Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zynga Inc (ZNGA)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 171215C00000500 C Dec 15, 2017 0.5 1.55 3.55
ZNGA 171215C00001000 C Dec 15, 2017 1.0 0.96 3.05
ZNGA 171215C00001500 C Dec 15, 2017 1.5 0.66 4.50
ZNGA 171215C00002000 C Dec 15, 2017 2.0 0.59 2.04
ZNGA 171215C00002500 C Dec 15, 2017 2.5 0.09 1.54
ZNGA 171215C00003000 C Dec 15, 2017 3.0 0.07 1.04
ZNGA 171215C00003500 C Dec 15, 2017 3.5 0.48 0.54
ZNGA 171215C00004000 C Dec 15, 2017 4.0 0.05 0.07
ZNGA 171215C00004500 C Dec 15, 2017 4.5 0.00 0.01
ZNGA 171215C00005000 C Dec 15, 2017 5.0 0.00 0.02
ZNGA 171215C00005500 C Dec 15, 2017 5.5 0.00 0.02
ZNGA 171215C00006000 C Dec 15, 2017 6.0 0.00 0.03
ZNGA 171215C00006500 C Dec 15, 2017 6.5 0.00 0.75
ZNGA 171215C00007000 C Dec 15, 2017 7.0 0.00 0.04
ZNGA 171215C00007500 C Dec 15, 2017 7.5 0.00 0.04
ZNGA 171215P00000500 P Dec 15, 2017 0.5 0.00 0.04
ZNGA 171215P00001000 P Dec 15, 2017 1.0 0.00 0.04
ZNGA 171215P00001500 P Dec 15, 2017 1.5 0.00 0.04
ZNGA 171215P00002000 P Dec 15, 2017 2.0 0.00 0.03
ZNGA 171215P00002500 P Dec 15, 2017 2.5 0.00 0.02
ZNGA 171215P00003000 P Dec 15, 2017 3.0 0.00 0.02
ZNGA 171215P00003500 P Dec 15, 2017 3.5 0.00 0.02
ZNGA 171215P00004000 P Dec 15, 2017 4.0 0.03 0.07
ZNGA 171215P00004500 P Dec 15, 2017 4.5 0.08 1.03
ZNGA 171215P00005000 P Dec 15, 2017 5.0 0.70 1.30
ZNGA 171215P00005500 P Dec 15, 2017 5.5 0.11 2.92
ZNGA 171215P00006000 P Dec 15, 2017 6.0 0.18 2.07
ZNGA 171215P00006500 P Dec 15, 2017 6.5 0.74 4.80
ZNGA 171215P00007000 P Dec 15, 2017 7.0 1.05 4.10
ZNGA 171215P00007500 P Dec 15, 2017 7.5 1.75 5.90
ZNGA 171222C00000500 C Dec 22, 2017 0.5 1.46 4.30
ZNGA 171222C00001000 C Dec 22, 2017 1.0 1.03 3.10
ZNGA 171222C00001500 C Dec 22, 2017 1.5 0.72 2.72
ZNGA 171222C00002000 C Dec 22, 2017 2.0 0.12 4.10
ZNGA 171222C00002500 C Dec 22, 2017 2.5 0.11 3.30
ZNGA 171222C00003000 C Dec 22, 2017 3.0 0.08 1.03
ZNGA 171222C00003500 C Dec 22, 2017 3.5 0.10 0.55
ZNGA 171222C00004000 C Dec 22, 2017 4.0 0.06 0.10
ZNGA 171222C00004500 C Dec 22, 2017 4.5 0.00 0.02
ZNGA 171222C00005000 C Dec 22, 2017 5.0 0.00 0.02
ZNGA 171222C00005500 C Dec 22, 2017 5.5 0.00 0.44
ZNGA 171222C00006000 C Dec 22, 2017 6.0 0.00 0.43
ZNGA 171222C00006500 C Dec 22, 2017 6.5 0.00 0.47
ZNGA 171222C00007000 C Dec 22, 2017 7.0 0.00 0.44
ZNGA 171222C00007500 C Dec 22, 2017 7.5 0.00 0.64
ZNGA 171222P00000500 P Dec 22, 2017 0.5 0.00 0.75
ZNGA 171222P00001000 P Dec 22, 2017 1.0 0.00 0.75
ZNGA 171222P00001500 P Dec 22, 2017 1.5 0.00 0.45
ZNGA 171222P00002000 P Dec 22, 2017 2.0 0.00 0.43
ZNGA 171222P00002500 P Dec 22, 2017 2.5 0.00 0.44
ZNGA 171222P00003000 P Dec 22, 2017 3.0 0.00 0.42
ZNGA 171222P00003500 P Dec 22, 2017 3.5 0.00 0.02
ZNGA 171222P00004000 P Dec 22, 2017 4.0 0.06 0.09
ZNGA 171222P00004500 P Dec 22, 2017 4.5 0.07 0.64
ZNGA 171222P00005000 P Dec 22, 2017 5.0 0.09 1.14
ZNGA 171222P00005500 P Dec 22, 2017 5.5 0.09 1.60
ZNGA 171222P00006000 P Dec 22, 2017 6.0 0.66 2.13
ZNGA 171222P00006500 P Dec 22, 2017 6.5 0.66 2.75
ZNGA 171222P00007000 P Dec 22, 2017 7.0 1.39 3.05
ZNGA 171222P00007500 P Dec 22, 2017 7.5 1.50 4.80
ZNGA 171229C00000500 C Dec 29, 2017 0.5 1.90 4.30
ZNGA 171229C00001000 C Dec 29, 2017 1.0 0.96 5.20
ZNGA 171229C00001500 C Dec 29, 2017 1.5 0.55 4.55
ZNGA 171229C00002000 C Dec 29, 2017 2.0 0.09 4.10
ZNGA 171229C00002500 C Dec 29, 2017 2.5 0.09 3.00
ZNGA 171229C00003000 C Dec 29, 2017 3.0 0.09 2.93
ZNGA 171229C00003500 C Dec 29, 2017 3.5 0.07 2.45
ZNGA 171229C00004000 C Dec 29, 2017 4.0 0.05 0.13
ZNGA 171229C00004500 C Dec 29, 2017 4.5 0.00 0.02
ZNGA 171229C00005000 C Dec 29, 2017 5.0 0.00 0.02
ZNGA 171229C00005500 C Dec 29, 2017 5.5 0.00 0.45
ZNGA 171229C00006000 C Dec 29, 2017 6.0 0.00 0.65
ZNGA 171229C00006500 C Dec 29, 2017 6.5 0.00 0.67
ZNGA 171229C00007000 C Dec 29, 2017 7.0 0.00 0.02
ZNGA 171229C00007500 C Dec 29, 2017 7.5 0.00 0.44
ZNGA 171229P00000500 P Dec 29, 2017 0.5 0.00 0.75
ZNGA 171229P00001000 P Dec 29, 2017 1.0 0.00 0.75
ZNGA 171229P00001500 P Dec 29, 2017 1.5 0.00 0.66
ZNGA 171229P00002000 P Dec 29, 2017 2.0 0.00 0.65
ZNGA 171229P00002500 P Dec 29, 2017 2.5 0.00 0.02
ZNGA 171229P00003000 P Dec 29, 2017 3.0 0.00 0.02
ZNGA 171229P00003500 P Dec 29, 2017 3.5 0.00 0.03
ZNGA 171229P00004000 P Dec 29, 2017 4.0 0.05 0.23
ZNGA 171229P00004500 P Dec 29, 2017 4.5 0.02 2.51
ZNGA 171229P00005000 P Dec 29, 2017 5.0 0.09 1.12
ZNGA 171229P00005500 P Dec 29, 2017 5.5 0.03 3.15
ZNGA 171229P00006000 P Dec 29, 2017 6.0 0.33 3.65
ZNGA 171229P00006500 P Dec 29, 2017 6.5 0.44 4.10
ZNGA 171229P00007000 P Dec 29, 2017 7.0 2.10 4.75
ZNGA 171229P00007500 P Dec 29, 2017 7.5 1.57 4.65
ZNGA 180105C00000500 C Jan 05, 2018 0.5 1.47 4.35
ZNGA 180105C00001000 C Jan 05, 2018 1.0 1.24 3.05
ZNGA 180105C00001500 C Jan 05, 2018 1.5 0.60 2.72
ZNGA 180105C00002000 C Jan 05, 2018 2.0 0.22 2.09
ZNGA 180105C00002500 C Jan 05, 2018 2.5 0.14 1.56
ZNGA 180105C00003000 C Jan 05, 2018 3.0 0.06 1.08
ZNGA 180105C00003500 C Jan 05, 2018 3.5 0.07 0.55
ZNGA 180105C00004000 C Jan 05, 2018 4.0 0.08 0.14
ZNGA 180105C00004500 C Jan 05, 2018 4.5 0.00 0.18
ZNGA 180105C00005000 C Jan 05, 2018 5.0 0.00 0.25
ZNGA 180105C00005500 C Jan 05, 2018 5.5 0.00 0.46
ZNGA 180105C00006000 C Jan 05, 2018 6.0 0.00 0.43
ZNGA 180105C00006500 C Jan 05, 2018 6.5 0.00 0.42
ZNGA 180105C00007000 C Jan 05, 2018 7.0 0.00 0.43
ZNGA 180105C00008000 C Jan 05, 2018 8.0 0.00 0.43
ZNGA 180105C00008500 C Jan 05, 2018 8.5 0.00 0.44
ZNGA 180105P00000500 P Jan 05, 2018 0.5 0.00 0.75
ZNGA 180105P00001000 P Jan 05, 2018 1.0 0.00 0.42
ZNGA 180105P00001500 P Jan 05, 2018 1.5 0.00 0.43
ZNGA 180105P00002000 P Jan 05, 2018 2.0 0.00 0.42
ZNGA 180105P00002500 P Jan 05, 2018 2.5 0.00 0.44
ZNGA 180105P00003000 P Jan 05, 2018 3.0 0.00 0.45
ZNGA 180105P00003500 P Jan 05, 2018 3.5 0.00 0.21
ZNGA 180105P00004000 P Jan 05, 2018 4.0 0.09 0.13
ZNGA 180105P00004500 P Jan 05, 2018 4.5 0.00 0.61
ZNGA 180105P00005000 P Jan 05, 2018 5.0 0.09 1.06
ZNGA 180105P00005500 P Jan 05, 2018 5.5 0.06 2.94
ZNGA 180105P00006000 P Jan 05, 2018 6.0 0.20 2.10
ZNGA 180105P00006500 P Jan 05, 2018 6.5 1.09 2.74
ZNGA 180105P00007000 P Jan 05, 2018 7.0 1.73 4.00
ZNGA 180105P00008000 P Jan 05, 2018 8.0 2.23 5.20
ZNGA 180105P00008500 P Jan 05, 2018 8.5 2.79 5.75
ZNGA 180112C00000500 C Jan 12, 2018 0.5 1.37 4.10
ZNGA 180112C00001000 C Jan 12, 2018 1.0 0.91 3.05
ZNGA 180112C00001500 C Jan 12, 2018 1.5 0.40 2.74
ZNGA 180112C00002000 C Jan 12, 2018 2.0 0.14 2.08
ZNGA 180112C00002500 C Jan 12, 2018 2.5 0.08 1.55
ZNGA 180112C00003000 C Jan 12, 2018 3.0 0.08 1.05
ZNGA 180112C00003500 C Jan 12, 2018 3.5 0.07 0.57
ZNGA 180112C00004000 C Jan 12, 2018 4.0 0.13 0.18
ZNGA 180112C00004500 C Jan 12, 2018 4.5 0.00 0.04
ZNGA 180112C00005000 C Jan 12, 2018 5.0 0.00 0.47
ZNGA 180112C00005500 C Jan 12, 2018 5.5 0.00 0.47
ZNGA 180112C00006000 C Jan 12, 2018 6.0 0.00 0.44
ZNGA 180112C00006500 C Jan 12, 2018 6.5 0.00 0.42
ZNGA 180112C00007000 C Jan 12, 2018 7.0 0.00 0.45
ZNGA 180112C00007500 C Jan 12, 2018 7.5 0.00 0.46
ZNGA 180112C00008000 C Jan 12, 2018 8.0 0.00 0.42
ZNGA 180112C00008500 C Jan 12, 2018 8.5 0.00 0.43
ZNGA 180112P00000500 P Jan 12, 2018 0.5 0.00 0.75
ZNGA 180112P00001000 P Jan 12, 2018 1.0 0.00 0.42
ZNGA 180112P00001500 P Jan 12, 2018 1.5 0.00 0.40
ZNGA 180112P00002000 P Jan 12, 2018 2.0 0.00 0.44
ZNGA 180112P00002500 P Jan 12, 2018 2.5 0.00 0.43
ZNGA 180112P00003000 P Jan 12, 2018 3.0 0.00 0.45
ZNGA 180112P00003500 P Jan 12, 2018 3.5 0.00 0.20
ZNGA 180112P00004000 P Jan 12, 2018 4.0 0.13 0.17
ZNGA 180112P00004500 P Jan 12, 2018 4.5 0.00 0.56
ZNGA 180112P00005000 P Jan 12, 2018 5.0 0.09 1.06
ZNGA 180112P00005500 P Jan 12, 2018 5.5 0.08 1.60
ZNGA 180112P00006000 P Jan 12, 2018 6.0 0.87 3.15
ZNGA 180112P00006500 P Jan 12, 2018 6.5 0.46 2.71
ZNGA 180112P00007000 P Jan 12, 2018 7.0 0.96 3.15
ZNGA 180112P00007500 P Jan 12, 2018 7.5 1.45 4.70
ZNGA 180112P00008000 P Jan 12, 2018 8.0 1.96 5.20
ZNGA 180112P00008500 P Jan 12, 2018 8.5 2.47 5.55
ZNGA 180119C00000500 C Jan 19, 2018 0.5 1.50 3.55
ZNGA 180119C00001000 C Jan 19, 2018 1.0 1.06 3.05
ZNGA 180119C00001500 C Jan 19, 2018 1.5 0.67 2.53
ZNGA 180119C00002000 C Jan 19, 2018 2.0 0.24 3.80
ZNGA 180119C00002500 C Jan 19, 2018 2.5 1.48 1.53
ZNGA 180119C00003000 C Jan 19, 2018 3.0 0.98 1.04
ZNGA 180119C00003500 C Jan 19, 2018 3.5 0.50 0.56
ZNGA 180119C00004000 C Jan 19, 2018 4.0 0.15 0.18
ZNGA 180119C00004500 C Jan 19, 2018 4.5 0.01 0.04
ZNGA 180119C00005000 C Jan 19, 2018 5.0 0.00 0.02
ZNGA 180119C00005500 C Jan 19, 2018 5.5 0.00 0.07
ZNGA 180119C00006000 C Jan 19, 2018 6.0 0.00 0.02
ZNGA 180119C00007000 C Jan 19, 2018 7.0 0.00 0.02
ZNGA 180119P00000500 P Jan 19, 2018 0.5 0.00 0.02
ZNGA 180119P00001000 P Jan 19, 2018 1.0 0.00 0.02
ZNGA 180119P00001500 P Jan 19, 2018 1.5 0.00 0.68
ZNGA 180119P00002000 P Jan 19, 2018 2.0 0.00 0.02
ZNGA 180119P00002500 P Jan 19, 2018 2.5 0.00 0.02
ZNGA 180119P00003000 P Jan 19, 2018 3.0 0.00 0.04
ZNGA 180119P00003500 P Jan 19, 2018 3.5 0.01 0.03
ZNGA 180119P00004000 P Jan 19, 2018 4.0 0.14 0.17
ZNGA 180119P00004500 P Jan 19, 2018 4.5 0.39 0.55
ZNGA 180119P00005000 P Jan 19, 2018 5.0 0.12 1.28
ZNGA 180119P00005500 P Jan 19, 2018 5.5 0.12 1.79
ZNGA 180119P00006000 P Jan 19, 2018 6.0 1.26 2.32
ZNGA 180119P00007000 P Jan 19, 2018 7.0 1.26 4.70
ZNGA 180126C00000500 C Jan 26, 2018 0.5 1.37 4.10
ZNGA 180126C00001000 C Jan 26, 2018 1.0 0.94 4.25
ZNGA 180126C00001500 C Jan 26, 2018 1.5 0.53 2.75
ZNGA 180126C00002000 C Jan 26, 2018 2.0 0.24 3.60
ZNGA 180126C00002500 C Jan 26, 2018 2.5 0.09 2.65
ZNGA 180126C00003000 C Jan 26, 2018 3.0 0.10 1.09
ZNGA 180126C00003500 C Jan 26, 2018 3.5 0.04 0.62
ZNGA 180126C00004000 C Jan 26, 2018 4.0 0.14 0.28
ZNGA 180126C00004500 C Jan 26, 2018 4.5 0.00 0.21
ZNGA 180126C00005000 C Jan 26, 2018 5.0 0.00 0.20
ZNGA 180126C00005500 C Jan 26, 2018 5.5 0.00 0.21
ZNGA 180126C00006000 C Jan 26, 2018 6.0 0.00 0.40
ZNGA 180126C00006500 C Jan 26, 2018 6.5 0.00 0.48
ZNGA 180126P00000500 P Jan 26, 2018 0.5 0.00 0.44
ZNGA 180126P00001000 P Jan 26, 2018 1.0 0.00 0.46
ZNGA 180126P00001500 P Jan 26, 2018 1.5 0.00 0.45
ZNGA 180126P00002000 P Jan 26, 2018 2.0 0.00 0.43
ZNGA 180126P00002500 P Jan 26, 2018 2.5 0.00 0.45
ZNGA 180126P00003000 P Jan 26, 2018 3.0 0.00 0.15
ZNGA 180126P00003500 P Jan 26, 2018 3.5 0.00 0.21
ZNGA 180126P00004000 P Jan 26, 2018 4.0 0.11 0.26
ZNGA 180126P00004500 P Jan 26, 2018 4.5 0.02 0.65
ZNGA 180126P00005000 P Jan 26, 2018 5.0 0.06 1.14
ZNGA 180126P00005500 P Jan 26, 2018 5.5 0.06 1.61
ZNGA 180126P00006000 P Jan 26, 2018 6.0 0.23 2.95
ZNGA 180126P00006500 P Jan 26, 2018 6.5 0.67 2.74
ZNGA 180216C00000500 C Feb 16, 2018 0.5 1.60 5.60
ZNGA 180216C00001000 C Feb 16, 2018 1.0 0.94 5.05
ZNGA 180216C00001500 C Feb 16, 2018 1.5 0.50 4.60
ZNGA 180216C00002000 C Feb 16, 2018 2.0 1.33 2.26
ZNGA 180216C00002500 C Feb 16, 2018 2.5 0.09 3.15
ZNGA 180216C00003000 C Feb 16, 2018 3.0 1.01 1.08
ZNGA 180216C00003500 C Feb 16, 2018 3.5 0.57 0.62
ZNGA 180216C00004000 C Feb 16, 2018 4.0 0.26 0.30
ZNGA 180216C00004500 C Feb 16, 2018 4.5 0.09 0.12
ZNGA 180216C00005000 C Feb 16, 2018 5.0 0.02 0.05
ZNGA 180216C00005500 C Feb 16, 2018 5.5 0.00 0.03
ZNGA 180216C00006000 C Feb 16, 2018 6.0 0.00 0.02
ZNGA 180216C00007000 C Feb 16, 2018 7.0 0.00 0.18
ZNGA 180216P00000500 P Feb 16, 2018 0.5 0.00 0.69
ZNGA 180216P00001000 P Feb 16, 2018 1.0 0.00 0.64
ZNGA 180216P00001500 P Feb 16, 2018 1.5 0.00 0.64
ZNGA 180216P00002000 P Feb 16, 2018 2.0 0.00 0.10
ZNGA 180216P00002500 P Feb 16, 2018 2.5 0.00 0.04
ZNGA 180216P00003000 P Feb 16, 2018 3.0 0.00 0.04
ZNGA 180216P00003500 P Feb 16, 2018 3.5 0.06 0.10
ZNGA 180216P00004000 P Feb 16, 2018 4.0 0.24 0.28
ZNGA 180216P00004500 P Feb 16, 2018 4.5 0.45 0.61
ZNGA 180216P00005000 P Feb 16, 2018 5.0 0.84 1.28
ZNGA 180216P00005500 P Feb 16, 2018 5.5 0.12 3.10
ZNGA 180216P00006000 P Feb 16, 2018 6.0 0.37 3.40
ZNGA 180216P00007000 P Feb 16, 2018 7.0 1.18 4.45
ZNGA 180316C00000500 C Mar 16, 2018 0.5 2.90 4.10
ZNGA 180316C00001000 C Mar 16, 2018 1.0 2.97 3.05
ZNGA 180316C00001500 C Mar 16, 2018 1.5 2.12 2.92
ZNGA 180316C00002000 C Mar 16, 2018 2.0 1.72 2.26
ZNGA 180316C00002500 C Mar 16, 2018 2.5 0.07 1.54
ZNGA 180316C00003000 C Mar 16, 2018 3.0 0.78 1.08
ZNGA 180316C00003500 C Mar 16, 2018 3.5 0.61 0.66
ZNGA 180316C00004000 C Mar 16, 2018 4.0 0.30 0.34
ZNGA 180316C00004500 C Mar 16, 2018 4.5 0.12 0.15
ZNGA 180316C00005000 C Mar 16, 2018 5.0 0.04 0.07
ZNGA 180316C00005500 C Mar 16, 2018 5.5 0.02 0.04
ZNGA 180316C00006000 C Mar 16, 2018 6.0 0.00 0.49
ZNGA 180316C00007000 C Mar 16, 2018 7.0 0.00 0.03
ZNGA 180316C00008000 C Mar 16, 2018 8.0 0.00 0.47
ZNGA 180316P00000500 P Mar 16, 2018 0.5 0.00 0.68
ZNGA 180316P00001000 P Mar 16, 2018 1.0 0.00 0.67
ZNGA 180316P00001500 P Mar 16, 2018 1.5 0.00 0.65
ZNGA 180316P00002000 P Mar 16, 2018 2.0 0.00 0.65
ZNGA 180316P00002500 P Mar 16, 2018 2.5 0.00 0.03
ZNGA 180316P00003000 P Mar 16, 2018 3.0 0.00 0.05
ZNGA 180316P00003500 P Mar 16, 2018 3.5 0.09 0.13
ZNGA 180316P00004000 P Mar 16, 2018 4.0 0.27 0.32
ZNGA 180316P00004500 P Mar 16, 2018 4.5 0.58 0.64
ZNGA 180316P00005000 P Mar 16, 2018 5.0 0.85 1.06
ZNGA 180316P00005500 P Mar 16, 2018 5.5 0.11 1.79
ZNGA 180316P00006000 P Mar 16, 2018 6.0 1.72 2.33
ZNGA 180316P00007000 P Mar 16, 2018 7.0 2.80 3.20
ZNGA 180316P00008000 P Mar 16, 2018 8.0 2.09 5.70
ZNGA 180615C00000500 C Jun 15, 2018 0.5 1.46 4.10
ZNGA 180615C00001000 C Jun 15, 2018 1.0 0.88 4.70
ZNGA 180615C00001500 C Jun 15, 2018 1.5 0.72 2.81
ZNGA 180615C00002000 C Jun 15, 2018 2.0 0.24 2.13
ZNGA 180615C00002500 C Jun 15, 2018 2.5 0.00 3.20
ZNGA 180615C00003000 C Jun 15, 2018 3.0 0.74 1.19
ZNGA 180615C00003500 C Jun 15, 2018 3.5 0.63 0.83
ZNGA 180615C00004000 C Jun 15, 2018 4.0 0.43 0.48
ZNGA 180615C00004500 C Jun 15, 2018 4.5 0.23 0.28
ZNGA 180615C00005000 C Jun 15, 2018 5.0 0.11 0.13
ZNGA 180615C00005500 C Jun 15, 2018 5.5 0.05 0.08
ZNGA 180615C00006000 C Jun 15, 2018 6.0 0.00 0.05
ZNGA 180615C00007000 C Jun 15, 2018 7.0 0.00 0.02
ZNGA 180615P00000500 P Jun 15, 2018 0.5 0.00 0.02
ZNGA 180615P00001000 P Jun 15, 2018 1.0 0.00 0.02
ZNGA 180615P00001500 P Jun 15, 2018 1.5 0.00 0.02
ZNGA 180615P00002000 P Jun 15, 2018 2.0 0.00 0.02
ZNGA 180615P00002500 P Jun 15, 2018 2.5 0.00 0.04
ZNGA 180615P00003000 P Jun 15, 2018 3.0 0.07 0.10
ZNGA 180615P00003500 P Jun 15, 2018 3.5 0.18 0.23
ZNGA 180615P00004000 P Jun 15, 2018 4.0 0.39 0.44
ZNGA 180615P00004500 P Jun 15, 2018 4.5 0.68 0.74
ZNGA 180615P00005000 P Jun 15, 2018 5.0 0.93 1.39
ZNGA 180615P00005500 P Jun 15, 2018 5.5 1.28 1.60
ZNGA 180615P00006000 P Jun 15, 2018 6.0 1.78 2.07
ZNGA 180615P00007000 P Jun 15, 2018 7.0 1.24 4.30
ZNGA 190118C00000500 C Jan 18, 2019 0.5 1.10 6.00
ZNGA 190118C00001000 C Jan 18, 2019 1.0 0.50 5.40
ZNGA 190118C00001500 C Jan 18, 2019 1.5 0.10 5.00
ZNGA 190118C00002000 C Jan 18, 2019 2.0 0.00 2.25
ZNGA 190118C00002500 C Jan 18, 2019 2.5 1.46 2.23
ZNGA 190118C00003000 C Jan 18, 2019 3.0 0.92 1.58
ZNGA 190118C00003500 C Jan 18, 2019 3.5 0.87 1.20
ZNGA 190118C00004000 C Jan 18, 2019 4.0 0.62 0.73
ZNGA 190118C00004500 C Jan 18, 2019 4.5 0.08 0.49
ZNGA 190118C00005000 C Jan 18, 2019 5.0 0.24 0.37
ZNGA 190118C00005500 C Jan 18, 2019 5.5 0.13 0.26
ZNGA 190118C00007000 C Jan 18, 2019 7.0 0.00 0.23
ZNGA 190118P00000500 P Jan 18, 2019 0.5 0.00 1.42
ZNGA 190118P00001000 P Jan 18, 2019 1.0 0.00 1.40
ZNGA 190118P00001500 P Jan 18, 2019 1.5 0.00 0.08
ZNGA 190118P00002000 P Jan 18, 2019 2.0 0.00 0.12
ZNGA 190118P00002500 P Jan 18, 2019 2.5 0.00 3.95
ZNGA 190118P00003000 P Jan 18, 2019 3.0 0.16 0.33
ZNGA 190118P00003500 P Jan 18, 2019 3.5 0.33 0.42
ZNGA 190118P00004000 P Jan 18, 2019 4.0 0.53 0.64
ZNGA 190118P00004500 P Jan 18, 2019 4.5 0.61 0.93
ZNGA 190118P00005000 P Jan 18, 2019 5.0 1.04 1.61
ZNGA 190118P00005500 P Jan 18, 2019 5.5 1.48 1.88
ZNGA 190118P00007000 P Jan 18, 2019 7.0 2.69 3.35
ZNGA 200117C00000500 C Jan 17, 2020 0.5 1.10 6.00
ZNGA 200117C00001000 C Jan 17, 2020 1.0 0.70 5.40
ZNGA 200117C00001500 C Jan 17, 2020 1.5 0.10 5.00
ZNGA 200117C00002000 C Jan 17, 2020 2.0 1.40 3.00
ZNGA 200117C00002500 C Jan 17, 2020 2.5 1.06 2.59
ZNGA 200117C00003000 C Jan 17, 2020 3.0 0.79 2.22
ZNGA 200117C00003500 C Jan 17, 2020 3.5 0.51 1.88
ZNGA 200117C00004000 C Jan 17, 2020 4.0 0.36 1.54
ZNGA 200117C00004500 C Jan 17, 2020 4.5 0.20 1.30
ZNGA 200117C00005000 C Jan 17, 2020 5.0 0.35 1.13
ZNGA 200117C00005500 C Jan 17, 2020 5.5 0.01 0.99
ZNGA 200117C00007000 C Jan 17, 2020 7.0 0.00 0.69
ZNGA 200117P00000500 P Jan 17, 2020 0.5 0.00 1.50
ZNGA 200117P00001000 P Jan 17, 2020 1.0 0.00 4.75
ZNGA 200117P00001500 P Jan 17, 2020 1.5 0.00 4.75
ZNGA 200117P00002000 P Jan 17, 2020 2.0 0.00 4.75
ZNGA 200117P00002500 P Jan 17, 2020 2.5 0.00 4.75
ZNGA 200117P00003000 P Jan 17, 2020 3.0 0.06 4.20
ZNGA 200117P00003500 P Jan 17, 2020 3.5 0.25 0.89
ZNGA 200117P00004000 P Jan 17, 2020 4.0 0.48 1.17
ZNGA 200117P00004500 P Jan 17, 2020 4.5 0.72 1.51
ZNGA 200117P00005000 P Jan 17, 2020 5.0 1.02 1.89
ZNGA 200117P00005500 P Jan 17, 2020 5.5 1.36 2.30
ZNGA 200117P00007000 P Jan 17, 2020 7.0 2.62 3.60
OPRA data is delayed 15 minutes.