$78.37 -0.32 (-0.41%) Facebook Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 78.37
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.41%)
Prev Close: 78.69
Open: 78.82
Bid: 78.37
Ask: 78.38
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FB1424J47 31.50 0.00 31.20 50.0 31.55 50.0 0.0 0
48.00 FB1424J48 30.50 0.00 30.20 50.0 30.55 82.0 0.0 0
49.00 FB1424J49 29.50 0.00 29.20 50.0 29.55 50.0 0.0 0
50.00 FB1424J50 28.50 0.00 28.20 50.0 28.55 50.0 0.0 0
55.00 FB1424J55 24.00 0.52 23.20 66.0 23.55 60.0 176.0 82
55.00 FB1431J55 22.10 0.00 21.95 38.0 25.40 62.0 0.0 0
60.00 FB1424J60 18.67 0.17 18.20 50.0 18.55 50.0 10.0 18
60.00 FB1431J60 18.75 0.80 18.25 86.0 18.70 298.0 21.0 89
62.50 FB1424J62.5 16.00 0.00 15.70 50.0 16.05 50.0 0.0 0
62.50 FB1431J62.5 12.13 -3.42 15.75 85.0 16.65 387.0 1.0 18
65.00 FB1424J65 12.75 0.00 13.20 64.0 13.55 60.0 1.0 149
65.00 FB1431J65 14.00 0.85 13.45 45.0 14.15 400.0 20.0 162
66.00 FB1424J66 10.65 -1.70 12.20 50.0 12.55 50.0 2.0 91
66.50 FB1424J66.5 5.50 -6.40 11.70 50.0 12.05 50.0 4.0 4
67.00 FB1424J67 11.00 0.00 11.20 81.0 11.55 60.0 6.0 153
67.00 FB1431J67 11.84 0.24 11.55 151.0 11.95 507.0 43.0 375
67.50 FB1424J67.5 10.08 0.00 10.70 61.0 11.05 50.0 3.0 10
67.50 FB1431J67.5 6.30 -4.60 11.10 54.0 11.85 539.0 57.0 53
68.00 FB1424J68 10.25 0.03 10.30 34.0 10.55 60.0 3589.0 3,695
68.00 FB1431J68 11.07 0.42 10.70 109.0 11.00 502.0 45.0 326
68.50 FB1424J68.5 8.96 0.00 9.70 81.0 10.05 81.0 1.0 139
68.50 FB1431J68.5 5.65 -4.40 10.20 112.0 10.65 566.0 37.0 28
69.00 FB1424J69 6.50 -2.80 9.30 55.0 9.50 70.0 2.0 353
69.00 FB1431J69 10.15 0.35 9.75 227.0 10.10 554.0 1683.0 356
69.50 FB1424J69.5 7.20 -1.60 8.70 111.0 9.00 71.0 204.0 281
69.50 FB1431J69.5 7.12 -2.13 9.35 225.0 9.70 588.0 3.0 26
70.00 FB1424J70 9.00 0.36 8.30 49.0 8.50 70.0 65.0 462
70.00 FB1431J70 9.16 -0.14 8.90 228.0 9.10 11.0 42.0 1,275
70.50 FB1424J70.5 6.16 -1.69 7.80 49.0 8.00 59.0 3.0 399
70.50 FB1431J70.5 7.17 -1.28 8.50 395.0 8.85 337.0 73.0 178
71.00 FB1424J71 7.60 0.00 7.30 49.0 7.50 59.0 23.0 647
71.00 FB1431J71 8.40 0.51 8.05 507.0 8.40 337.0 43.0 660
71.50 FB1424J71.5 6.80 -0.25 6.80 49.0 7.00 59.0 14.0 485
71.50 FB1431J71.5 7.81 -0.04 7.70 339.0 7.95 400.0 29.0 154
72.00 FB1424J72 6.70 0.16 6.30 49.0 6.50 67.0 90.0 1,261
72.00 FB1431J72 7.58 -0.02 7.35 356.0 7.45 22.0 46.0 2,312
72.50 FB1424J72.5 5.80 0.00 5.80 184.0 6.00 63.0 81.0 1,528
72.50 FB1431J72.5 7.20 0.04 6.95 226.0 7.10 41.0 527.0 848
73.00 FB1424J73 5.70 0.36 5.30 209.0 5.50 82.0 117.0 2,548
73.00 FB1431J73 6.80 0.17 6.60 97.0 6.70 61.0 88.0 748
73.50 FB1424J73.5 4.85 -0.25 4.85 114.0 5.05 346.0 104.0 1,143
73.50 FB1431J73.5 6.40 0.14 6.20 293.0 6.30 34.0 29.0 509
74.00 FB1424J74 4.46 -0.09 4.35 145.0 4.55 200.0 188.0 2,991
74.00 FB1431J74 5.85 -0.06 5.85 180.0 5.95 38.0 39.0 1,229
74.50 FB1424J74.5 4.33 0.27 3.85 199.0 4.05 115.0 114.0 1,617
74.50 FB1431J74.5 5.65 0.25 5.50 179.0 5.60 79.0 19.0 1,435
75.00 FB1424J75 3.43 -0.39 3.40 170.0 3.55 188.0 1423.0 4,719
75.00 FB1431J75 5.15 -0.10 5.15 225.0 5.25 51.0 1612.0 6,241
76.00 FB1424J76 2.63 -0.24 2.51 105.0 2.59 11.0 1791.0 5,926
76.00 FB1431J76 4.55 -0.05 4.50 40.0 4.60 63.0 916.0 2,730
77.00 FB1424J77 1.82 -0.24 1.72 1.0 1.76 6.0 2944.0 8,702
77.00 FB1431J77 3.95 0.05 3.85 377.0 4.00 52.0 697.0 9,138
78.00 FB1424J78 1.03 -0.30 1.01 6.0 1.05 22.0 8053.0 8,269
78.00 FB1431J78 3.40 0.05 3.30 620.0 3.40 36.0 1003.0 5,871
79.00 FB1424J79 0.51 -0.24 0.51 305.0 0.54 1.0 11579.0 10,926
79.00 FB1431J79 2.92 0.08 2.81 41.0 2.87 6.0 2765.0 9,530
80.00 FB1424J80 0.19 -0.18 0.19 39.0 0.21 82.0 21306.0 10,975
80.00 FB1431J80 2.40 0.02 2.33 32.0 2.38 11.0 6192.0 7,341
81.00 FB1424J81 0.07 -0.08 0.05 191.0 0.07 5.0 7408.0 3,646
81.00 FB1431J81 1.97 0.06 1.91 22.0 1.96 32.0 1463.0 2,736
82.00 FB1424J82 0.03 -0.04 0.02 20.0 0.03 17.0 2538.0 4,721
82.00 FB1431J82 1.56 0.06 1.54 6.0 1.63 2.0 1030.0 2,527
83.00 FB1424J83 0.01 -0.02 0.01 36.0 0.01 49.0 1282.0 1,165
83.00 FB1431J83 1.24 0.08 1.21 22.0 1.28 11.0 676.0 1,747
84.00 FB1424J84 0.01 0.00 0.01 59.0 0.01 31.0 119.0 6,199
84.00 FB1431J84 0.95 0.08 0.94 22.0 0.97 31.0 1126.0 1,519
85.00 FB1424J85 0.01 0.00 0.01 36.0 0.01 22.0 8.0 1,379
85.00 FB1431J85 0.72 0.07 0.70 83.0 0.73 2.0 2180.0 3,427
86.00 FB1424J86 0.01 -0.01 0.01 2.0 0.01 47.0 11.0 904
86.00 FB1431J86 0.53 0.05 0.53 37.0 0.56 9.0 133.0 1,358
87.00 FB1424J87 0.01 0.00 0.01 61.0 0.01 74.0 10.0 972
87.00 FB1431J87 0.39 0.04 0.38 68.0 0.41 30.0 296.0 14,284
88.00 FB1424J88 0.01 0.00 0.01 40.0 0.01 111.0 40.0 416
88.00 FB1431J88 0.30 0.05 0.27 86.0 0.30 57.0 50.0 2,258
89.00 FB1424J89 0.01 0.00 0.01 52.0 0.01 119.0 50.0 350
89.00 FB1431J89 0.19 0.01 0.18 96.0 0.21 23.0 117.0 638
90.00 FB1424J90 0.01 0.00 0.01 10.0 0.01 73.0 10.0 269
90.00 FB1431J90 0.17 0.04 0.13 50.0 0.15 35.0 705.0 1,842
91.00 FB1424J91 0.21 0.20 0.01 10.0 0.01 82.0 20.0 101
91.00 FB1431J91 0.10 0.01 0.09 22.0 0.10 4.0 464.0 386
92.00 FB1424J92 0.01 -0.01 0.01 10.0 0.02 129.0 10.0 278
92.00 FB1431J92 0.07 0.01 0.06 22.0 0.07 24.0 150.0 509
93.00 FB1424J93 0.02 0.00 0.01 10.0 0.02 124.0 7.0 9
93.00 FB1431J93 0.08 0.05 0.04 4.0 0.05 4.0 8.0 326
94.00 FB1424J94 0.18 0.15 0.01 10.0 0.03 156.0 20.0 20
94.00 FB1431J94 0.05 0.02 0.03 6.0 0.04 12.0 21.0 65
95.00 FB1424J95 0.09 0.06 0.01 1.0 0.03 148.0 2.0 2
95.00 FB1431J95 0.03 0.02 0.01 79.0 0.04 42.0 27.0 306
100.00 FB1424J100 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
105.00 FB1424J105 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
110.00 FB1424J110 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FB1424V47 0.02 0.00 0.00 0.0 0.02 49.0 0.0 0
48.00 FB1424V48 0.02 0.00 0.00 0.0 0.02 50.0 0.0 0
49.00 FB1424V49 0.02 0.00 0.01 10.0 0.02 49.0 0.0 0
50.00 FB1424V50 0.02 0.00 0.01 10.0 0.02 49.0 0.0 0
55.00 FB1424V55 0.01 0.00 0.01 10.0 0.01 49.0 31.0 36
55.00 FB1431V55 0.03 0.00 0.01 45.0 0.05 354.0 4.0 278
60.00 FB1424V60 0.02 0.01 0.01 11.0 0.02 32.0 1.0 753
60.00 FB1431V60 0.05 -0.02 0.05 31.0 0.07 62.0 71.0 879
62.50 FB1424V62.5 0.02 0.01 0.01 34.0 0.02 94.0 513.0 702
62.50 FB1431V62.5 0.10 -0.01 0.10 37.0 0.12 46.0 154.0 286
65.00 FB1424V65 0.01 0.00 0.01 48.0 0.02 94.0 80.0 1,061
65.00 FB1431V65 0.21 -0.01 0.20 25.0 0.23 54.0 67.0 1,136
66.00 FB1424V66 0.01 0.00 0.01 72.0 0.02 93.0 200.0 278
66.50 FB1424V66.5 0.03 0.02 0.01 37.0 0.03 113.0 71.0 157
67.00 FB1424V67 0.02 0.00 0.01 1.0 0.01 71.0 76.0 1,206
67.00 FB1431V67 0.32 0.00 0.33 143.0 0.36 34.0 219.0 1,703
67.50 FB1424V67.5 0.02 0.00 0.01 48.0 0.01 96.0 255.0 430
67.50 FB1431V67.5 0.37 -0.02 0.37 31.0 0.40 35.0 108.0 336
68.00 FB1424V68 0.01 0.00 0.01 71.0 0.01 83.0 4.0 1,222
68.00 FB1431V68 0.44 0.01 0.42 34.0 0.45 41.0 500.0 1,735
68.50 FB1424V68.5 0.01 0.00 0.01 58.0 0.01 79.0 23.0 982
68.50 FB1431V68.5 0.48 0.00 0.47 31.0 0.50 12.0 103.0 788
69.00 FB1424V69 0.01 0.00 0.01 71.0 0.01 71.0 20.0 1,629
69.00 FB1431V69 0.53 0.00 0.53 2.0 0.56 34.0 411.0 2,343
69.50 FB1424V69.5 0.01 0.00 0.01 2.0 0.01 49.0 46.0 899
69.50 FB1431V69.5 0.60 0.04 0.59 6.0 0.62 31.0 289.0 331
70.00 FB1424V70 0.01 0.00 0.01 23.0 0.02 59.0 197.0 6,996
70.00 FB1431V70 0.64 0.01 0.66 36.0 0.70 12.0 1471.0 3,170
70.50 FB1424V70.5 0.01 -0.01 0.01 2.0 0.02 84.0 71.0 1,405
70.50 FB1431V70.5 0.73 0.01 0.74 2.0 0.77 38.0 280.0 1,139
71.00 FB1424V71 0.03 0.00 0.01 40.0 0.02 78.0 204.0 2,766
71.00 FB1431V71 0.85 0.07 0.82 34.0 0.85 22.0 520.0 1,087
71.50 FB1424V71.5 0.02 -0.02 0.01 31.0 0.02 28.0 229.0 1,358
71.50 FB1431V71.5 0.91 0.00 0.91 56.0 0.94 29.0 245.0 1,273
72.00 FB1424V72 0.02 -0.03 0.02 26.0 0.03 100.0 390.0 4,077
72.00 FB1431V72 1.03 0.08 1.01 31.0 1.04 29.0 564.0 1,027
72.50 FB1424V72.5 0.03 -0.02 0.02 54.0 0.04 208.0 1115.0 3,734
72.50 FB1431V72.5 1.11 0.03 1.12 31.0 1.15 30.0 191.0 3,613
73.00 FB1424V73 0.04 -0.01 0.03 49.0 0.04 20.0 1587.0 4,457
73.00 FB1431V73 1.28 0.03 1.24 22.0 1.27 22.0 276.0 1,311
73.50 FB1424V73.5 0.06 -0.01 0.04 52.0 0.06 219.0 749.0 2,665
73.50 FB1431V73.5 1.35 0.01 1.36 43.0 1.41 20.0 302.0 1,322
74.00 FB1424V74 0.06 -0.03 0.06 12.0 0.07 59.0 1127.0 4,804
74.00 FB1431V74 1.46 -0.06 1.50 32.0 1.53 31.0 579.0 2,224
74.50 FB1424V74.5 0.08 -0.04 0.08 6.0 0.09 40.0 329.0 3,495
74.50 FB1431V74.5 1.62 -0.02 1.63 46.0 1.67 20.0 705.0 1,950
75.00 FB1424V75 0.10 -0.05 0.10 85.0 0.11 1.0 6430.0 26,808
75.00 FB1431V75 1.83 0.20 1.80 22.0 1.83 20.0 1716.0 3,440
76.00 FB1424V76 0.20 -0.03 0.19 11.0 0.20 6.0 7561.0 6,371
76.00 FB1431V76 2.10 0.06 2.14 22.0 2.18 31.0 614.0 2,345
77.00 FB1424V77 0.36 0.00 0.34 99.0 0.37 33.0 7316.0 5,561
77.00 FB1431V77 2.53 0.18 2.53 22.0 2.57 36.0 1068.0 3,228
78.00 FB1424V78 0.66 -0.02 0.63 45.0 0.66 11.0 17615.0 7,585
78.00 FB1431V78 2.96 0.21 2.96 24.0 3.00 1.0 633.0 1,013
79.00 FB1424V79 1.15 0.07 1.12 11.0 1.16 34.0 15969.0 3,647
79.00 FB1431V79 3.45 0.16 3.40 156.0 3.50 61.0 1535.0 647
80.00 FB1424V80 1.85 0.13 1.81 11.0 1.89 154.0 7768.0 1,569
80.00 FB1431V80 3.95 0.23 3.95 22.0 4.05 112.0 693.0 487
81.00 FB1424V81 2.50 -0.15 2.59 124.0 2.76 166.0 1161.0 255
81.00 FB1431V81 4.40 0.00 4.50 151.0 4.60 41.0 151.0 396
82.00 FB1424V82 3.70 0.31 3.55 129.0 3.75 683.0 43.0 20
82.00 FB1431V82 5.10 0.19 5.15 4.0 5.20 5.0 36.0 1,376
83.00 FB1424V83 4.42 0.00 4.50 79.0 4.70 64.0 15.0 39
83.00 FB1431V83 5.75 0.10 5.80 124.0 5.90 33.0 35.0 104
84.00 FB1424V84 4.60 -0.70 5.50 86.0 5.75 22.0 13.0 43
84.00 FB1431V84 6.35 0.15 6.50 343.0 6.65 35.0 17.0 64
85.00 FB1424V85 5.80 -0.40 6.50 41.0 6.75 11.0 10.0 1
85.00 FB1431V85 6.80 -0.15 7.15 525.0 7.50 479.0 146.0 27
86.00 FB1424V86 12.55 5.30 7.50 11.0 7.80 61.0 10.0 10
86.00 FB1431V86 13.17 5.42 7.85 471.0 8.30 488.0 1.0 13
87.00 FB1424V87 8.20 0.00 8.50 11.0 8.80 61.0 0.0 0
87.00 FB1431V87 7.92 -0.68 8.75 429.0 9.15 374.0 17.0 6
88.00 FB1424V88 9.15 0.00 9.50 11.0 9.80 61.0 0.0 0
88.00 FB1431V88 9.30 0.00 9.35 170.0 10.05 380.0 0.0 0
89.00 FB1424V89 10.15 0.00 10.50 11.0 10.80 61.0 0.0 0
89.00 FB1431V89 10.20 0.00 10.20 88.0 11.00 217.0 0.0 0
90.00 FB1424V90 12.60 1.45 11.50 11.0 11.80 61.0 3.0 3
90.00 FB1431V90 12.45 1.80 11.10 88.0 11.95 76.0 5.0 5
91.00 FB1424V91 12.15 0.00 12.45 50.0 12.80 50.0 0.0 0
91.00 FB1431V91 12.20 0.00 12.10 88.0 12.90 75.0 0.0 0
92.00 FB1424V92 13.15 0.00 13.45 50.0 13.80 50.0 0.0 0
92.00 FB1431V92 13.20 0.00 13.05 88.0 13.95 79.0 0.0 0
93.00 FB1424V93 14.15 0.00 14.45 50.0 14.80 50.0 0.0 0
93.00 FB1431V93 13.95 0.00 14.00 88.0 14.90 78.0 0.0 0
94.00 FB1424V94 15.15 0.00 15.45 50.0 15.80 50.0 0.0 0
94.00 FB1431V94 15.25 0.00 15.00 88.0 15.90 79.0 0.0 0
95.00 FB1424V95 16.15 0.00 16.45 50.0 16.80 50.0 0.0 0
95.00 FB1431V95 15.90 0.00 15.90 88.0 16.80 73.0 0.0 0
100.00 FB1424V100 21.15 0.00 21.45 50.0 21.80 50.0 0.0 0
105.00 FB1424V105 26.25 0.00 26.45 50.0 26.80 50.0 0.0 0
110.00 FB1424V110 31.35 0.00 31.45 50.0 31.80 50.0 0.0 0