7.85	6	6
44.00	FB131004C00044000	6.30	0.45	6.30	6.50	74	2,621
44.00	FB131011C00044000	6.50	0.75	6.40	6.55	15	581
44.00	FB131019C00044000	6.50	0.02	6.55	6.65	455	20,789
44.00	FB131025C00044000	7.15	0.38	7.30	7.45	11	177
44.50	FB131004C00044500	5.45	0.50	5.90	5.95	36	102
44.50	FB131011C00044500	5.90	0.45	5.90	6.05	5	304
44.50	FB131025C00044500	6.75	0.00	6.90	7.10	77	51
45.00	FB131004C00045000	5.40	0.20	5.40	5.45	363	3,789
45.00	FB131011C00045000	5.60	0.10	5.50	5.55	24	2,611
45.00	FB131019C00045000	5.70	0.10	5.65	5.75	1,420	43,638
45.00	FB131025C00045000	6.70	0.34	6.55	6.70	45	477
45.50	FB131004C00045500	4.75	0.15	4.90	4.95	68	208
45.50	FB131011C00045500	4.95	0.50	5.00	5.10	31	103
45.50	FB131025C00045500	6.00	0.75	6.20	6.35	1	5
46.00	FB131004C00046000	4.31	0.21	4.40	4.50	349	3,637
46.00	FB131011C00046000	4.55	0.00	4.55	4.60	81	1,113
46.00	FB131019C00046000	4.85	0.09	4.85	4.90	826	27,044
46.00	FB131025C00046000	6.00	0.30	5.85	6.05	34	2,245
46.50	FB131004C00046500	3.75	0.35	3.90	4.00	100	164
46.50	FB131011C00046500	3.90	1.30	4.10	4.20	50	83
46.50	FB131025C00046500	5.55	0.00	5.55	5.70	13	32
47.00	FB131004C00047000	3.43	0.08	3.40	3.50	1,247	4,762
47.00	FB131011C00047000	3.48	0.07	3.65	3.75	258	1,648
47.00	FB131019C00047000	4.05	0.10	4.05	4.10	1,404	24,760
47.00	FB131025C00047000	5.10	0.10	5.20	5.35	62	798
47.50	FB131004C00047500	2.93	0.06	2.95	3.00	551	375
47.50	FB131011C00047500	3.20	0.60	3.25	3.35	136	139
47.50	FB131025C00047500	4.60	0.81	4.90	5.05	10	77
48.00	FB131004C00048000	2.50	0.03	2.49	2.52	3,790	4,646
48.00	FB131011C00048000	2.90	0.05	2.89	2.93	607	2,110
48.00	FB131019C00048000	3.40	0.10	3.35	3.40	2,177	15,546
48.00	FB131025C00048000	4.45	0.13	4.60	4.75	241	1,975
48.50	FB131004C00048500	2.05	0.06	2.06	2.10	1,236	754
48.50	FB131011C00048500	2.55	0.08	2.54	2.57	216	350
48.50	FB131025C00048500	4.45	0.00	4.35	4.50	13	196
49.00	FB131004C00049000	1.67	0.04	1.66	1.69	7,151	7,258
49.00	FB131011C00049000	2.23	0.00	2.20	2.24	480	1,701
49.00	FB131019C00049000	2.72	0.01	2.73	2.76	6,148	10,347
49.00	FB131025C00049000	4.15	0.05	4.10	4.20	153	3,049
49.50	FB131004C00049500	1.30	0.10	1.31	1.34	4,067	1,477
49.50	FB131011C00049500	1.92	0.06	1.91	1.95	766	501
49.50	FB131025C00049500	3.85	0.10	3.80	3.95	88	474
50.00	FB131004C00050000	1.01	0.13	1.01	1.02	20,894	14,291
50.00	FB131011C00050000	1.64	0.11	1.63	1.66	4,013	4,739
50.00	FB131019C00050000	2.25	0.04	2.20	2.24	22,520	31,819
50.00	FB131025C00050000	3.65	0.17	3.60	3.70	950	13,421
50.50	FB131004C00050500	0.77	0.14	0.77	0.78	10,183	4,459
50.50	FB131011C00050500	1.41	0.11	1.40	1.42	2,918	1,793
50.50	FB131025C00050500	3.35	0.00	3.35	3.45	139	334
51.00	FB131004C00051000	0.58	0.15	0.57	0.58	14,512	11,584
51.00	FB131011C00051000	1.19	0.13	1.19	1.21	2,587	4,873
51.00	FB131025C00051000	3.05	0.05	3.15	3.25	1,034	1,895
51.50	FB131004C00051500	0.42	0.15	0.41	0.43	9,561	4,915
51.50	FB131011C00051500	1.00	0.13	1.00	1.02	959	781
51.50	FB131025C00051500	2.97	0.10	2.95	3.05	88	442
52.00	FB131004C00052000	0.31	0.13	0.30	0.32	7,587	10,702
52.00	FB131011C00052000	0.84	0.14	0.84	0.85	2,969	4,330
52.00	FB131025C00052000	2.80	0.15	2.75	2.80	978	1,401
52.50	FB131004C00052500	0.22	0.14	0.21	0.23	2,255	3,681
52.50	FB131011C00052500	0.71	0.13	0.70	0.72	438	537
52.50	FB131019C00052500	1.23	0.03	1.20	1.23	11,799	18,146
52.50	FB131025C00052500	2.52	0.04	2.56	2.63	341	1,009
53.00	FB131004C00053000	0.16	0.11	0.15	0.16	2,664	4,066
53.00	FB131011C00053000	0.59	0.14	0.58	0.60	988	2,301
53.00	FB131025C00053000	2.36	0.05	2.37	2.45	720	2,967
53.50	FB131004C00053500	0.11	0.09	0.11	0.12	804	2,037
53.50	FB131011C00053500	0.42	0.22	0.49	0.51	235	236
53.50	FB131025C00053500	2.15	0.09	2.21	2.29	13	529
54.00	FB131004C00054000	0.08	0.07	0.08	0.09	2,479	4,027
54.00	FB131011C00054000	0.42	0.10	0.41	0.43	796	758
54.00	FB131025C00054000	2.07	0.07	2.05	2.13	84	3,087
54.50	FB131004C00054500	0.06	0.06	0.05	0.07	980	2,884
54.50	FB131011C00054500	0.35	0.08	0.34	0.36	140	284
54.50	FB131025C00054500	1.92	0.03	1.91	1.98	14	817
55.00	FB131004C00055000	0.04	0.06	0.04	0.05	3,718	7,459
55.00	FB131011C00055000	0.29	0.11	0.29	0.30	1,603	6,491
55.00	FB131019C00055000	0.61	0.09	0.61	0.62	9,026	30,133
55.00	FB131025C00055000	1.79	0.07	1.77	1.84	497	3,764
57.50	FB131004C00057500	0.01	0.03	0.01	0.02	1,883	7,061
57.50	FB131011C00057500	0.12	0.05	0.12	0.13	421	350
57.50	FB131019C00057500	0.32	0.06	0.32	0.34	3,077	4,482
57.50	FB131025C00057500	1.24	0.04	1.20	1.26	622	1,897
60.00	FB131004C00060000	0.01	0.02	N/A	0.01	770	2,624
60.00	FB131011C00060000	0.08	0.00	0.05	0.08	160	603
60.00	FB131019C00060000	0.19	0.05	0.18	0.19	4,100	12,276
60.00	FB131025C00060000	0.84	0.01	0.82	0.86	916	3,554
65.00	FB131019C00065000	0.07	0.03	0.06	0.07	315	4,251
65.00	FB131025C00065000	0.35	0.04	0.36	0.39	416	355
70.00	FB131019C00070000	0.03	0.01	0.02	0.03	703	1,779
75.00	FB131019C00075000	0.03	0.00	N/A	0.02	380	418
80.00	FB131019C00080000	0.01	0.02	N/A	0.02	46	25
85.00	FB131019C00085000	0.01	0.00	N/A	0.02	18	18
90.00	FB131019C00090000	0.02	0.00	N/A	0.02	242	242
100.00	FB131019C00100000	0.01	0.01	N/A	0.01	6	133

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	0.02	1	1,548
29.00	FB131019P00029000	0.01	0.00	N/A	0.01	24	5,223
29.50	FB131004P00029500	0.02	0.00	N/A	0.02	4	6
30.00	FB131019P00030000	0.01	0.00	0.01	0.02	8	4,275
31.00	FB131011P00031000	0.01	0.00	N/A	0.03	11	179
31.00	FB131019P00031000	0.02	0.00	N/A	0.02	5	2,060
32.00	FB131019P00032000	0.01	0.00	0.01	0.02	42	2,138
32.00	FB131025P00032000	0.05	0.00	N/A	0.04	10	30
32.50	FB131004P00032500	0.03	0.00	N/A	0.02	1	100
32.50	FB131025P00032500	0.03	0.00	N/A	0.04	118	118
33.00	FB131019P00033000	0.02	0.00	0.01	0.03	52	3,004
33.00	FB131025P00033000	0.07	0.00	0.02	0.04	30	40
33.50	FB131025P00033500	0.03	0.00	0.03	0.05	32	32
34.00	FB131004P00034000	0.02	0.00	N/A	0.01	15	15
34.00	FB131019P00034000	0.01	0.00	0.01	0.03	10	5,360
34.00	FB131025P00034000	0.04	0.00	0.03	0.06	10	10
34.50	FB131011P00034500	0.04	0.00	N/A	0.02	58	58
34.50	FB131025P00034500	0.05	0.00	0.04	0.06	10	10
35.00	FB131004P00035000	0.02	0.00	N/A	0.05	5	51
35.00	FB131019P00035000	0.01	0.00	N/A	0.03	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	0.06	0.09	7	7
36.00	FB131004P00036000	0.02	0.00	N/A	0.04	29	36
36.00	FB131011P00036000	0.03	0.00	N/A	0.02	58	116
36.00	FB131019P00036000	0.01	0.01	0.01	0.03	3	15,410
36.50	FB131004P00036500	0.02	0.00	N/A	0.05	29	114
36.50	FB131011P00036500	0.04	0.00	N/A	0.02	29	45
36.50	FB131025P00036500	0.19	0.00	0.09	0.12	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	0.01	0.01	0.03	82	6,025
37.00	FB131025P00037000	0.25	0.00	0.11	0.14	12	37
37.50	FB131004P00037500	0.01	0.01	N/A	0.02	1	231
37.50	FB131011P00037500	0.04	0.00	N/A	0.02	88	92
37.50	FB131025P00037500	0.14	0.00	0.13	0.16	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	0.03	0.00	0.02	0.03	19	17,418
38.00	FB131025P00038000	0.18	0.00	0.15	0.18	5	241
38.50	FB131004P00038500	0.01	0.00	N/A	0.01	41	410
38.50	FB131011P00038500	0.05	0.00	N/A	0.02	234	201
38.50	FB131025P00038500	0.23	0.00	0.19	0.22	1	588
39.00	FB131004P00039000	0.02	0.00	N/A	0.01	20	471
39.00	FB131011P00039000	0.01	0.00	N/A	0.03	4	188
39.00	FB131019P00039000	0.03	0.01	0.03	0.04	131	12,756
39.00	FB131025P00039000	0.23	0.02	0.21	0.25	1	371
39.50	FB131004P00039500	0.01	0.00	N/A	0.05	6	505
39.50	FB131011P00039500	0.06	0.00	N/A	0.03	1	32
39.50	FB131025P00039500	0.24	0.00	0.26	0.29	50	2,074
40.00	FB131004P00040000	0.01	0.00	N/A	0.01	10	1,222
40.00	FB131011P00040000	0.01	0.01	0.01	0.02	41	997
40.00	FB131019P00040000	0.05	0.01	0.04	0.05	129	15,851
40.00	FB131025P00040000	0.35	0.06	0.29	0.33	107	921
40.50	FB131011P00040500	0.05	0.00	N/A	0.03	44	595
40.50	FB131025P00040500	0.35	0.01	0.35	0.38	2,641	20
41.00	FB131004P00041000	0.02	0.01	N/A	0.02	8	1,789
41.00	FB131011P00041000	0.03	0.00	0.01	0.03	80	799
41.00	FB131019P00041000	0.06	0.01	0.05	0.06	4,862	13,434
41.00	FB131025P00041000	0.43	0.02	0.41	0.44	3	829
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	0.44	0.00	0.47	0.50	3	9
42.00	FB131004P00042000	0.01	0.01	N/A	0.01	58	1,255
42.00	FB131011P00042000	0.03	0.01	0.01	0.04	17	1,255
42.00	FB131019P00042000	0.08	0.02	0.08	0.09	5,121	8,601
42.00	FB131025P00042000	0.60	0.08	0.54	0.58	2	1,078
42.50	FB131004P00042500	0.02	0.00	N/A	0.02	161	161
42.50	FB131011P00042500	0.04	0.01	0.01	0.05	25	685
42.50	FB131025P00042500	0.63	0.00	0.63	0.66	5	19
43.00	FB131004P00043000	0.01	0.01	N/A	0.01	2	2,389
43.00	FB131011P00043000	0.05	0.02	0.02	0.05	100	1,045
43.00	FB131019P00043000	0.12	0.03	0.12	0.13	923	9,939
43.00	FB131025P00043000	0.73	0.03	0.72	0.75	97	1,637
43.50	FB131004P00043500	0.02	0.00	N/A	0.02	1	583
43.50	FB131011P00043500	0.06	0.01	0.02	0.06	8	660
43.50	FB131025P00043500	0.84	0.05	0.82	0.85	70	247
44.00	FB131004P00044000	0.02	0.01	N/A	0.02	25	2,309
44.00	FB131011P00044000	0.09	0.00	0.04	0.07	3	788
44.00	FB131019P00044000	0.20	0.02	0.18	0.19	400	14,565
44.00	FB131025P00044000	0.97	0.02	0.93	0.97	249	1,752
44.50	FB131004P00044500	0.03	0.00	N/A	0.02	220	266
44.50	FB131011P00044500	0.08	0.03	0.05	0.08	138	712
44.50	FB131025P00044500	1.10	0.09	1.05	1.09	15	141
45.00	FB131004P00045000	0.01	0.01	N/A	0.01	292	2,263
45.00	FB131011P00045000	0.09	0.04	0.08	0.09	151	1,965
45.00	FB131019P00045000	0.28	0.05	0.28	0.30	1,706	13,991
45.00	FB131025P00045000	1.32	0.09	1.18	1.23	537	2,956
45.50	FB131004P00045500	0.01	0.02	N/A	0.01	226	656
45.50	FB131011P00045500	0.15	0.03	0.11	0.12	30	125
45.50	FB131025P00045500	1.34	0.05	1.33	1.37	10	204
46.00	FB131004P00046000	0.02	0.02	0.01	0.02	418	4,346
46.00	FB131011P00046000	0.20	0.05	0.15	0.16	474	912
46.00	FB131019P00046000	0.44	0.08	0.43	0.45	552	8,384
46.00	FB131025P00046000	1.51	0.07	1.48	1.53	15	1,333
46.50	FB131004P00046500	0.02	0.04	0.01	0.02	256	1,282
46.50	FB131011P00046500	0.26	0.08	0.20	0.21	131	413
46.50	FB131025P00046500	1.66	0.07	1.64	1.70	56	199
47.00	FB131004P00047000	0.04	0.06	0.03	0.04	1,275	3,490
47.00	FB131011P00047000	0.29	0.13	0.27	0.29	341	1,012
47.00	FB131019P00047000	0.66	0.09	0.64	0.66	4,475	9,679
47.00	FB131025P00047000	1.89	0.10	1.82	1.88	26	987
47.50	FB131004P00047500	0.07	0.09	0.05	0.06	779	1,795
47.50	FB131011P00047500	0.46	0.10	0.37	0.38	142	678
47.50	FB131025P00047500	2.07	0.03	2.01	2.07	25	182
48.00	FB131004P00048000	0.09	0.14	0.08	0.10	3,373	4,888
48.00	FB131011P00048000	0.49	0.21	0.48	0.49	413	1,498
48.00	FB131019P00048000	0.95	0.11	0.94	0.95	8,432	7,726
48.00	FB131025P00048000	2.39	0.03	2.22	2.28	116	2,568
48.50	FB131004P00048500	0.16	0.20	0.15	0.16	3,524	2,855
48.50	FB131011P00048500	0.63	0.24	0.62	0.64	406	528
48.50	FB131025P00048500	2.54	0.05	2.43	2.50	31	258
49.00	FB131004P00049000	0.25	0.26	0.24	0.26	10,748	5,383
49.00	FB131011P00049000	0.80	0.23	0.79	0.80	2,099	2,824
49.00	FB131019P00049000	1.32	0.14	1.31	1.33	3,741	5,364
49.00	FB131025P00049000	2.73	0.01	2.67	2.74	235	652
49.50	FB131004P00049500	0.40	0.27	0.39	0.40	5,434	3,471
49.50	FB131011P00049500	1.01	0.31	0.99	1.01	1,086	449
49.50	FB131025P00049500	2.90	0.15	2.92	2.98	91	371
50.00	FB131004P00050000	0.60	0.31	0.59	0.60	11,744	10,812
50.00	FB131011P00050000	1.22	0.28	1.21	1.23	16,221	2,282
50.00	FB131019P00050000	1.79	0.15	1.78	1.79	8,429	11,528
50.00	FB131025P00050000	3.24	0.11	3.15	3.25	568	2,873
50.50	FB131004P00050500	0.87	0.31	0.85	0.86	5,696	2,584
50.50	FB131011P00050500	1.49	0.29	1.47	1.49	2,855	634
50.50	FB131025P00050500	3.55	0.05	3.40	3.50	158	222
51.00	FB131004P00051000	1.16	0.33	1.14	1.16	4,645	5,244
51.00	FB131011P00051000	1.79	0.38	1.76	1.78	2,986	1,015
51.00	FB131025P00051000	3.90	0.10	3.70	3.80	257	1,022
51.50	FB131004P00051500	1.52	0.31	1.48	1.51	1,711	1,962
51.50	FB131011P00051500	2.21	0.23	2.07	2.09	305	617
51.50	FB131025P00051500	4.10	0.25	4.00	4.10	34	187
52.00	FB131004P00052000	1.88	0.36	1.87	1.90	2,031	1,571
52.00	FB131011P00052000	2.52	0.12	2.41	2.43	313	281
52.00	FB131025P00052000	4.35	0.15	4.30	4.40	6	231
52.50	FB131004P00052500	2.32	0.39	2.28	2.32	1,671	706
52.50	FB131011P00052500	2.95	0.05	2.76	2.80	72	216
52.50	FB131019P00052500	3.30	0.20	3.25	3.30	927	1,917
52.50	FB131025P00052500	4.39	0.26	4.60	4.70	46	44
53.00	FB131004P00053000	2.73	0.14	2.71	2.75	794	1,234
53.00	FB131011P00053000	3.30	0.05	3.15	3.20	85	196
53.00	FB131025P00053000	5.05	0.35	4.90	5.05	76	27
53.50	FB131004P00053500	3.50	0.10	3.15	3.20	192	278
53.50	FB131011P00053500	3.75	0.10	3.55	3.60	30	86
53.50	FB131025P00053500	5.95	0.95	5.25	5.35	5	189
54.00	FB131004P00054000	3.90	0.05	3.60	3.70	133	169
54.00	FB131011P00054000	4.20	0.15	3.95	4.00	65	220
54.00	FB131025P00054000	5.66	0.16	5.60	5.70	2	806
54.50	FB131004P00054500	4.50	0.20	4.10	4.15	125	54
54.50	FB131011P00054500	4.50	0.10	4.40	4.45	98	42
54.50	FB131025P00054500	5.70	0.00	5.95	6.05	75	85
55.00	FB131004P00055000	4.65	0.20	4.60	4.65	455	157
55.00	FB131011P00055000	5.30	0.05	4.85	4.90	363	567
55.00	FB131019P00055000	5.20	0.25	5.15	5.25	989	1,664
55.00	FB131025P00055000	6.99	0.94	6.30	6.40	403	93
57.50	FB131004P00057500	7.15	0.30	7.00	7.25	67	28
57.50	FB131011P00057500	7.65	0.00	7.15	7.25	34	34
57.50	FB131019P00057500	7.50	0.05	7.35	7.45	241	235
57.50	FB131025P00057500	7.94	0.51	8.20	8.35	40	7
60.00	FB131004P00060000	9.55	0.00	9.50	9.85	464	176
60.00	FB131019P00060000	9.75	0.40	9.70	9.80	185	330
60.00	FB131025P00060000	10.13	0.12	10.30	10.45	3	21
65.00	FB131019P00065000	14.90	0.50	14.60	14.65	223	456
70.00	FB131019P00070000	19.70	0.25	19.55	19.65	73	338
75.00	FB131019P00075000	24.05	0.75	24.55	24.65	71	695
80.00	FB131019P00080000	29.50	0.30	29.55	29.65	133	765
85.00	FB131019P00085000	34.10	0.80	34.50	34.65	40	534
90.00	FB131019P00090000	39.10	0.80	39.55	39.65	29	67
95.00	FB131019P00095000	44.10	0.80	44.55	44.65	62	316
100.00	FB131019P00100000	49.10	0.10	49.55	49.65	21	189

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)