Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zynga Inc (ZNGA)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 180427C00000500 C Apr 27, 2018 0.5 0.70 5.00
ZNGA 180427C00001000 C Apr 27, 2018 1.0 0.30 4.90
ZNGA 180427C00001500 C Apr 27, 2018 1.5 0.05 4.45
ZNGA 180427C00002000 C Apr 27, 2018 2.0 1.44 1.50
ZNGA 180427C00002500 C Apr 27, 2018 2.5 0.44 3.30
ZNGA 180427C00003000 C Apr 27, 2018 3.0 0.44 0.50
ZNGA 180427C00003500 C Apr 27, 2018 3.5 0.03 0.06
ZNGA 180427C00004000 C Apr 27, 2018 4.0 0.00 0.01
ZNGA 180427C00004500 C Apr 27, 2018 4.5 0.00 0.04
ZNGA 180427C00005000 C Apr 27, 2018 5.0 0.00 0.10
ZNGA 180427C00005500 C Apr 27, 2018 5.5 0.00 0.12
ZNGA 180427C00006000 C Apr 27, 2018 6.0 0.00 0.28
ZNGA 180427C00006500 C Apr 27, 2018 6.5 0.00 0.33
ZNGA 180427C00007000 C Apr 27, 2018 7.0 0.00 0.33
ZNGA 180427P00000500 P Apr 27, 2018 0.5 0.00 0.04
ZNGA 180427P00001000 P Apr 27, 2018 1.0 0.00 0.01
ZNGA 180427P00001500 P Apr 27, 2018 1.5 0.00 0.06
ZNGA 180427P00002000 P Apr 27, 2018 2.0 0.00 0.12
ZNGA 180427P00002500 P Apr 27, 2018 2.5 0.00 0.03
ZNGA 180427P00003000 P Apr 27, 2018 3.0 0.00 0.02
ZNGA 180427P00003500 P Apr 27, 2018 3.5 0.06 0.08
ZNGA 180427P00004000 P Apr 27, 2018 4.0 0.49 0.57
ZNGA 180427P00004500 P Apr 27, 2018 4.5 0.52 3.40
ZNGA 180427P00005000 P Apr 27, 2018 5.0 0.53 4.00
ZNGA 180427P00005500 P Apr 27, 2018 5.5 0.60 4.35
ZNGA 180427P00006000 P Apr 27, 2018 6.0 0.30 4.90
ZNGA 180427P00006500 P Apr 27, 2018 6.5 1.01 4.90
ZNGA 180427P00007000 P Apr 27, 2018 7.0 1.32 5.70
ZNGA 180504C00000500 C May 04, 2018 0.5 0.70 5.20
ZNGA 180504C00001000 C May 04, 2018 1.0 0.30 4.90
ZNGA 180504C00001500 C May 04, 2018 1.5 0.01 4.45
ZNGA 180504C00002000 C May 04, 2018 2.0 0.00 3.90
ZNGA 180504C00002500 C May 04, 2018 2.5 0.03 3.30
ZNGA 180504C00003000 C May 04, 2018 3.0 0.03 2.97
ZNGA 180504C00003500 C May 04, 2018 3.5 0.14 0.17
ZNGA 180504C00004000 C May 04, 2018 4.0 0.02 0.05
ZNGA 180504C00004500 C May 04, 2018 4.5 0.00 0.02
ZNGA 180504C00005000 C May 04, 2018 5.0 0.00 0.10
ZNGA 180504C00005500 C May 04, 2018 5.5 0.00 0.11
ZNGA 180504C00006000 C May 04, 2018 6.0 0.00 0.12
ZNGA 180504C00006500 C May 04, 2018 6.5 0.00 0.14
ZNGA 180504C00007000 C May 04, 2018 7.0 0.00 0.11
ZNGA 180504C00007500 C May 04, 2018 7.5 0.00 0.12
ZNGA 180504P00000500 P May 04, 2018 0.5 0.00 0.16
ZNGA 180504P00001000 P May 04, 2018 1.0 0.00 0.01
ZNGA 180504P00001500 P May 04, 2018 1.5 0.00 0.12
ZNGA 180504P00002000 P May 04, 2018 2.0 0.00 0.03
ZNGA 180504P00002500 P May 04, 2018 2.5 0.00 0.10
ZNGA 180504P00003000 P May 04, 2018 3.0 0.00 0.09
ZNGA 180504P00003500 P May 04, 2018 3.5 0.17 0.19
ZNGA 180504P00004000 P May 04, 2018 4.0 0.01 2.86
ZNGA 180504P00004500 P May 04, 2018 4.5 0.01 3.45
ZNGA 180504P00005000 P May 04, 2018 5.0 0.01 3.95
ZNGA 180504P00005500 P May 04, 2018 5.5 0.02 4.45
ZNGA 180504P00006000 P May 04, 2018 6.0 0.31 4.75
ZNGA 180504P00006500 P May 04, 2018 6.5 0.90 5.20
ZNGA 180504P00007000 P May 04, 2018 7.0 1.31 5.75
ZNGA 180504P00007500 P May 04, 2018 7.5 1.91 6.15
ZNGA 180511C00000500 C May 11, 2018 0.5 0.70 5.20
ZNGA 180511C00001000 C May 11, 2018 1.0 0.30 4.90
ZNGA 180511C00001500 C May 11, 2018 1.5 0.01 4.45
ZNGA 180511C00002000 C May 11, 2018 2.0 0.00 3.90
ZNGA 180511C00002500 C May 11, 2018 2.5 0.44 3.45
ZNGA 180511C00003000 C May 11, 2018 3.0 0.26 2.99
ZNGA 180511C00003500 C May 11, 2018 3.5 0.15 0.18
ZNGA 180511C00004000 C May 11, 2018 4.0 0.00 0.06
ZNGA 180511C00004500 C May 11, 2018 4.5 0.00 0.10
ZNGA 180511C00005000 C May 11, 2018 5.0 0.00 0.05
ZNGA 180511C00005500 C May 11, 2018 5.5 0.00 0.04
ZNGA 180511C00006000 C May 11, 2018 6.0 0.00 0.02
ZNGA 180511C00006500 C May 11, 2018 6.5 0.00 0.13
ZNGA 180511C00007000 C May 11, 2018 7.0 0.00 0.12
ZNGA 180511C00007500 C May 11, 2018 7.5 0.00 0.12
ZNGA 180511P00000500 P May 11, 2018 0.5 0.00 0.12
ZNGA 180511P00001000 P May 11, 2018 1.0 0.00 0.11
ZNGA 180511P00001500 P May 11, 2018 1.5 0.00 0.12
ZNGA 180511P00002000 P May 11, 2018 2.0 0.00 0.13
ZNGA 180511P00002500 P May 11, 2018 2.5 0.00 0.12
ZNGA 180511P00003000 P May 11, 2018 3.0 0.00 0.14
ZNGA 180511P00003500 P May 11, 2018 3.5 0.18 0.21
ZNGA 180511P00004000 P May 11, 2018 4.0 0.00 3.00
ZNGA 180511P00004500 P May 11, 2018 4.5 0.00 3.50
ZNGA 180511P00005000 P May 11, 2018 5.0 0.03 3.75
ZNGA 180511P00005500 P May 11, 2018 5.5 0.01 4.50
ZNGA 180511P00006000 P May 11, 2018 6.0 0.33 4.75
ZNGA 180511P00006500 P May 11, 2018 6.5 0.91 5.15
ZNGA 180511P00007000 P May 11, 2018 7.0 1.44 5.65
ZNGA 180511P00007500 P May 11, 2018 7.5 2.01 6.15
ZNGA 180518C00000500 C May 18, 2018 0.5 0.75 5.35
ZNGA 180518C00001000 C May 18, 2018 1.0 0.25 4.90
ZNGA 180518C00001500 C May 18, 2018 1.5 0.01 4.40
ZNGA 180518C00002000 C May 18, 2018 2.0 0.00 3.95
ZNGA 180518C00002500 C May 18, 2018 2.5 0.02 3.30
ZNGA 180518C00003000 C May 18, 2018 3.0 0.49 0.58
ZNGA 180518C00003500 C May 18, 2018 3.5 0.17 0.20
ZNGA 180518C00004000 C May 18, 2018 4.0 0.04 0.05
ZNGA 180518C00004500 C May 18, 2018 4.5 0.01 0.12
ZNGA 180518C00005000 C May 18, 2018 5.0 0.00 0.02
ZNGA 180518C00005500 C May 18, 2018 5.5 0.00 0.04
ZNGA 180518C00006000 C May 18, 2018 6.0 0.00 0.03
ZNGA 180518C00006500 C May 18, 2018 6.5 0.00 0.04
ZNGA 180518C00007000 C May 18, 2018 7.0 0.00 0.12
ZNGA 180518P00000500 P May 18, 2018 0.5 0.00 0.11
ZNGA 180518P00001000 P May 18, 2018 1.0 0.00 0.13
ZNGA 180518P00001500 P May 18, 2018 1.5 0.00 0.04
ZNGA 180518P00002000 P May 18, 2018 2.0 0.00 0.04
ZNGA 180518P00002500 P May 18, 2018 2.5 0.00 0.13
ZNGA 180518P00003000 P May 18, 2018 3.0 0.05 0.06
ZNGA 180518P00003500 P May 18, 2018 3.5 0.21 0.23
ZNGA 180518P00004000 P May 18, 2018 4.0 0.55 0.59
ZNGA 180518P00004500 P May 18, 2018 4.5 0.00 3.50
ZNGA 180518P00005000 P May 18, 2018 5.0 0.01 3.95
ZNGA 180518P00005500 P May 18, 2018 5.5 0.07 4.40
ZNGA 180518P00006000 P May 18, 2018 6.0 0.15 4.75
ZNGA 180518P00006500 P May 18, 2018 6.5 0.55 3.05
ZNGA 180518P00007000 P May 18, 2018 7.0 1.12 3.60
ZNGA 180525C00000500 C May 25, 2018 0.5 0.70 5.20
ZNGA 180525C00001000 C May 25, 2018 1.0 0.31 4.75
ZNGA 180525C00001500 C May 25, 2018 1.5 0.15 4.15
ZNGA 180525C00002000 C May 25, 2018 2.0 0.10 3.65
ZNGA 180525C00002500 C May 25, 2018 2.5 0.40 3.40
ZNGA 180525C00003000 C May 25, 2018 3.0 0.01 2.98
ZNGA 180525C00003500 C May 25, 2018 3.5 0.17 0.22
ZNGA 180525C00004000 C May 25, 2018 4.0 0.04 0.07
ZNGA 180525C00004500 C May 25, 2018 4.5 0.00 0.29
ZNGA 180525C00005000 C May 25, 2018 5.0 0.00 0.33
ZNGA 180525C00005500 C May 25, 2018 5.5 0.00 0.31
ZNGA 180525C00006000 C May 25, 2018 6.0 0.00 0.28
ZNGA 180525C00006500 C May 25, 2018 6.5 0.00 0.30
ZNGA 180525C00007000 C May 25, 2018 7.0 0.00 0.26
ZNGA 180525P00000500 P May 25, 2018 0.5 0.00 0.30
ZNGA 180525P00001000 P May 25, 2018 1.0 0.00 0.29
ZNGA 180525P00001500 P May 25, 2018 1.5 0.00 0.32
ZNGA 180525P00002000 P May 25, 2018 2.0 0.00 0.30
ZNGA 180525P00002500 P May 25, 2018 2.5 0.00 0.31
ZNGA 180525P00003000 P May 25, 2018 3.0 0.03 0.08
ZNGA 180525P00003500 P May 25, 2018 3.5 0.20 0.24
ZNGA 180525P00004000 P May 25, 2018 4.0 0.03 0.62
ZNGA 180525P00004500 P May 25, 2018 4.5 0.01 3.45
ZNGA 180525P00005000 P May 25, 2018 5.0 0.58 2.75
ZNGA 180525P00005500 P May 25, 2018 5.5 0.46 2.79
ZNGA 180525P00006000 P May 25, 2018 6.0 1.09 2.95
ZNGA 180525P00006500 P May 25, 2018 6.5 1.36 5.20
ZNGA 180525P00007000 P May 25, 2018 7.0 1.98 5.80
ZNGA 180601C00000500 C Jun 01, 2018 0.5 0.71 4.95
ZNGA 180601C00001000 C Jun 01, 2018 1.0 0.32 4.60
ZNGA 180601C00001500 C Jun 01, 2018 1.5 0.14 4.10
ZNGA 180601C00002000 C Jun 01, 2018 2.0 0.15 3.95
ZNGA 180601C00002500 C Jun 01, 2018 2.5 0.40 3.45
ZNGA 180601C00003000 C Jun 01, 2018 3.0 0.17 0.58
ZNGA 180601C00003500 C Jun 01, 2018 3.5 0.19 0.22
ZNGA 180601C00004000 C Jun 01, 2018 4.0 0.04 0.07
ZNGA 180601C00004500 C Jun 01, 2018 4.5 0.00 0.20
ZNGA 180601C00005000 C Jun 01, 2018 5.0 0.00 0.32
ZNGA 180601C00005500 C Jun 01, 2018 5.5 0.00 0.28
ZNGA 180601C00006000 C Jun 01, 2018 6.0 0.00 0.30
ZNGA 180601C00006500 C Jun 01, 2018 6.5 0.00 0.33
ZNGA 180601C00007000 C Jun 01, 2018 7.0 0.00 0.29
ZNGA 180601P00000500 P Jun 01, 2018 0.5 0.00 0.29
ZNGA 180601P00001000 P Jun 01, 2018 1.0 0.00 0.29
ZNGA 180601P00001500 P Jun 01, 2018 1.5 0.00 0.31
ZNGA 180601P00002000 P Jun 01, 2018 2.0 0.00 0.29
ZNGA 180601P00002500 P Jun 01, 2018 2.5 0.00 0.26
ZNGA 180601P00003000 P Jun 01, 2018 3.0 0.04 0.13
ZNGA 180601P00003500 P Jun 01, 2018 3.5 0.20 0.25
ZNGA 180601P00004000 P Jun 01, 2018 4.0 0.55 0.66
ZNGA 180601P00004500 P Jun 01, 2018 4.5 0.01 3.40
ZNGA 180601P00005000 P Jun 01, 2018 5.0 0.56 2.75
ZNGA 180601P00005500 P Jun 01, 2018 5.5 0.88 2.84
ZNGA 180601P00006000 P Jun 01, 2018 6.0 1.09 2.93
ZNGA 180601P00006500 P Jun 01, 2018 6.5 1.34 5.00
ZNGA 180601P00007000 P Jun 01, 2018 7.0 1.88 4.95
ZNGA 180615C00000500 C Jun 15, 2018 0.5 0.75 5.40
ZNGA 180615C00001000 C Jun 15, 2018 1.0 0.25 4.90
ZNGA 180615C00001500 C Jun 15, 2018 1.5 0.05 4.45
ZNGA 180615C00002000 C Jun 15, 2018 2.0 0.00 3.95
ZNGA 180615C00002500 C Jun 15, 2018 2.5 0.00 1.99
ZNGA 180615C00003000 C Jun 15, 2018 3.0 0.51 0.58
ZNGA 180615C00003500 C Jun 15, 2018 3.5 0.21 0.24
ZNGA 180615C00004000 C Jun 15, 2018 4.0 0.06 0.08
ZNGA 180615C00004500 C Jun 15, 2018 4.5 0.00 0.04
ZNGA 180615C00005000 C Jun 15, 2018 5.0 0.00 0.06
ZNGA 180615C00005500 C Jun 15, 2018 5.5 0.00 0.02
ZNGA 180615C00006000 C Jun 15, 2018 6.0 0.00 0.04
ZNGA 180615C00007000 C Jun 15, 2018 7.0 0.00 0.02
ZNGA 180615P00000500 P Jun 15, 2018 0.5 0.00 0.13
ZNGA 180615P00001000 P Jun 15, 2018 1.0 0.00 0.12
ZNGA 180615P00001500 P Jun 15, 2018 1.5 0.00 0.13
ZNGA 180615P00002000 P Jun 15, 2018 2.0 0.00 0.03
ZNGA 180615P00002500 P Jun 15, 2018 2.5 0.00 0.10
ZNGA 180615P00003000 P Jun 15, 2018 3.0 0.08 0.09
ZNGA 180615P00003500 P Jun 15, 2018 3.5 0.23 0.25
ZNGA 180615P00004000 P Jun 15, 2018 4.0 0.57 0.61
ZNGA 180615P00004500 P Jun 15, 2018 4.5 0.91 1.33
ZNGA 180615P00005000 P Jun 15, 2018 5.0 0.02 3.90
ZNGA 180615P00005500 P Jun 15, 2018 5.5 0.03 4.25
ZNGA 180615P00006000 P Jun 15, 2018 6.0 0.22 4.80
ZNGA 180615P00007000 P Jun 15, 2018 7.0 1.15 5.60
ZNGA 180720C00001000 C Jul 20, 2018 1.0 0.11 4.75
ZNGA 180720C00002000 C Jul 20, 2018 2.0 0.00 3.95
ZNGA 180720C00003000 C Jul 20, 2018 3.0 0.53 0.80
ZNGA 180720C00004000 C Jul 20, 2018 4.0 0.09 0.11
ZNGA 180720C00005000 C Jul 20, 2018 5.0 0.00 0.31
ZNGA 180720C00006000 C Jul 20, 2018 6.0 0.00 0.38
ZNGA 180720C00007000 C Jul 20, 2018 7.0 0.00 0.29
ZNGA 180720P00001000 P Jul 20, 2018 1.0 0.00 0.33
ZNGA 180720P00002000 P Jul 20, 2018 2.0 0.00 0.37
ZNGA 180720P00003000 P Jul 20, 2018 3.0 0.07 0.11
ZNGA 180720P00004000 P Jul 20, 2018 4.0 0.58 0.72
ZNGA 180720P00005000 P Jul 20, 2018 5.0 0.03 3.90
ZNGA 180720P00006000 P Jul 20, 2018 6.0 0.24 4.85
ZNGA 180720P00007000 P Jul 20, 2018 7.0 1.12 5.55
ZNGA 180921C00000500 C Sep 21, 2018 0.5 1.01 5.40
ZNGA 180921C00001000 C Sep 21, 2018 1.0 0.25 4.85
ZNGA 180921C00001500 C Sep 21, 2018 1.5 0.06 4.40
ZNGA 180921C00002000 C Sep 21, 2018 2.0 0.00 4.00
ZNGA 180921C00002500 C Sep 21, 2018 2.5 0.96 1.36
ZNGA 180921C00003000 C Sep 21, 2018 3.0 0.61 0.97
ZNGA 180921C00003500 C Sep 21, 2018 3.5 0.35 0.39
ZNGA 180921C00004000 C Sep 21, 2018 4.0 0.17 0.21
ZNGA 180921C00004500 C Sep 21, 2018 4.5 0.08 0.11
ZNGA 180921C00005000 C Sep 21, 2018 5.0 0.00 0.13
ZNGA 180921C00005500 C Sep 21, 2018 5.5 0.00 0.04
ZNGA 180921C00006000 C Sep 21, 2018 6.0 0.00 0.03
ZNGA 180921C00007000 C Sep 21, 2018 7.0 0.00 0.04
ZNGA 180921P00000500 P Sep 21, 2018 0.5 0.00 0.02
ZNGA 180921P00001000 P Sep 21, 2018 1.0 0.00 0.12
ZNGA 180921P00001500 P Sep 21, 2018 1.5 0.00 0.04
ZNGA 180921P00002000 P Sep 21, 2018 2.0 0.00 0.04
ZNGA 180921P00002500 P Sep 21, 2018 2.5 0.01 0.15
ZNGA 180921P00003000 P Sep 21, 2018 3.0 0.14 0.19
ZNGA 180921P00003500 P Sep 21, 2018 3.5 0.35 0.39
ZNGA 180921P00004000 P Sep 21, 2018 4.0 0.64 0.72
ZNGA 180921P00004500 P Sep 21, 2018 4.5 1.04 1.23
ZNGA 180921P00005000 P Sep 21, 2018 5.0 1.40 1.69
ZNGA 180921P00005500 P Sep 21, 2018 5.5 0.06 4.40
ZNGA 180921P00006000 P Sep 21, 2018 6.0 0.24 4.85
ZNGA 180921P00007000 P Sep 21, 2018 7.0 1.32 5.85
ZNGA 181221C00000500 C Dec 21, 2018 0.5 0.70 5.35
ZNGA 181221C00001000 C Dec 21, 2018 1.0 0.12 4.85
ZNGA 181221C00001500 C Dec 21, 2018 1.5 0.05 4.40
ZNGA 181221C00002000 C Dec 21, 2018 2.0 0.00 4.00
ZNGA 181221C00002500 C Dec 21, 2018 2.5 1.03 1.43
ZNGA 181221C00003000 C Dec 21, 2018 3.0 0.72 0.81
ZNGA 181221C00003500 C Dec 21, 2018 3.5 0.45 0.50
ZNGA 181221C00004000 C Dec 21, 2018 4.0 0.26 0.30
ZNGA 181221C00004500 C Dec 21, 2018 4.5 0.15 0.20
ZNGA 181221C00005000 C Dec 21, 2018 5.0 0.08 0.15
ZNGA 181221C00005500 C Dec 21, 2018 5.5 0.00 2.07
ZNGA 181221C00006000 C Dec 21, 2018 6.0 0.00 0.72
ZNGA 181221C00007000 C Dec 21, 2018 7.0 0.00 0.72
ZNGA 181221P00000500 P Dec 21, 2018 0.5 0.00 0.29
ZNGA 181221P00001000 P Dec 21, 2018 1.0 0.00 0.39
ZNGA 181221P00001500 P Dec 21, 2018 1.5 0.00 0.36
ZNGA 181221P00002000 P Dec 21, 2018 2.0 0.00 0.73
ZNGA 181221P00002500 P Dec 21, 2018 2.5 0.08 0.12
ZNGA 181221P00003000 P Dec 21, 2018 3.0 0.21 0.25
ZNGA 181221P00003500 P Dec 21, 2018 3.5 0.43 0.47
ZNGA 181221P00004000 P Dec 21, 2018 4.0 0.73 0.78
ZNGA 181221P00004500 P Dec 21, 2018 4.5 1.11 1.17
ZNGA 181221P00005000 P Dec 21, 2018 5.0 1.54 2.03
ZNGA 181221P00005500 P Dec 21, 2018 5.5 1.66 2.47
ZNGA 181221P00006000 P Dec 21, 2018 6.0 2.19 2.91
ZNGA 181221P00007000 P Dec 21, 2018 7.0 1.10 5.60
ZNGA 190118C00000500 C Jan 18, 2019 0.5 0.55 4.95
ZNGA 190118C00001000 C Jan 18, 2019 1.0 0.13 2.71
ZNGA 190118C00001500 C Jan 18, 2019 1.5 0.03 4.45
ZNGA 190118C00002000 C Jan 18, 2019 2.0 0.00 4.00
ZNGA 190118C00002500 C Jan 18, 2019 2.5 1.07 1.21
ZNGA 190118C00003000 C Jan 18, 2019 3.0 0.63 0.79
ZNGA 190118C00003500 C Jan 18, 2019 3.5 0.46 0.53
ZNGA 190118C00004000 C Jan 18, 2019 4.0 0.31 0.34
ZNGA 190118C00004500 C Jan 18, 2019 4.5 0.17 0.22
ZNGA 190118C00005000 C Jan 18, 2019 5.0 0.09 0.15
ZNGA 190118C00005500 C Jan 18, 2019 5.5 0.04 2.01
ZNGA 190118C00006000 C Jan 18, 2019 6.0 0.00 0.74
ZNGA 190118C00007000 C Jan 18, 2019 7.0 0.00 0.09
ZNGA 190118P00000500 P Jan 18, 2019 0.5 0.00 0.74
ZNGA 190118P00001000 P Jan 18, 2019 1.0 0.00 0.75
ZNGA 190118P00001500 P Jan 18, 2019 1.5 0.00 0.74
ZNGA 190118P00002000 P Jan 18, 2019 2.0 0.00 0.72
ZNGA 190118P00002500 P Jan 18, 2019 2.5 0.09 0.73
ZNGA 190118P00003000 P Jan 18, 2019 3.0 0.20 0.27
ZNGA 190118P00003500 P Jan 18, 2019 3.5 0.42 0.49
ZNGA 190118P00004000 P Jan 18, 2019 4.0 0.75 0.81
ZNGA 190118P00004500 P Jan 18, 2019 4.5 1.13 1.20
ZNGA 190118P00005000 P Jan 18, 2019 5.0 1.55 2.13
ZNGA 190118P00005500 P Jan 18, 2019 5.5 1.70 2.59
ZNGA 190118P00006000 P Jan 18, 2019 6.0 2.08 2.99
ZNGA 190118P00007000 P Jan 18, 2019 7.0 1.27 5.80
ZNGA 200117C00000500 C Jan 17, 2020 0.5 1.00 5.40
ZNGA 200117C00001000 C Jan 17, 2020 1.0 0.10 5.00
ZNGA 200117C00001500 C Jan 17, 2020 1.5 0.00 4.80
ZNGA 200117C00002000 C Jan 17, 2020 2.0 1.21 2.31
ZNGA 200117C00002500 C Jan 17, 2020 2.5 1.07 1.92
ZNGA 200117C00003000 C Jan 17, 2020 3.0 0.76 1.56
ZNGA 200117C00003500 C Jan 17, 2020 3.5 0.70 1.25
ZNGA 200117C00004000 C Jan 17, 2020 4.0 0.52 0.75
ZNGA 200117C00004500 C Jan 17, 2020 4.5 0.40 0.87
ZNGA 200117C00005000 C Jan 17, 2020 5.0 0.20 0.63
ZNGA 200117C00005500 C Jan 17, 2020 5.5 0.18 0.62
ZNGA 200117C00007000 C Jan 17, 2020 7.0 0.07 0.22
ZNGA 200117P00000500 P Jan 17, 2020 0.5 0.00 1.49
ZNGA 200117P00001000 P Jan 17, 2020 1.0 0.00 1.48
ZNGA 200117P00001500 P Jan 17, 2020 1.5 0.00 1.50
ZNGA 200117P00002000 P Jan 17, 2020 2.0 0.00 0.20
ZNGA 200117P00002500 P Jan 17, 2020 2.5 0.05 4.75
ZNGA 200117P00003000 P Jan 17, 2020 3.0 0.31 0.72
ZNGA 200117P00003500 P Jan 17, 2020 3.5 0.52 0.98
ZNGA 200117P00004000 P Jan 17, 2020 4.0 0.80 1.31
ZNGA 200117P00004500 P Jan 17, 2020 4.5 1.12 1.71
ZNGA 200117P00005000 P Jan 17, 2020 5.0 1.53 2.13
ZNGA 200117P00005500 P Jan 17, 2020 5.5 1.97 2.55
ZNGA 200117P00007000 P Jan 17, 2020 7.0 3.25 3.90
OPRA data is delayed 15 minutes.