24.31
+0.10+0.41%Today's Close
|
24.36
+0.05
+0.21%
After hours
+0.10+0.41%Today's Close
|
24.36
+0.05
+0.21%
After hours
MORE ON FB
OPTIONS
OPRA Composite quote delayed minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 7.000 | 126.2.FB3FMC007000 | 17.50 | -3.45 | -16.47% | 0.04 | 17.200 | 17.35 | 4 | 4 |
| 8.000 | 126.2.FB3FMC008000 | 0.00 | unch | NA | NA | 16.200 | 16.6 | NA | NA |
| 9.000 | 126.2.FB3FMC009000 | 0.00 | unch | NA | NA | 15.100 | 15.45 | NA | NA |
| 10.000 | 126.2.FB3FMC010000 | 13.86 | -0.23 | -1.63% | 0.04 | 14.200 | 14.35 | 1 | 57 |
| 11.000 | 126.2.FB3FMC011000 | 13.20 | -0.30 | -2.22% | 0.04 | 13.250 | 13.35 | 20 | 274 |
| 12.000 | 126.2.FB3FMC012000 | 11.40 | -0.85 | -6.94% | 0.04 | 12.150 | 12.35 | 1 | 39 |
| 13.000 | 126.2.FB3FMC013000 | 10.00 | -1.40 | -12.28% | 0.04 | 11.200 | 11.35 | 36 | 140 |
| 14.000 | 126.2.FB3FMC014000 | 9.45 | +0.45 | +5.00% | 0.09 | 10.250 | 10.4 | 8 | 210 |
| 15.000 | 126.2.FB3FMC015000 | 9.40 | +0.95 | +11.24% | 0.04 | 9.250 | 9.35 | 1 | 679 |
| 16.000 | 126.2.FB3FMC016000 | 6.95 | -0.50 | -6.71% | 0.04 | 8.250 | 8.35 | 4 | 563 |
| 17.000 | 126.2.FB3FMC017000 | 6.50 | -0.15 | -2.26% | 0.04 | 7.250 | 7.35 | 25 | 473 |
| 18.000 | 126.2.FB3FMC018000 | 6.03 | -0.02 | -0.33% | 0.04 | 6.250 | 6.35 | 10 | 758 |
| 18.500 | 126.2.FB3FMC018500 | NA | NA | NA | NA | 5.700 | 5.85 | NA | NA |
| 19.000 | 126.2.FB3FMC019000 | 5.50 | -0.10 | -1.79% | 0.04 | 5.250 | 5.35 | 2 | 932 |
| 19.500 | 126.2.FB3FMC019500 | 5.00 | +5.00 | NA | 0.04 | 4.700 | 4.85 | 1 | 1 |
| 20.000 | 126.2.FB3FMC020000 | 4.30 | +0.10 | +2.38% | 0.04 | 4.250 | 4.35 | 66 | 3,169 |
| 20.500 | 126.2.FB3FMC020500 | 4.00 | +0.55 | +15.94% | 0.04 | 3.750 | 3.85 | 29 | 39 |
| 21.000 | 126.2.FB3FMC021000 | 3.55 | unch | unch | 0.04 | 3.250 | 3.35 | 308 | 6,747 |
| 21.500 | 126.2.FB3FMC021500 | 2.87 | +0.36 | +14.34% | 0.04 | 2.770 | 2.85 | 20 | 58 |
| 22.000 | 126.2.FB3FMC022000 | 2.45 | +0.18 | +7.93% | 0.03 | 2.270 | 2.34 | 187 | 6,435 |
| 22.500 | 126.2.FB3FMC022500 | 1.90 | +0.05 | +2.70% | 0.05 | 1.790 | 1.86 | 173 | 433 |
| 23.000 | 126.2.FB3FMC023000 | 1.35 | +0.06 | +4.65% | 0.04 | 1.300 | 1.35 | 3,386 | 10,465 |
| 23.500 | 126.2.FB3FMC023500 | 0.91 | +0.06 | +7.06% | 0.09 | 0.860 | 0.9 | 1,362 | 4,628 |
| 24.000 | 126.2.FB3FMC024000 | 0.49 | -0.01 | -2.00% | 0.21 | 0.500 | 0.52 | 7,378 | 28,841 |
| 24.500 | 126.2.FB3FMC024500 | 0.26 | +0.01 | +4.00% | 0.25 | 0.230 | 0.25 | 6,693 | 9,658 |
| 25.000 | 126.2.FB3FMC025000 | 0.10 | -0.02 | -16.67% | 0.1 | 0.090 | 0.1 | 12,845 | 40,756 |
| 25.500 | 126.2.FB3FMC025500 | 0.04 | unch | unch | 0.05 | 0.030 | 0.05 | 2,467 | 4,519 |
| 26.000 | 126.2.FB3FMC026000 | 0.02 | -0.01 | -33.33% | 0.03 | 0.010 | 0.03 | 696 | 28,735 |
| 26.500 | 126.2.FB3FMC026500 | 0.03 | +0.03 | NA | 0.03 | NA | 0.03 | 40 | 40 |
| 27.000 | 126.2.FB3FMC027000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 367 | 36,559 |
| 27.500 | 126.2.FB3FMC027500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 28.000 | 126.2.FB3FMC028000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 37 | 28,944 |
| 28.500 | 126.2.FB3FMC028500 | NA | NA | NA | NA | NA | 0.01 | NA | NA |
| 29.000 | 126.2.FB3FMC029000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 2 | 27,262 |
| 29.500 | 126.2.FB3FMC029500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 30.000 | 126.2.FB3FMC030000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 25 | 35,726 |
| 31.000 | 126.2.FB3FMC031000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 9 | 25,995 |
| 32.000 | 126.2.FB3FMC032000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 37,754 |
| 33.000 | 126.2.FB3FMC033000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 26 | 10,670 |
| 34.000 | 126.2.FB3FMC034000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 2 | 17,322 |
| 35.000 | 126.2.FB3FMC035000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 15,118 |
| 36.000 | 126.2.FB3FMC036000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 20 | 4,128 |
| 37.000 | 126.2.FB3FMC037000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 22 | 8,536 |
| 38.000 | 126.2.FB3FMC038000 | 0.01 | unch | unch | 0.04 | NA | 0.04 | 13 | 5,096 |
| 39.000 | 126.2.FB3FMC039000 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 2 | 3,546 |
| 40.000 | 126.2.FB3FMC040000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 3 | 14,226 |
| 41.000 | 126.2.FB3FMC041000 | 0.08 | +0.05 | +166.67% | 0.02 | NA | 0.02 | 1 | 728 |
| 42.000 | 126.2.FB3FMC042000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 10 | 1,644 |
| 43.000 | 126.2.FB3FMC043000 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 20 | 863 |
| 44.000 | 126.2.FB3FMC044000 | 0.02 | -0.01 | -33.33% | 0.02 | NA | 0.02 | 76 | 580 |
| 45.000 | 126.2.FB3FMC045000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 1 | 2,000 |
| 46.000 | 126.2.FB3FMC046000 | 0.01 | -0.10 | -90.91% | 0.02 | NA | 0.02 | 4 | 1,189 |
| 47.000 | 126.2.FB3FMC047000 | 0.02 | +0.01 | +100.00% | 0.02 | NA | 0.02 | 5 | 1,443 |
| 48.000 | 126.2.FB3FMC048000 | 0.01 | -0.05 | -83.33% | 0.02 | NA | 0.02 | 4 | 1,019 |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 7.000 | 126.2.FB3RMC007000 | 0.00 | unch | NA | NA | NA | 0.01 | NA | NA |
| 8.000 | 126.2.FB3RMC008000 | 0.02 | +0.02 | NA | 0.04 | NA | 0.04 | 70 | 70 |
| 9.000 | 126.2.FB3RMC009000 | 0.02 | +0.02 | NA | 0.04 | NA | 0.04 | 309 | 1,300 |
| 10.000 | 126.2.FB3RMC010000 | 0.03 | +0.01 | +50.00% | 0.04 | NA | 0.04 | 208 | 1,141 |
| 11.000 | 126.2.FB3RMC011000 | 0.01 | unch | unch | 0.04 | NA | 0.04 | 35 | 770 |
| 12.000 | 126.2.FB3RMC012000 | 0.01 | unch | unch | 0.04 | NA | 0.04 | 4 | 322 |
| 13.000 | 126.2.FB3RMC013000 | 0.05 | +0.02 | +66.67% | 0.04 | NA | 0.04 | 5 | 779 |
| 14.000 | 126.2.FB3RMC014000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 10 | 1,137 |
| 15.000 | 126.2.FB3RMC015000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 379 | 2,554 |
| 16.000 | 126.2.FB3RMC016000 | 0.01 | -0.01 | -50.00% | 0.04 | NA | 0.04 | 303 | 1,366 |
| 17.000 | 126.2.FB3RMC017000 | 0.01 | unch | unch | 0.03 | NA | 0.03 | 5 | 6,955 |
| 18.000 | 126.2.FB3RMC018000 | 0.03 | unch | unch | 0.01 | NA | 0.01 | 105 | 7,948 |
| 18.500 | 126.2.FB3RMC018500 | NA | NA | NA | NA | NA | 0.04 | NA | NA |
| 19.000 | 126.2.FB3RMC019000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 8 | 8,440 |
| 19.500 | 126.2.FB3RMC019500 | 0.01 | +0.01 | NA | 0.04 | NA | 0.04 | 269 | 269 |
| 20.000 | 126.2.FB3RMC020000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 204 | 13,402 |
| 20.500 | 126.2.FB3RMC020500 | 0.01 | +0.01 | NA | 0.01 | NA | 0.01 | 460 | 460 |
| 21.000 | 126.2.FB3RMC021000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 17 | 19,759 |
| 21.500 | 126.2.FB3RMC021500 | 0.01 | unch | unch | 0.02 | NA | 0.02 | 12 | 633 |
| 22.000 | 126.2.FB3RMC022000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 311 | 38,555 |
| 22.500 | 126.2.FB3RMC022500 | 0.02 | unch | unch | 0.02 | 0.010 | 0.02 | 104 | 2,096 |
| 23.000 | 126.2.FB3RMC023000 | 0.04 | -0.03 | -42.86% | 0.05 | 0.040 | 0.05 | 561 | 16,885 |
| 23.500 | 126.2.FB3RMC023500 | 0.09 | -0.05 | -35.71% | 0.1 | 0.090 | 0.1 | 1,680 | 2,964 |
| 24.000 | 126.2.FB3RMC024000 | 0.22 | -0.07 | -24.14% | 0.23 | 0.210 | 0.23 | 7,247 | 25,350 |
| 24.500 | 126.2.FB3RMC024500 | 0.43 | -0.10 | -18.87% | 0.27 | 0.430 | 0.46 | 4,057 | 3,478 |
| 25.000 | 126.2.FB3RMC025000 | 0.69 | -0.20 | -22.47% | 0.15 | 0.800 | 0.84 | 1,153 | 24,227 |
| 25.500 | 126.2.FB3RMC025500 | 1.22 | +0.05 | +4.27% | 0.06 | 1.200 | 1.25 | 1,588 | 399 |
| 26.000 | 126.2.FB3RMC026000 | 1.73 | -0.07 | -3.89% | 0.03 | 1.670 | 1.72 | 2,074 | 22,358 |
| 26.500 | 126.2.FB3RMC026500 | 2.17 | +2.17 | NA | 0.06 | 2.180 | 2.25 | 122 | 80 |
| 27.000 | 126.2.FB3RMC027000 | 2.28 | -0.37 | -13.96% | 0.05 | 2.680 | 2.74 | 133 | 14,111 |
| 27.500 | 126.2.FB3RMC027500 | 2.99 | -0.36 | -10.75% | 0.06 | 3.150 | 3.25 | 152 | 145 |
| 28.000 | 126.2.FB3RMC028000 | 3.70 | -0.05 | -1.33% | 0.06 | 3.650 | 3.75 | 96 | 8,990 |
| 28.500 | 126.2.FB3RMC028500 | 4.35 | +4.35 | NA | 0.06 | 4.150 | 4.25 | 25 | 25 |
| 29.000 | 126.2.FB3RMC029000 | 4.27 | -0.43 | -9.15% | 0.06 | 4.650 | 4.75 | 267 | 6,475 |
| 29.500 | 126.2.FB3RMC029500 | NA | NA | NA | NA | 5.150 | 5.3 | NA | NA |
| 30.000 | 126.2.FB3RMC030000 | 5.64 | +0.17 | +3.11% | 0.11 | 5.650 | 5.8 | 110 | 18,051 |
| 31.000 | 126.2.FB3RMC031000 | 6.83 | -0.14 | -2.01% | 0.06 | 6.600 | 6.75 | 50 | 2,484 |
| 32.000 | 126.2.FB3RMC032000 | 7.75 | +0.05 | +0.65% | 0.06 | 7.650 | 7.75 | 15 | 1,381 |
| 33.000 | 126.2.FB3RMC033000 | 9.75 | +0.80 | +8.94% | 0.06 | 8.550 | 8.75 | 1 | 730 |
| 34.000 | 126.2.FB3RMC034000 | 9.75 | +0.30 | +3.17% | 0.11 | 9.650 | 9.8 | 11 | 3,787 |
| 35.000 | 126.2.FB3RMC035000 | 10.80 | +1.50 | +16.13% | 0.11 | 10.600 | 10.8 | 4 | 889 |
| 36.000 | 126.2.FB3RMC036000 | 11.70 | -0.50 | -4.10% | 0.06 | 11.600 | 11.75 | 5 | 239 |
| 37.000 | 126.2.FB3RMC037000 | 12.50 | +2.50 | +25.00% | 0.06 | 12.600 | 12.75 | 4 | 189 |
| 38.000 | 126.2.FB3RMC038000 | 9.85 | +0.55 | +5.91% | 0.11 | 13.400 | 13.8 | 2 | 37 |
| 39.000 | 126.2.FB3RMC039000 | 11.85 | +0.65 | +5.80% | 0.11 | 14.400 | 14.8 | 26 | 36 |
| 40.000 | 126.2.FB3RMC040000 | 12.90 | -0.05 | -0.39% | 0.11 | 15.400 | 15.8 | 10 | 22 |
| 41.000 | 126.2.FB3RMC041000 | 14.60 | +4.15 | +39.71% | 0.11 | 16.400 | 16.8 | 15 | 47 |
| 42.000 | 126.2.FB3RMC042000 | 15.50 | +3.95 | +34.20% | 0.11 | 17.400 | 17.8 | 47 | 1 |
| 43.000 | 126.2.FB3RMC043000 | 11.20 | -2.15 | -16.10% | 0.11 | 18.400 | 18.8 | 8 | 4 |
| 44.000 | 126.2.FB3RMC044000 | 13.40 | -0.15 | -1.11% | 0.11 | 19.400 | 19.8 | 20 | 1 |
| 45.000 | 126.2.FB3RMC045000 | 14.35 | -0.20 | -1.37% | 0.11 | 20.400 | 20.8 | 10 | 11 |
| 46.000 | 126.2.FB3RMC046000 | 15.85 | +15.85 | NA | 0.11 | 21.400 | 21.8 | 1 | 2 |
| 47.000 | 126.2.FB3RMC047000 | 16.80 | +16.80 | NA | 0.11 | 22.400 | 22.8 | 1 | 2 |
| 48.000 | 126.2.FB3RMC048000 | NA | NA | NA | NA | 23.400 | 23.8 | NA | 8 |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.