Facebook Inc $76.09

up +0.01


17/9/2014 09:31 AM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Last Trade: 76.09
Trade Time: Sep 17 09:31 AM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 76.08
Open: 75.96
Bid: 76.09
Ask: 76.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FB Trend Analysis - it has outperformed the S&P 500 by 61%
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FB1420I25 49.70 0.20 49.25 1.0 52.75 1.0 50.0 80
30.00 FB1420I30 45.00 -1.00 45.10 10.0 46.95 11.0 1.0 167
35.00 FB1420I35 41.35 0.35 39.25 1.0 42.75 1.0 1.0 700
40.00 FB1420I40 36.00 0.00 34.25 1.0 37.75 1.0 31.0 804
45.00 FB1420I45 29.95 0.00 29.25 1.0 32.75 1.0 57.0 330
46.00 FB1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 FB1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 FB1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 FB1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 FB1420I50 25.75 -0.21 24.25 1.0 27.75 1.0 146.0 1,474
52.50 FB1420I52.5 22.07 0.00 21.75 1.0 25.25 1.0 8.0 740
55.00 FB1420I55 21.10 0.00 19.25 1.0 22.75 1.0 34.0 2,609
57.50 FB1420I57.5 18.50 0.00 16.85 1.0 20.00 1.0 35.0 3,422
60.00 FB1420I60 16.10 0.00 14.35 1.0 17.65 1.0 136.0 10,116
60.00 FB1426I60 16.20 0.00 14.40 1.0 17.70 1.0 5.0 13
62.00 FB1426I62 11.96 0.00 12.50 1.0 15.60 1.0 1.0 15
62.50 FB1420I62.5 13.50 0.00 11.85 1.0 15.15 1.0 56.0 7,168
63.00 FB1426I63 13.03 -0.02 11.50 1.0 14.60 1.0 7.0 17
64.00 FB1426I64 12.05 0.00 10.50 1.0 13.60 1.0 0.0 0
65.00 FB1420I65 11.10 0.00 9.55 1.0 12.50 1.0 392.0 28,879
65.00 FB1426I65 11.70 0.65 9.55 1.0 12.55 1.0 1.0 1
65.50 FB1426I65.5 10.55 0.00 9.05 1.0 12.05 1.0 0.0 0
66.00 FB1426I66 10.27 0.22 8.55 1.0 11.55 1.0 5.0 13
66.50 FB1420I66.5 8.50 -1.00 8.05 1.0 11.00 1.0 19.0 19
66.50 FB1426I66.5 7.80 -1.75 8.05 1.0 11.10 1.0 26.0 26
67.00 FB1420I67 9.05 0.00 7.55 1.0 10.50 1.0 7.0 21
67.00 FB1426I67 9.05 0.00 7.55 1.0 10.60 1.0 0.0 0
67.50 FB1420I67.5 8.60 0.00 7.05 1.0 10.00 1.0 147.0 13,495
67.50 FB1426I67.5 8.60 0.00 7.05 1.0 10.10 1.0 0.0 0
68.00 FB1420I68 5.67 -2.35 6.55 1.0 9.50 1.0 30.0 47
68.00 FB1426I68 8.50 0.40 6.60 1.0 9.60 1.0 20.0 159
68.50 FB1420I68.5 4.75 0.00 6.05 1.0 9.00 1.0 9.0 27
68.50 FB1426I68.5 9.51 1.91 6.10 1.0 9.15 1.0 3.0 71
69.00 FB1420I69 7.06 0.00 5.55 1.0 8.50 1.0 10.0 116
69.00 FB1426I69 5.95 -1.15 5.60 1.0 8.60 1.0 1.0 88
69.50 FB1420I69.5 4.40 -2.15 5.05 1.0 8.00 1.0 83.0 247
69.50 FB1426I69.5 5.45 0.00 5.15 1.0 8.15 1.0 3.0 22
70.00 FB1420I70 6.05 -0.14 5.90 55.0 6.05 84.0 9.0 33,120
70.00 FB1426I70 6.15 0.00 4.65 1.0 7.65 1.0 70.0 272
70.50 FB1420I70.5 4.15 -1.40 4.10 1.0 7.00 1.0 27.0 162
70.50 FB1426I70.5 4.00 0.00 5.50 11.0 6.10 97.0 11.0 80
71.00 FB1420I71 5.11 0.00 4.75 58.0 5.40 68.0 100.0 355
71.00 FB1426I71 3.75 0.00 4.90 42.0 5.55 62.0 100.0 284
71.50 FB1420I71.5 3.50 0.00 4.25 42.0 4.95 68.0 48.0 244
71.50 FB1426I71.5 4.50 0.00 4.35 25.0 5.10 24.0 23.0 132
72.00 FB1420I72 4.20 0.00 3.95 11.0 4.10 27.0 547.0 735
72.00 FB1426I72 4.28 0.00 3.90 24.0 4.65 24.0 192.0 668
72.50 FB1420I72.5 3.65 0.00 3.30 42.0 3.95 68.0 4796.0 16,721
72.50 FB1426I72.5 4.00 0.00 3.50 24.0 4.15 24.0 388.0 537
73.00 FB1420I73 3.15 0.00 2.85 24.0 3.45 24.0 3251.0 2,376
73.00 FB1426I73 3.50 0.00 3.10 24.0 3.70 25.0 261.0 697
73.50 FB1420I73.5 2.70 0.01 2.42 23.0 2.94 25.0 4545.0 2,630
73.50 FB1426I73.5 3.10 0.00 2.95 4.0 3.00 4.0 465.0 949
74.00 FB1420I74 2.37 0.00 2.01 23.0 2.45 25.0 5284.0 3,144
74.00 FB1426I74 2.66 0.00 2.56 4.0 2.62 4.0 598.0 727
74.50 FB1420I74.5 1.91 0.00 1.65 24.0 2.00 24.0 3557.0 3,859
74.50 FB1426I74.5 2.40 0.00 2.21 4.0 2.26 4.0 572.0 570
75.00 FB1420I75 1.41 -0.14 1.28 61.0 1.48 92.0 2.0 62,745
75.00 FB1426I75 2.05 0.00 1.87 4.0 1.92 4.0 2475.0 2,119
76.00 FB1420I76 0.86 0.00 0.71 27.0 0.74 4.0 17703.0 17,627
76.00 FB1426I76 1.43 0.00 1.30 4.0 1.33 4.0 2063.0 2,254
77.00 FB1426I77 0.96 0.00 0.85 4.0 0.88 4.0 2056.0 5,166
77.50 FB1420I77.5 0.22 -0.04 0.16 5.0 0.28 3.0 3.0 43,276
78.00 FB1426I78 0.63 0.03 0.53 6.0 0.55 6.0 2255.0 3,800
79.00 FB1420I79 0.06 -0.02 0.05 3.0 0.06 480.0 1.0 14,265
79.00 FB1426I79 0.38 0.00 0.31 8.0 0.34 8.0 1596.0 3,063
80.00 FB1420I80 0.04 0.00 0.03 8.0 0.09 82.0 2576.0 59,003
80.00 FB1426I80 0.22 0.00 0.18 10.0 0.20 11.0 883.0 2,247
81.00 FB1420I81 0.02 -0.01 0.01 98.0 0.03 67.0 15.0 4,191
81.00 FB1426I81 0.14 0.00 0.11 14.0 0.13 38.0 902.0 1,807
82.00 FB1426I82 0.10 0.00 0.06 18.0 0.09 18.0 85.0 1,424
82.50 FB1420I82.5 0.02 0.00 0.01 250.0 0.02 10.0 42.0 7,664
83.00 FB1426I83 0.04 -0.01 0.04 20.0 0.06 20.0 371.0 629
84.00 FB1420I84 0.01 0.00 0.01 76.0 0.01 84.0 67.0 2,758
84.00 FB1426I84 0.04 0.01 0.02 41.0 0.04 26.0 106.0 403
85.00 FB1420I85 0.01 0.00 0.01 1.0 0.01 109.0 17.0 17,478
85.00 FB1426I85 0.04 0.00 0.01 51.0 0.04 37.0 85.0 841
86.00 FB1420I86 0.01 0.00 0.01 204.0 0.01 107.0 706.0 635
87.50 FB1420I87.5 0.01 0.00 0.01 55.0 0.01 131.0 41.0 80
87.50 FB1426I87.5 0.01 0.00 0.01 436.0 0.07 272.0 0.0 0
89.00 FB1420I89 0.01 -0.01 0.01 50.0 0.02 2.0 15.0 325
90.00 FB1420I90 0.01 0.00 0.01 10.0 0.01 19.0 6.0 8,824
90.00 FB1426I90 0.04 0.01 0.01 90.0 0.04 24.0 11.0 141
91.00 FB1420I91 0.01 -0.01 0.01 10.0 0.02 2.0 12.0 77
94.00 FB1420I94 0.01 -0.01 0.01 10.0 0.02 2.0 10.0 20
95.00 FB1420I95 0.01 -0.01 0.01 10.0 0.02 6.0 11.0 2,899
95.00 FB1426I95 0.04 0.01 0.01 10.0 0.03 24.0 13.0 13
100.00 FB1420I100 0.02 0.00 0.01 100.0 0.02 47.0 2.0 5,084
100.00 FB1426I100 0.03 0.01 0.01 10.0 0.02 24.0 1.0 1
105.00 FB1420I105 0.03 0.01 0.01 1.0 0.03 11.0 2.0 1,614
105.00 FB1426I105 0.02 0.00 0.01 1.0 0.02 24.0 0.0 0
110.00 FB1420I110 0.01 -0.01 0.01 10.0 0.02 2.0 5.0 1,798
110.00 FB1426I110 0.02 0.00 0.00 0.0 0.02 25.0 0.0 0
115.00 FB1420I115 0.02 0.00 0.01 1.0 0.02 2.0 1.0 1,735
120.00 FB1420I120 0.02 0.00 0.01 20.0 0.02 2.0 5.0 3,129
125.00 FB1420I125 0.01 -0.01 0.01 200.0 0.02 2.0 100.0 435
130.00 FB1420I130 0.06 0.04 0.01 89.0 0.02 2.0 1.0 110
135.00 FB1420I135 0.02 0.01 0.02 6.0 0.01 502.0 6.0 6,915
140.00 FB1420I140 0.01 0.00 0.01 781.0 0.01 502.0 4.0 362

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FB1420U25 0.01 0.00 0.02 50.0 0.01 262.0 1.0 1,869
30.00 FB1420U30 0.01 0.00 0.01 10.0 0.01 258.0 1.0 2,452
35.00 FB1420U35 0.03 0.01 0.01 28.0 0.02 2.0 140.0 1,116
40.00 FB1420U40 0.01 -0.01 0.01 2.0 0.02 24.0 6.0 4,452
45.00 FB1420U45 0.01 0.00 0.01 1.0 0.01 2.0 20.0 11,832
46.00 FB1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 FB1420U47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 FB1420U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 FB1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 FB1420U50 0.01 0.00 0.01 1.0 0.01 24.0 7.0 13,267
52.50 FB1420U52.5 0.01 0.00 0.01 29.0 0.01 1.0 20.0 9,316
55.00 FB1420U55 0.01 0.00 0.01 2.0 0.02 14.0 7.0 11,617
57.50 FB1420U57.5 0.01 0.00 0.01 1.0 0.01 24.0 1.0 10,192
60.00 FB1420U60 0.01 0.00 0.01 3.0 0.01 24.0 22.0 29,110
60.00 FB1426U60 0.02 0.00 0.01 50.0 0.03 24.0 10.0 32
62.00 FB1426U62 0.04 0.02 0.02 30.0 0.09 33.0 3.0 51
62.50 FB1420U62.5 0.01 0.00 0.01 50.0 0.01 24.0 111.0 29,255
63.00 FB1426U63 0.03 0.00 0.02 214.0 0.09 33.0 83.0 116
64.00 FB1426U64 0.04 0.00 0.01 1.0 0.09 33.0 15.0 207
65.00 FB1420U65 0.02 0.00 0.01 10.0 0.01 45.0 95.0 20,356
65.00 FB1426U65 0.05 0.00 0.01 24.0 0.13 33.0 112.0 1,937
65.50 FB1426U65.5 0.12 0.00 0.02 11.0 0.14 71.0 34.0 180
66.00 FB1426U66 0.08 0.00 0.02 24.0 0.14 33.0 23.0 523
66.50 FB1420U66.5 0.01 0.00 0.01 62.0 0.01 106.0 80.0 1,045
66.50 FB1426U66.5 0.06 0.00 0.05 24.0 0.06 24.0 70.0 78
67.00 FB1420U67 0.02 0.00 0.01 86.0 0.02 150.0 57.0 689
67.00 FB1426U67 0.07 0.00 0.05 20.0 0.07 20.0 40.0 403
67.50 FB1420U67.5 0.02 0.00 0.01 176.0 0.02 128.0 220.0 25,183
67.50 FB1426U67.5 0.08 0.00 0.06 20.0 0.07 20.0 109.0 290
68.00 FB1420U68 0.02 0.00 0.01 134.0 0.04 20.0 211.0 3,706
68.00 FB1426U68 0.08 0.00 0.07 20.0 0.08 20.0 2258.0 2,381
68.50 FB1420U68.5 0.06 0.00 0.01 118.0 0.03 20.0 158.0 918
68.50 FB1426U68.5 0.10 0.00 0.08 16.0 0.09 16.0 372.0 653
69.00 FB1420U69 0.04 0.00 0.01 48.0 0.03 10.0 355.0 2,126
69.00 FB1426U69 0.10 0.00 0.09 16.0 0.10 16.0 725.0 995
69.50 FB1420U69.5 0.03 0.00 0.01 92.0 0.03 68.0 366.0 1,430
69.50 FB1426U69.5 0.12 0.00 0.10 14.0 0.12 14.0 481.0 775
70.00 FB1420U70 0.04 0.00 0.02 42.0 0.04 10.0 2776.0 21,761
70.00 FB1426U70 0.14 0.00 0.12 12.0 0.14 12.0 652.0 1,412
70.50 FB1420U70.5 0.06 0.01 0.03 52.0 0.04 52.0 368.0 2,033
70.50 FB1426U70.5 0.18 0.00 0.15 12.0 0.16 12.0 36.0 643
71.00 FB1420U71 0.06 0.00 0.03 48.0 0.05 48.0 3895.0 3,605
71.00 FB1426U71 0.19 0.00 0.18 1.0 0.19 10.0 244.0 1,443
71.50 FB1420U71.5 0.07 0.00 0.04 40.0 0.06 40.0 575.0 4,421
71.50 FB1426U71.5 0.23 0.00 0.21 24.0 0.23 10.0 2228.0 2,570
72.00 FB1420U72 0.08 0.00 0.06 36.0 0.07 36.0 2076.0 4,356
72.00 FB1426U72 0.29 0.00 0.26 24.0 0.28 8.0 530.0 1,376
72.50 FB1420U72.5 0.10 0.00 0.07 44.0 0.09 28.0 3973.0 26,135
72.50 FB1426U72.5 0.34 0.00 0.32 8.0 0.34 8.0 352.0 2,383
73.00 FB1420U73 0.13 0.00 0.10 22.0 0.11 26.0 4245.0 10,904
73.00 FB1426U73 0.40 0.00 0.40 8.0 0.42 8.0 1622.0 1,693
73.50 FB1420U73.5 0.18 0.00 0.14 20.0 0.15 20.0 7829.0 8,470
73.50 FB1426U73.5 0.50 0.00 0.49 6.0 0.52 6.0 1184.0 3,606
74.00 FB1420U74 0.21 -0.01 0.20 1.0 0.29 1.0 8.0 7,599
74.00 FB1426U74 0.60 0.00 0.61 4.0 0.64 4.0 1029.0 1,385
74.50 FB1420U74.5 0.31 0.00 0.27 13.0 0.29 10.0 6827.0 5,335
74.50 FB1426U74.5 0.73 0.00 0.75 4.0 0.78 4.0 1162.0 1,021
75.00 FB1420U75 0.40 -0.02 0.38 4.0 0.40 4.0 9.0 26,698
75.00 FB1426U75 0.93 0.00 0.91 4.0 0.95 4.0 1794.0 2,155
76.00 FB1420U76 0.76 0.00 0.75 4.0 0.78 4.0 2.0 8,919
76.00 FB1426U76 1.33 0.00 1.33 4.0 1.37 4.0 1115.0 2,638
77.00 FB1426U77 1.83 0.00 1.87 4.0 1.92 4.0 564.0 1,741
77.50 FB1420U77.5 1.61 0.00 1.69 4.0 1.76 4.0 4900.0 7,744
78.00 FB1426U78 2.52 0.00 2.54 4.0 2.60 4.0 217.0 1,037
79.00 FB1420U79 3.06 0.00 2.71 5.0 3.40 10.0 356.0 4,208
79.00 FB1426U79 3.73 0.00 3.00 25.0 3.65 24.0 65.0 450
80.00 FB1420U80 4.07 0.00 3.65 5.0 4.35 5.0 116.0 2,658
80.00 FB1426U80 4.30 0.00 3.80 23.0 4.50 24.0 17.0 247
81.00 FB1420U81 5.40 0.41 4.95 10.0 5.15 10.0 74.0 291
81.00 FB1426U81 3.40 -1.50 4.90 5.0 5.40 5.0 10.0 24
82.00 FB1426U82 7.45 1.60 6.00 10.0 6.25 10.0 10.0 10
82.50 FB1420U82.5 8.10 0.00 5.00 1.0 8.00 1.0 1.0 232
83.00 FB1426U83 5.48 -1.32 5.55 1.0 8.55 1.0 21.0 21
84.00 FB1420U84 8.24 0.00 6.50 1.0 9.50 1.0 2.0 13
84.00 FB1426U84 7.80 0.00 6.55 1.0 9.55 1.0 0.0 0
85.00 FB1420U85 9.10 0.00 7.50 1.0 10.50 1.0 10.0 928
85.00 FB1426U85 8.80 0.00 7.55 1.0 10.55 1.0 0.0 0
86.00 FB1420U86 10.05 0.50 8.50 1.0 11.50 1.0 1.0 1
87.50 FB1420U87.5 10.80 0.00 9.35 1.0 13.20 1.0 0.0 0
87.50 FB1426U87.5 9.60 0.00 9.60 78.0 10.25 49.0 0.0 0
89.00 FB1420U89 12.00 0.00 12.25 11.0 13.70 10.0 0.0 0
90.00 FB1420U90 14.90 1.50 12.35 1.0 15.65 1.0 10.0 468
90.00 FB1426U90 12.10 0.00 13.25 11.0 14.70 10.0 0.0 0
91.00 FB1420U91 14.40 0.00 14.25 11.0 15.70 10.0 0.0 0
94.00 FB1420U94 17.00 0.00 17.25 11.0 18.70 10.0 0.0 0
95.00 FB1420U95 21.05 3.05 18.25 11.0 19.70 10.0 5.0 188
95.00 FB1426U95 17.30 0.00 17.35 1.0 20.65 1.0 0.0 0
100.00 FB1420U100 27.35 4.35 22.30 1.0 25.75 1.0 10.0 22
100.00 FB1426U100 22.15 0.00 22.30 1.0 25.75 1.0 0.0 0
105.00 FB1420U105 40.45 13.10 28.10 11.0 29.90 10.0 33.0 9
105.00 FB1426U105 27.35 0.00 27.30 1.0 30.75 1.0 0.0 0
110.00 FB1420U110 42.20 10.35 33.05 11.0 34.90 10.0 10.0 10
110.00 FB1426U110 32.25 0.00 32.25 1.0 35.75 1.0 0.0 0
115.00 FB1420U115 37.25 0.00 38.10 11.0 39.90 10.0 0.0 0
120.00 FB1420U120 42.25 0.00 43.10 11.0 44.90 10.0 0.0 0
125.00 FB1420U125 47.25 0.00 47.30 1.0 50.75 1.0 0.0 0
130.00 FB1420U130 52.25 0.00 52.30 1.0 55.75 1.0 0.0 0
135.00 FB1420U135 57.25 0.00 57.20 1.0 60.75 1.0 0.0 0
140.00 FB1420U140 65.40 3.15 62.20 1.0 65.75 1.0 1.0 8
Trading Center