Facebook Inc
(NASDAQ: FB)
25.16
-0.50
-1.95%
-0.50
-1.95%
MORE ON FB
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 24, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 18.000 | .US:FB\13E24\18.0 | 0.00 | NA | NA | NA | 7.100 | 7.2 | NA | NA |
| 18.000 | .US:FB\13E31\18.0 | 0.00 | NA | NA | NA | 6.900 | 7.2 | NA | NA |
| 19.000 | .US:FB\13E31\19.0 | 0.00 | NA | NA | NA | 5.950 | 6.2 | NA | NA |
| 19.000 | .US:FB\13E24\19.0 | 0.00 | NA | NA | NA | 6.100 | 6.2 | NA | NA |
| 20.000 | .US:FB\13E24\20.0 | 5.00 | -1.40 | -21.88% | 0.04 | 5.100 | 5.2 | 5 | 115 |
| 20.000 | .US:FB\13E31\20.0 | 7.25 | unch | unch | 0.04 | 5.150 | 5.2 | NA | 3 |
| 20.500 | .US:FB\13E31\20.5 | 0.00 | NA | NA | NA | 4.600 | 4.7 | NA | NA |
| 21.000 | .US:FB\13E24\21.0 | 5.50 | unch | unch | 0.04 | 4.100 | 4.2 | NA | 67 |
| 21.000 | .US:FB\13E31\21.0 | 0.00 | NA | NA | NA | 4.100 | 4.2 | NA | NA |
| 21.500 | .US:FB\13E24\21.5 | 4.10 | unch | unch | 0.04 | 3.600 | 3.7 | NA | 1 |
| 21.500 | .US:FB\13E31\21.5 | 3.55 | unch | unch | 0.04 | 3.600 | 3.7 | 32 | NA |
| 22.000 | .US:FB\13E31\22.0 | 2.98 | unch | unch | 0.04 | 3.150 | 3.2 | 5 | NA |
| 22.000 | .US:FB\13E24\22.0 | 0.00 | NA | NA | NA | 3.100 | 3.2 | NA | NA |
| 22.500 | .US:FB\13E24\22.5 | 0.00 | NA | NA | NA | 2.630 | 2.68 | NA | NA |
| 22.500 | .US:FB\13E31\22.5 | 0.00 | NA | NA | NA | 2.660 | 2.7 | NA | NA |
| 23.000 | .US:FB\13E24\23.0 | 2.10 | -1.25 | -37.31% | 0.01 | 2.130 | 2.17 | 29 | 47 |
| 23.000 | .US:FB\13E31\23.0 | 2.16 | -1.69 | -43.90% | 0.06 | 2.180 | 2.22 | 32 | 90 |
| 23.500 | .US:FB\13E31\23.5 | 1.57 | -0.76 | -32.62% | 0.09 | 1.710 | 1.75 | 32 | 130 |
| 23.500 | .US:FB\13E24\23.5 | 1.68 | -1.23 | -42.27% | 0.01 | 1.630 | 1.67 | 186 | 84 |
| 24.000 | .US:FB\13E24\24.0 | 1.12 | -0.56 | -33.33% | 0.04 | 1.160 | 1.2 | 281 | 330 |
| 24.000 | .US:FB\13E31\24.0 | 1.30 | -0.48 | -26.97% | 0.15 | 1.280 | 1.31 | 176 | 88 |
| 24.500 | .US:FB\13E24\24.5 | 0.66 | -0.59 | -47.20% | 0.09 | 0.710 | 0.75 | 318 | 269 |
| 24.500 | .US:FB\13E31\24.5 | 0.90 | -0.65 | -41.94% | 0.26 | 0.890 | 0.92 | 168 | 100 |
| 25.000 | .US:FB\13E24\25.0 | 0.38 | -0.38 | -50.00% | 0.23 | 0.370 | 0.39 | 1,873 | 942 |
| 25.000 | .US:FB\13E31\25.0 | 0.56 | -0.38 | -40.43% | 0.44 | 0.580 | 0.6 | 1,148 | 387 |
| 25.500 | .US:FB\13E31\25.5 | 0.35 | -0.28 | -44.44% | 0.35 | 0.340 | 0.35 | 1,500 | 319 |
| 25.500 | .US:FB\13E24\25.5 | 0.15 | -0.29 | -65.91% | 0.15 | 0.140 | 0.15 | 5,451 | 1,391 |
| 26.000 | .US:FB\13E24\26.0 | 0.06 | -0.14 | -70.00% | 0.06 | 0.050 | 0.06 | 9,572 | 14,849 |
| 26.000 | .US:FB\13E31\26.0 | 0.19 | -0.19 | -50.00% | 0.2 | 0.190 | 0.2 | 1,706 | 16,721 |
| 26.500 | .US:FB\13E31\26.5 | 0.10 | -0.11 | -52.38% | 0.11 | 0.100 | 0.11 | 1,314 | 3,794 |
| 26.500 | .US:FB\13E24\26.5 | 0.02 | -0.05 | -71.43% | 0.03 | 0.020 | 0.03 | 1,867 | 5,327 |
| 27.000 | .US:FB\13E24\27.0 | 0.02 | -0.01 | -33.33% | 0.02 | 0.010 | 0.02 | 965 | 8,972 |
| 27.000 | .US:FB\13E31\27.0 | 0.06 | -0.06 | -50.00% | 0.06 | 0.040 | 0.06 | 1,420 | 3,992 |
| 27.500 | .US:FB\13E31\27.5 | 0.03 | -0.04 | -57.14% | 0.04 | 0.020 | 0.04 | 27 | 2,210 |
| 27.500 | .US:FB\13E24\27.5 | 0.01 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 112 | 4,525 |
| 28.000 | .US:FB\13E24\28.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 25 | 4,997 |
| 28.000 | .US:FB\13E31\28.0 | 0.03 | -0.01 | -25.00% | 0.03 | 0.020 | 0.03 | 61 | 3,809 |
| 28.500 | .US:FB\13E24\28.5 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 48 | 2,050 |
| 28.500 | .US:FB\13E31\28.5 | 0.02 | -0.01 | -33.33% | 0.02 | 0.010 | 0.02 | 53 | 1,855 |
| 29.000 | .US:FB\13E31\29.0 | 0.01 | -0.01 | -50.00% | 0.02 | 0.010 | 0.02 | 71 | 1,910 |
| 29.000 | .US:FB\13E24\29.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | 1 | 2,193 |
| 29.500 | .US:FB\13E31\29.5 | 0.04 | unch | unch | 0.02 | 0.010 | 0.02 | NA | 1,075 |
| 29.500 | .US:FB\13E24\29.5 | 0.01 | -0.02 | -66.67% | 0.02 | NA | 0.02 | 1 | 1,512 |
| 30.000 | .US:FB\13E24\30.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 18 | 6,440 |
| 30.000 | .US:FB\13E31\30.0 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 1 | 2,703 |
| 30.500 | .US:FB\13E24\30.5 | 0.01 | unch | unch | 0.02 | NA | 0.02 | NA | 1,253 |
| 31.000 | .US:FB\13E31\31.0 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 81 | 7,500 |
| 31.000 | .US:FB\13E24\31.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 602 |
| 31.500 | .US:FB\13E24\31.5 | 0.04 | unch | unch | 0.02 | NA | 0.02 | NA | 552 |
| 32.000 | .US:FB\13E31\32.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 1 | 745 |
| 32.000 | .US:FB\13E24\32.0 | 0.04 | unch | unch | 0.010 | NA | 0.010 | NA | 1,542 |
| 32.500 | .US:FB\13E24\32.5 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 1,617 |
| 33.000 | .US:FB\13E24\33.0 | 0.03 | unch | unch | 0.010 | NA | 0.010 | NA | 117 |
| 33.000 | .US:FB\13E31\33.0 | 0.01 | -0.04 | -80.00% | 0.010 | NA | 0.010 | 1 | 16 |
| 34.000 | .US:FB\13E24\34.0 | 0.08 | unch | unch | 0.010 | NA | 0.010 | NA | 35 |
| 34.000 | .US:FB\13E31\34.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 35.000 | .US:FB\13E31\35.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 35.000 | .US:FB\13E24\35.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 36.000 | .US:FB\13E31\36.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 36.000 | .US:FB\13E24\36.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
MAY 24, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 18.000 | .US:FB\13Q24\18.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 18.000 | .US:FB\13Q31\18.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 19.000 | .US:FB\13Q31\19.0 | 0.00 | NA | NA | NA | 0.010 | 0.02 | NA | NA |
| 19.000 | .US:FB\13Q24\19.0 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 20.000 | .US:FB\13Q24\20.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 197 |
| 20.000 | .US:FB\13Q31\20.0 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 1 | 131 |
| 20.500 | .US:FB\13Q31\20.5 | 0.00 | NA | NA | NA | 0.010 | 0.02 | NA | NA |
| 21.000 | .US:FB\13Q31\21.0 | 0.00 | NA | NA | NA | 0.010 | 0.02 | NA | NA |
| 21.000 | .US:FB\13Q24\21.0 | 0.08 | unch | unch | 0.010 | NA | 0.010 | NA | 465 |
| 21.500 | .US:FB\13Q31\21.5 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 1 | NA |
| 21.500 | .US:FB\13Q24\21.5 | 0.00 | NA | NA | NA | NA | 0.010 | NA | NA |
| 22.000 | .US:FB\13Q24\22.0 | 0.01 | unch | unch | 0.010 | NA | 0.010 | NA | 123 |
| 22.000 | .US:FB\13Q31\22.0 | 0.02 | +0.01 | +100.00% | 0.03 | NA | 0.03 | 1 | 24 |
| 22.500 | .US:FB\13Q24\22.5 | 0.11 | unch | unch | 0.010 | NA | 0.010 | NA | 226 |
| 22.500 | .US:FB\13Q31\22.5 | 0.03 | +0.01 | +50.00% | 0.03 | 0.010 | 0.03 | 25 | 198 |
| 23.000 | .US:FB\13Q24\23.0 | 0.02 | unch | unch | 0.010 | NA | 0.010 | NA | 495 |
| 23.000 | .US:FB\13Q31\23.0 | 0.03 | unch | unch | 0.05 | 0.030 | 0.05 | NA | 704 |
| 23.500 | .US:FB\13Q24\23.5 | 0.01 | -0.01 | -50.00% | 0.010 | NA | 0.010 | 10 | 538 |
| 23.500 | .US:FB\13Q31\23.5 | 0.07 | +0.04 | +133.33% | 0.08 | 0.060 | 0.08 | 20 | 418 |
| 24.000 | .US:FB\13Q24\24.0 | 0.03 | unch | unch | 0.03 | 0.010 | 0.03 | 350 | 312 |
| 24.000 | .US:FB\13Q31\24.0 | 0.14 | +0.05 | +55.56% | 0.14 | 0.130 | 0.14 | 1,881 | 6,287 |
| 24.500 | .US:FB\13Q24\24.5 | 0.09 | +0.06 | +200.00% | 0.08 | 0.070 | 0.08 | 1,591 | 1,747 |
| 24.500 | .US:FB\13Q31\24.5 | 0.26 | +0.11 | +73.33% | 0.25 | 0.240 | 0.25 | 918 | 932 |
| 25.000 | .US:FB\13Q24\25.0 | 0.24 | +0.13 | +118.18% | 0.23 | 0.220 | 0.23 | 3,652 | 3,663 |
| 25.000 | .US:FB\13Q31\25.0 | 0.45 | +0.20 | +80.00% | 0.44 | 0.420 | 0.44 | 1,174 | 2,680 |
| 25.500 | .US:FB\13Q31\25.5 | 0.73 | +0.30 | +69.77% | 0.36 | 0.680 | 0.7 | 595 | 1,311 |
| 25.500 | .US:FB\13Q24\25.5 | 0.54 | +0.28 | +107.69% | 0.18 | 0.490 | 0.52 | 3,992 | 8,429 |
| 26.000 | .US:FB\13Q31\26.0 | 1.10 | +0.36 | +48.65% | 0.22 | 1.030 | 1.06 | 562 | 7,080 |
| 26.000 | .US:FB\13Q24\26.0 | 1.03 | +0.51 | +98.08% | 0.08 | 0.880 | 0.92 | 1,787 | 7,807 |
| 26.500 | .US:FB\13Q24\26.5 | 1.43 | +0.49 | +52.13% | 0.06 | 1.330 | 1.4 | 1,472 | 5,092 |
| 26.500 | .US:FB\13Q31\26.5 | 1.51 | +0.49 | +48.04% | 0.12 | 1.430 | 1.46 | 100 | 1,190 |
| 27.000 | .US:FB\13Q31\27.0 | 1.93 | +0.50 | +34.97% | 0.07 | 1.880 | 1.91 | 276 | 2,654 |
| 27.000 | .US:FB\13Q24\27.0 | 1.91 | +0.52 | +37.41% | 0.04 | 1.830 | 1.88 | 379 | 3,453 |
| 27.500 | .US:FB\13Q24\27.5 | 2.53 | +0.63 | +33.16% | 0.04 | 2.330 | 2.38 | 167 | 1,279 |
| 27.500 | .US:FB\13Q31\27.5 | 2.46 | +0.64 | +35.16% | 0.05 | 2.360 | 2.39 | 20 | 649 |
| 28.000 | .US:FB\13Q31\28.0 | 2.67 | +0.36 | +15.58% | 0.04 | 2.840 | 2.88 | 103 | 2,784 |
| 28.000 | .US:FB\13Q24\28.0 | 2.76 | +0.62 | +28.97% | 0.04 | 2.820 | 2.88 | 53 | 951 |
| 28.500 | .US:FB\13Q31\28.5 | 2.79 | +0.30 | +12.05% | 0.06 | 3.300 | 3.4 | 87 | 806 |
| 28.500 | .US:FB\13Q24\28.5 | 2.89 | +0.33 | +12.89% | 0.06 | 3.300 | 3.4 | 13 | 982 |
| 29.000 | .US:FB\13Q24\29.0 | 2.74 | unch | unch | 0.06 | 3.800 | 3.9 | NA | 619 |
| 29.000 | .US:FB\13Q31\29.0 | 3.65 | +1.57 | +75.48% | 0.06 | 3.800 | 3.9 | 13 | 199 |
| 29.500 | .US:FB\13Q24\29.5 | 3.15 | unch | unch | 0.06 | 4.300 | 4.4 | NA | 211 |
| 29.500 | .US:FB\13Q31\29.5 | 3.50 | unch | unch | 0.06 | 4.300 | 4.4 | NA | 18 |
| 30.000 | .US:FB\13Q24\30.0 | 3.60 | unch | unch | 0.06 | 4.800 | 4.9 | NA | 82 |
| 30.000 | .US:FB\13Q31\30.0 | 3.75 | unch | unch | 0.06 | 4.800 | 4.9 | NA | 25 |
| 30.500 | .US:FB\13Q24\30.5 | 4.10 | unch | unch | 0.06 | 5.300 | 5.4 | NA | 153 |
| 31.000 | .US:FB\13Q24\31.0 | 3.70 | unch | unch | 0.06 | 5.800 | 5.9 | NA | 161 |
| 31.000 | .US:FB\13Q31\31.0 | 4.65 | unch | unch | 0.06 | 5.800 | 5.9 | NA | 127 |
| 31.500 | .US:FB\13Q24\31.5 | 4.50 | unch | unch | 0.06 | 6.300 | 6.4 | NA | 23 |
| 32.000 | .US:FB\13Q31\32.0 | 6.20 | unch | unch | 0.06 | 6.800 | 6.9 | NA | 29 |
| 32.000 | .US:FB\13Q24\32.0 | 4.85 | unch | unch | 0.06 | 6.800 | 6.9 | NA | 20 |
| 32.500 | .US:FB\13Q24\32.5 | 4.85 | unch | unch | 0.06 | 7.300 | 7.4 | NA | 30 |
| 33.000 | .US:FB\13Q24\33.0 | 5.65 | unch | unch | 0.06 | 7.800 | 7.9 | NA | 110 |
| 33.000 | .US:FB\13Q31\33.0 | 0.00 | NA | NA | NA | 7.800 | 8 | NA | NA |
| 34.000 | .US:FB\13Q31\34.0 | 0.00 | NA | NA | NA | 8.650 | 9 | NA | NA |
| 34.000 | .US:FB\13Q24\34.0 | 5.60 | unch | unch | 0.06 | 8.800 | 8.9 | NA | 21 |
| 35.000 | .US:FB\13Q31\35.0 | 0.00 | NA | NA | NA | 9.800 | 10 | NA | NA |
| 35.000 | .US:FB\13Q24\35.0 | 0.00 | NA | NA | NA | 9.800 | 9.9 | NA | NA |
| 36.000 | .US:FB\13Q24\36.0 | 0.00 | NA | NA | NA | 10.800 | 10.9 | NA | NA |
| 36.000 | .US:FB\13Q31\36.0 | 0.00 | NA | NA | NA | 10.600 | 10.95 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.