Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zynga Inc (ZNGA)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 180223C00000500 C Feb 23, 2018 0.5 1.00 4.95
ZNGA 180223C00001000 C Feb 23, 2018 1.0 0.55 4.60
ZNGA 180223C00001500 C Feb 23, 2018 1.5 0.17 3.90
ZNGA 180223C00002000 C Feb 23, 2018 2.0 0.16 3.50
ZNGA 180223C00002500 C Feb 23, 2018 2.5 0.24 3.10
ZNGA 180223C00003000 C Feb 23, 2018 3.0 0.02 2.42
ZNGA 180223C00003500 C Feb 23, 2018 3.5 0.11 0.13
ZNGA 180223C00004000 C Feb 23, 2018 4.0 0.00 0.03
ZNGA 180223C00004500 C Feb 23, 2018 4.5 0.00 0.51
ZNGA 180223C00005000 C Feb 23, 2018 5.0 0.00 0.52
ZNGA 180223C00005500 C Feb 23, 2018 5.5 0.00 0.47
ZNGA 180223C00006000 C Feb 23, 2018 6.0 0.00 0.33
ZNGA 180223C00006500 C Feb 23, 2018 6.5 0.00 0.35
ZNGA 180223C00007000 C Feb 23, 2018 7.0 0.00 0.32
ZNGA 180223C00007500 C Feb 23, 2018 7.5 0.00 0.31
ZNGA 180223C00008000 C Feb 23, 2018 8.0 0.00 0.27
ZNGA 180223P00000500 P Feb 23, 2018 0.5 0.00 0.26
ZNGA 180223P00001000 P Feb 23, 2018 1.0 0.00 0.28
ZNGA 180223P00001500 P Feb 23, 2018 1.5 0.00 0.28
ZNGA 180223P00002000 P Feb 23, 2018 2.0 0.00 0.22
ZNGA 180223P00002500 P Feb 23, 2018 2.5 0.00 0.52
ZNGA 180223P00003000 P Feb 23, 2018 3.0 0.00 0.05
ZNGA 180223P00003500 P Feb 23, 2018 3.5 0.02 0.05
ZNGA 180223P00004000 P Feb 23, 2018 4.0 0.24 2.20
ZNGA 180223P00004500 P Feb 23, 2018 4.5 0.23 2.83
ZNGA 180223P00005000 P Feb 23, 2018 5.0 0.09 3.50
ZNGA 180223P00005500 P Feb 23, 2018 5.5 0.30 3.85
ZNGA 180223P00006000 P Feb 23, 2018 6.0 0.73 4.40
ZNGA 180223P00006500 P Feb 23, 2018 6.5 0.83 4.55
ZNGA 180223P00007000 P Feb 23, 2018 7.0 1.48 5.45
ZNGA 180223P00007500 P Feb 23, 2018 7.5 2.11 5.95
ZNGA 180223P00008000 P Feb 23, 2018 8.0 2.50 6.15
ZNGA 180302C00000500 C Mar 02, 2018 0.5 3.00 3.35
ZNGA 180302C00001000 C Mar 02, 2018 1.0 0.55 4.60
ZNGA 180302C00001500 C Mar 02, 2018 1.5 0.15 4.20
ZNGA 180302C00002000 C Mar 02, 2018 2.0 0.00 3.45
ZNGA 180302C00002500 C Mar 02, 2018 2.5 0.00 3.10
ZNGA 180302C00003000 C Mar 02, 2018 3.0 0.01 2.35
ZNGA 180302C00003500 C Mar 02, 2018 3.5 0.13 0.16
ZNGA 180302C00004000 C Mar 02, 2018 4.0 0.01 0.03
ZNGA 180302C00004500 C Mar 02, 2018 4.5 0.01 0.05
ZNGA 180302C00005000 C Mar 02, 2018 5.0 0.00 0.25
ZNGA 180302C00005500 C Mar 02, 2018 5.5 0.00 0.52
ZNGA 180302C00006000 C Mar 02, 2018 6.0 0.00 0.48
ZNGA 180302C00006500 C Mar 02, 2018 6.5 0.00 0.51
ZNGA 180302C00007000 C Mar 02, 2018 7.0 0.00 0.36
ZNGA 180302P00000500 P Mar 02, 2018 0.5 0.00 0.50
ZNGA 180302P00001000 P Mar 02, 2018 1.0 0.00 0.54
ZNGA 180302P00001500 P Mar 02, 2018 1.5 0.00 0.49
ZNGA 180302P00002000 P Mar 02, 2018 2.0 0.00 0.54
ZNGA 180302P00002500 P Mar 02, 2018 2.5 0.00 0.51
ZNGA 180302P00003000 P Mar 02, 2018 3.0 0.00 0.27
ZNGA 180302P00003500 P Mar 02, 2018 3.5 0.04 0.12
ZNGA 180302P00004000 P Mar 02, 2018 4.0 0.01 2.51
ZNGA 180302P00004500 P Mar 02, 2018 4.5 0.00 2.71
ZNGA 180302P00005000 P Mar 02, 2018 5.0 0.21 3.35
ZNGA 180302P00005500 P Mar 02, 2018 5.5 0.10 3.95
ZNGA 180302P00006000 P Mar 02, 2018 6.0 0.34 4.50
ZNGA 180302P00006500 P Mar 02, 2018 6.5 1.11 4.65
ZNGA 180302P00007000 P Mar 02, 2018 7.0 1.38 5.45
ZNGA 180309C00000500 C Mar 09, 2018 0.5 0.95 5.20
ZNGA 180309C00001000 C Mar 09, 2018 1.0 0.47 4.65
ZNGA 180309C00001500 C Mar 09, 2018 1.5 0.07 4.10
ZNGA 180309C00002000 C Mar 09, 2018 2.0 0.00 3.55
ZNGA 180309C00002500 C Mar 09, 2018 2.5 0.02 3.05
ZNGA 180309C00003000 C Mar 09, 2018 3.0 0.00 2.48
ZNGA 180309C00003500 C Mar 09, 2018 3.5 0.01 0.24
ZNGA 180309C00004000 C Mar 09, 2018 4.0 0.00 0.04
ZNGA 180309C00004500 C Mar 09, 2018 4.5 0.00 0.25
ZNGA 180309C00005000 C Mar 09, 2018 5.0 0.00 0.50
ZNGA 180309C00005500 C Mar 09, 2018 5.5 0.00 0.52
ZNGA 180309C00006000 C Mar 09, 2018 6.0 0.00 0.55
ZNGA 180309C00006500 C Mar 09, 2018 6.5 0.00 0.53
ZNGA 180309C00007000 C Mar 09, 2018 7.0 0.00 0.50
ZNGA 180309C00007500 C Mar 09, 2018 7.5 0.00 0.55
ZNGA 180309P00000500 P Mar 09, 2018 0.5 0.00 0.52
ZNGA 180309P00001000 P Mar 09, 2018 1.0 0.00 0.51
ZNGA 180309P00001500 P Mar 09, 2018 1.5 0.00 0.53
ZNGA 180309P00002000 P Mar 09, 2018 2.0 0.00 0.50
ZNGA 180309P00002500 P Mar 09, 2018 2.5 0.00 0.57
ZNGA 180309P00003000 P Mar 09, 2018 3.0 0.00 0.20
ZNGA 180309P00003500 P Mar 09, 2018 3.5 0.06 0.12
ZNGA 180309P00004000 P Mar 09, 2018 4.0 0.00 2.15
ZNGA 180309P00004500 P Mar 09, 2018 4.5 0.00 2.99
ZNGA 180309P00005000 P Mar 09, 2018 5.0 0.00 3.15
ZNGA 180309P00005500 P Mar 09, 2018 5.5 0.29 3.90
ZNGA 180309P00006000 P Mar 09, 2018 6.0 0.34 4.45
ZNGA 180309P00006500 P Mar 09, 2018 6.5 1.09 4.70
ZNGA 180309P00007000 P Mar 09, 2018 7.0 1.45 5.25
ZNGA 180309P00007500 P Mar 09, 2018 7.5 2.11 5.70
ZNGA 180316C00000500 C Mar 16, 2018 0.5 1.00 4.95
ZNGA 180316C00001000 C Mar 16, 2018 1.0 0.63 4.40
ZNGA 180316C00001500 C Mar 16, 2018 1.5 2.04 2.15
ZNGA 180316C00002000 C Mar 16, 2018 2.0 1.29 1.67
ZNGA 180316C00002500 C Mar 16, 2018 2.5 0.03 1.96
ZNGA 180316C00003000 C Mar 16, 2018 3.0 0.58 0.62
ZNGA 180316C00003500 C Mar 16, 2018 3.5 0.18 0.20
ZNGA 180316C00004000 C Mar 16, 2018 4.0 0.01 0.04
ZNGA 180316C00004500 C Mar 16, 2018 4.5 0.00 0.03
ZNGA 180316C00005000 C Mar 16, 2018 5.0 0.00 0.05
ZNGA 180316C00005500 C Mar 16, 2018 5.5 0.00 0.05
ZNGA 180316C00006000 C Mar 16, 2018 6.0 0.00 0.04
ZNGA 180316C00007000 C Mar 16, 2018 7.0 0.00 0.04
ZNGA 180316C00008000 C Mar 16, 2018 8.0 0.00 0.05
ZNGA 180316P00000500 P Mar 16, 2018 0.5 0.00 0.05
ZNGA 180316P00001000 P Mar 16, 2018 1.0 0.00 0.05
ZNGA 180316P00001500 P Mar 16, 2018 1.5 0.00 0.03
ZNGA 180316P00002000 P Mar 16, 2018 2.0 0.00 0.05
ZNGA 180316P00002500 P Mar 16, 2018 2.5 0.00 0.05
ZNGA 180316P00003000 P Mar 16, 2018 3.0 0.00 0.04
ZNGA 180316P00003500 P Mar 16, 2018 3.5 0.10 0.11
ZNGA 180316P00004000 P Mar 16, 2018 4.0 0.37 0.50
ZNGA 180316P00004500 P Mar 16, 2018 4.5 0.85 0.98
ZNGA 180316P00005000 P Mar 16, 2018 5.0 1.36 1.47
ZNGA 180316P00005500 P Mar 16, 2018 5.5 1.85 1.98
ZNGA 180316P00006000 P Mar 16, 2018 6.0 2.35 2.48
ZNGA 180316P00007000 P Mar 16, 2018 7.0 3.15 3.70
ZNGA 180316P00008000 P Mar 16, 2018 8.0 2.63 6.15
ZNGA 180323C00000500 C Mar 23, 2018 0.5 1.00 5.00
ZNGA 180323C00001000 C Mar 23, 2018 1.0 0.57 4.60
ZNGA 180323C00001500 C Mar 23, 2018 1.5 0.31 4.10
ZNGA 180323C00002000 C Mar 23, 2018 2.0 0.00 3.65
ZNGA 180323C00002500 C Mar 23, 2018 2.5 0.00 2.92
ZNGA 180323C00003000 C Mar 23, 2018 3.0 0.00 2.42
ZNGA 180323C00003500 C Mar 23, 2018 3.5 0.16 0.22
ZNGA 180323C00004000 C Mar 23, 2018 4.0 0.00 0.06
ZNGA 180323C00004500 C Mar 23, 2018 4.5 0.00 0.44
ZNGA 180323C00005000 C Mar 23, 2018 5.0 0.00 0.50
ZNGA 180323C00005500 C Mar 23, 2018 5.5 0.00 0.50
ZNGA 180323C00006000 C Mar 23, 2018 6.0 0.00 0.50
ZNGA 180323C00006500 C Mar 23, 2018 6.5 0.00 0.52
ZNGA 180323C00007000 C Mar 23, 2018 7.0 0.00 0.52
ZNGA 180323P00000500 P Mar 23, 2018 0.5 0.00 0.48
ZNGA 180323P00001000 P Mar 23, 2018 1.0 0.00 0.52
ZNGA 180323P00001500 P Mar 23, 2018 1.5 0.00 0.42
ZNGA 180323P00002000 P Mar 23, 2018 2.0 0.00 0.53
ZNGA 180323P00002500 P Mar 23, 2018 2.5 0.00 0.22
ZNGA 180323P00003000 P Mar 23, 2018 3.0 0.00 0.52
ZNGA 180323P00003500 P Mar 23, 2018 3.5 0.08 0.13
ZNGA 180323P00004000 P Mar 23, 2018 4.0 0.02 2.41
ZNGA 180323P00004500 P Mar 23, 2018 4.5 0.00 3.00
ZNGA 180323P00005000 P Mar 23, 2018 5.0 0.00 3.25
ZNGA 180323P00005500 P Mar 23, 2018 5.5 0.10 4.00
ZNGA 180323P00006000 P Mar 23, 2018 6.0 0.36 4.35
ZNGA 180323P00006500 P Mar 23, 2018 6.5 0.88 4.80
ZNGA 180323P00007000 P Mar 23, 2018 7.0 1.32 5.40
ZNGA 180329C00000500 C Mar 29, 2018 0.5 0.99 5.20
ZNGA 180329C00001000 C Mar 29, 2018 1.0 0.49 4.65
ZNGA 180329C00001500 C Mar 29, 2018 1.5 0.19 4.10
ZNGA 180329C00002000 C Mar 29, 2018 2.0 0.00 3.30
ZNGA 180329C00002500 C Mar 29, 2018 2.5 0.00 3.10
ZNGA 180329C00003000 C Mar 29, 2018 3.0 0.00 2.41
ZNGA 180329C00003500 C Mar 29, 2018 3.5 0.17 0.22
ZNGA 180329C00004000 C Mar 29, 2018 4.0 0.00 0.06
ZNGA 180329C00004500 C Mar 29, 2018 4.5 0.00 0.52
ZNGA 180329C00005000 C Mar 29, 2018 5.0 0.00 0.49
ZNGA 180329C00005500 C Mar 29, 2018 5.5 0.00 0.50
ZNGA 180329C00006000 C Mar 29, 2018 6.0 0.00 0.51
ZNGA 180329C00006500 C Mar 29, 2018 6.5 0.00 0.51
ZNGA 180329C00007000 C Mar 29, 2018 7.0 0.00 0.52
ZNGA 180329P00000500 P Mar 29, 2018 0.5 0.00 0.52
ZNGA 180329P00001000 P Mar 29, 2018 1.0 0.00 0.29
ZNGA 180329P00001500 P Mar 29, 2018 1.5 0.00 0.48
ZNGA 180329P00002000 P Mar 29, 2018 2.0 0.00 0.50
ZNGA 180329P00002500 P Mar 29, 2018 2.5 0.00 0.46
ZNGA 180329P00003000 P Mar 29, 2018 3.0 0.00 0.50
ZNGA 180329P00003500 P Mar 29, 2018 3.5 0.08 0.13
ZNGA 180329P00004000 P Mar 29, 2018 4.0 0.00 2.58
ZNGA 180329P00004500 P Mar 29, 2018 4.5 0.00 2.91
ZNGA 180329P00005000 P Mar 29, 2018 5.0 0.25 3.25
ZNGA 180329P00005500 P Mar 29, 2018 5.5 0.31 3.95
ZNGA 180329P00006000 P Mar 29, 2018 6.0 0.60 4.50
ZNGA 180329P00006500 P Mar 29, 2018 6.5 1.36 4.65
ZNGA 180329P00007000 P Mar 29, 2018 7.0 1.61 5.20
ZNGA 180420C00000500 C Apr 20, 2018 0.5 1.31 5.00
ZNGA 180420C00001000 C Apr 20, 2018 1.0 2.54 2.67
ZNGA 180420C00001500 C Apr 20, 2018 1.5 2.04 2.17
ZNGA 180420C00002000 C Apr 20, 2018 2.0 1.48 1.68
ZNGA 180420C00002500 C Apr 20, 2018 2.5 0.01 2.98
ZNGA 180420C00003000 C Apr 20, 2018 3.0 0.28 1.00
ZNGA 180420C00003500 C Apr 20, 2018 3.5 0.23 0.27
ZNGA 180420C00004000 C Apr 20, 2018 4.0 0.07 0.09
ZNGA 180420C00004500 C Apr 20, 2018 4.5 0.00 0.05
ZNGA 180420C00005000 C Apr 20, 2018 5.0 0.00 0.05
ZNGA 180420C00005500 C Apr 20, 2018 5.5 0.00 0.05
ZNGA 180420C00006000 C Apr 20, 2018 6.0 0.00 0.05
ZNGA 180420C00007000 C Apr 20, 2018 7.0 0.00 0.04
ZNGA 180420P00000500 P Apr 20, 2018 0.5 0.00 0.05
ZNGA 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
ZNGA 180420P00001500 P Apr 20, 2018 1.5 0.00 0.12
ZNGA 180420P00002000 P Apr 20, 2018 2.0 0.00 0.07
ZNGA 180420P00002500 P Apr 20, 2018 2.5 0.00 0.06
ZNGA 180420P00003000 P Apr 20, 2018 3.0 0.00 0.09
ZNGA 180420P00003500 P Apr 20, 2018 3.5 0.15 0.17
ZNGA 180420P00004000 P Apr 20, 2018 4.0 0.40 0.54
ZNGA 180420P00004500 P Apr 20, 2018 4.5 0.03 2.94
ZNGA 180420P00005000 P Apr 20, 2018 5.0 1.30 1.48
ZNGA 180420P00005500 P Apr 20, 2018 5.5 1.78 2.00
ZNGA 180420P00006000 P Apr 20, 2018 6.0 2.35 2.48
ZNGA 180420P00007000 P Apr 20, 2018 7.0 1.47 5.45
ZNGA 180615C00000500 C Jun 15, 2018 0.5 2.95 3.40
ZNGA 180615C00001000 C Jun 15, 2018 1.0 0.60 4.60
ZNGA 180615C00001500 C Jun 15, 2018 1.5 0.30 4.20
ZNGA 180615C00002000 C Jun 15, 2018 2.0 1.47 1.73
ZNGA 180615C00002500 C Jun 15, 2018 2.5 0.00 1.50
ZNGA 180615C00003000 C Jun 15, 2018 3.0 0.64 0.83
ZNGA 180615C00003500 C Jun 15, 2018 3.5 0.36 0.42
ZNGA 180615C00004000 C Jun 15, 2018 4.0 0.18 0.22
ZNGA 180615C00004500 C Jun 15, 2018 4.5 0.04 0.12
ZNGA 180615C00005000 C Jun 15, 2018 5.0 0.03 0.08
ZNGA 180615C00005500 C Jun 15, 2018 5.5 0.00 0.07
ZNGA 180615C00006000 C Jun 15, 2018 6.0 0.00 0.06
ZNGA 180615C00007000 C Jun 15, 2018 7.0 0.00 0.07
ZNGA 180615P00000500 P Jun 15, 2018 0.5 0.00 0.05
ZNGA 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
ZNGA 180615P00001500 P Jun 15, 2018 1.5 0.00 0.05
ZNGA 180615P00002000 P Jun 15, 2018 2.0 0.00 0.06
ZNGA 180615P00002500 P Jun 15, 2018 2.5 0.00 0.08
ZNGA 180615P00003000 P Jun 15, 2018 3.0 0.07 0.14
ZNGA 180615P00003500 P Jun 15, 2018 3.5 0.23 0.31
ZNGA 180615P00004000 P Jun 15, 2018 4.0 0.53 0.60
ZNGA 180615P00004500 P Jun 15, 2018 4.5 0.89 1.05
ZNGA 180615P00005000 P Jun 15, 2018 5.0 1.05 1.82
ZNGA 180615P00005500 P Jun 15, 2018 5.5 0.20 3.70
ZNGA 180615P00006000 P Jun 15, 2018 6.0 0.43 4.50
ZNGA 180615P00007000 P Jun 15, 2018 7.0 1.83 5.20
ZNGA 180921C00000500 C Sep 21, 2018 0.5 1.01 5.00
ZNGA 180921C00001000 C Sep 21, 2018 1.0 0.53 4.55
ZNGA 180921C00001500 C Sep 21, 2018 1.5 0.30 4.05
ZNGA 180921C00002000 C Sep 21, 2018 2.0 1.39 1.80
ZNGA 180921C00002500 C Sep 21, 2018 2.5 0.67 1.74
ZNGA 180921C00003000 C Sep 21, 2018 3.0 0.66 0.96
ZNGA 180921C00003500 C Sep 21, 2018 3.5 0.44 0.56
ZNGA 180921C00004000 C Sep 21, 2018 4.0 0.23 0.34
ZNGA 180921C00004500 C Sep 21, 2018 4.5 0.12 0.22
ZNGA 180921C00005000 C Sep 21, 2018 5.0 0.06 0.20
ZNGA 180921C00005500 C Sep 21, 2018 5.5 0.00 2.14
ZNGA 180921C00006000 C Sep 21, 2018 6.0 0.00 0.12
ZNGA 180921C00007000 C Sep 21, 2018 7.0 0.00 2.12
ZNGA 180921P00000500 P Sep 21, 2018 0.5 0.00 0.06
ZNGA 180921P00001000 P Sep 21, 2018 1.0 0.00 0.12
ZNGA 180921P00001500 P Sep 21, 2018 1.5 0.00 0.07
ZNGA 180921P00002000 P Sep 21, 2018 2.0 0.00 2.12
ZNGA 180921P00002500 P Sep 21, 2018 2.5 0.00 0.13
ZNGA 180921P00003000 P Sep 21, 2018 3.0 0.14 0.23
ZNGA 180921P00003500 P Sep 21, 2018 3.5 0.32 0.38
ZNGA 180921P00004000 P Sep 21, 2018 4.0 0.60 0.72
ZNGA 180921P00004500 P Sep 21, 2018 4.5 0.90 1.11
ZNGA 180921P00005000 P Sep 21, 2018 5.0 1.34 1.55
ZNGA 180921P00005500 P Sep 21, 2018 5.5 1.55 2.34
ZNGA 180921P00006000 P Sep 21, 2018 6.0 0.61 4.45
ZNGA 180921P00007000 P Sep 21, 2018 7.0 1.67 5.40
ZNGA 190118C00000500 C Jan 18, 2019 0.5 1.00 5.50
ZNGA 190118C00001000 C Jan 18, 2019 1.0 2.58 5.00
ZNGA 190118C00001500 C Jan 18, 2019 1.5 0.49 4.90
ZNGA 190118C00002000 C Jan 18, 2019 2.0 0.20 4.85
ZNGA 190118C00002500 C Jan 18, 2019 2.5 1.07 1.49
ZNGA 190118C00003000 C Jan 18, 2019 3.0 0.90 1.13
ZNGA 190118C00003500 C Jan 18, 2019 3.5 0.62 0.80
ZNGA 190118C00004000 C Jan 18, 2019 4.0 0.40 0.58
ZNGA 190118C00004500 C Jan 18, 2019 4.5 0.21 0.32
ZNGA 190118C00005000 C Jan 18, 2019 5.0 0.15 0.23
ZNGA 190118C00005500 C Jan 18, 2019 5.5 0.07 0.24
ZNGA 190118C00007000 C Jan 18, 2019 7.0 0.00 0.24
ZNGA 190118P00000500 P Jan 18, 2019 0.5 0.00 4.75
ZNGA 190118P00001000 P Jan 18, 2019 1.0 0.00 0.24
ZNGA 190118P00001500 P Jan 18, 2019 1.5 0.00 0.09
ZNGA 190118P00002000 P Jan 18, 2019 2.0 0.00 0.11
ZNGA 190118P00002500 P Jan 18, 2019 2.5 0.00 4.70
ZNGA 190118P00003000 P Jan 18, 2019 3.0 0.14 0.37
ZNGA 190118P00003500 P Jan 18, 2019 3.5 0.34 0.50
ZNGA 190118P00004000 P Jan 18, 2019 4.0 0.60 1.00
ZNGA 190118P00004500 P Jan 18, 2019 4.5 0.94 1.25
ZNGA 190118P00005000 P Jan 18, 2019 5.0 0.98 2.08
ZNGA 190118P00005500 P Jan 18, 2019 5.5 1.82 2.09
ZNGA 190118P00007000 P Jan 18, 2019 7.0 3.15 3.95
ZNGA 200117C00000500 C Jan 17, 2020 0.5 1.00 5.50
ZNGA 200117C00001000 C Jan 17, 2020 1.0 0.30 5.00
ZNGA 200117C00001500 C Jan 17, 2020 1.5 0.00 4.90
ZNGA 200117C00002000 C Jan 17, 2020 2.0 0.80 2.83
ZNGA 200117C00002500 C Jan 17, 2020 2.5 0.51 2.40
ZNGA 200117C00003000 C Jan 17, 2020 3.0 0.30 2.01
ZNGA 200117C00003500 C Jan 17, 2020 3.5 0.66 1.66
ZNGA 200117C00004000 C Jan 17, 2020 4.0 0.48 0.95
ZNGA 200117C00004500 C Jan 17, 2020 4.5 0.24 1.19
ZNGA 200117C00005000 C Jan 17, 2020 5.0 0.18 0.65
ZNGA 200117C00005500 C Jan 17, 2020 5.5 0.10 0.92
ZNGA 200117C00007000 C Jan 17, 2020 7.0 0.09 0.17
ZNGA 200117P00000500 P Jan 17, 2020 0.5 0.01 1.50
ZNGA 200117P00001000 P Jan 17, 2020 1.0 0.00 1.50
ZNGA 200117P00001500 P Jan 17, 2020 1.5 0.00 1.50
ZNGA 200117P00002000 P Jan 17, 2020 2.0 0.00 0.30
ZNGA 200117P00002500 P Jan 17, 2020 2.5 0.05 4.75
ZNGA 200117P00003000 P Jan 17, 2020 3.0 0.04 0.83
ZNGA 200117P00003500 P Jan 17, 2020 3.5 0.24 1.11
ZNGA 200117P00004000 P Jan 17, 2020 4.0 0.68 1.26
ZNGA 200117P00004500 P Jan 17, 2020 4.5 0.93 1.85
ZNGA 200117P00005000 P Jan 17, 2020 5.0 1.07 2.27
ZNGA 200117P00005500 P Jan 17, 2020 5.5 1.46 2.71
ZNGA 200117P00007000 P Jan 17, 2020 7.0 2.91 4.00
OPRA data is delayed 15 minutes.