Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-24)Premium Content

Zynga Inc (ZNGA)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 150529C00000500 C 05/29/15 0.5 2.40 2.50
ZNGA 150529C00001000 C 05/29/15 1.0 1.90 2.00
ZNGA 150529C00001500 C 05/29/15 1.5 1.40 1.50
ZNGA 150529C00002000 C 05/29/15 2.0 0.90 1.00
ZNGA 150529C00002500 C 05/29/15 2.5 0.34 0.50
ZNGA 150529C00003000 C 05/29/15 3.0 0.00 0.02
ZNGA 150529C00003500 C 05/29/15 3.5 0.00 0.01
ZNGA 150529C00004000 C 05/29/15 4.0 0.00 0.04
ZNGA 150529C00004500 C 05/29/15 4.5 0.00 0.04
ZNGA 150529C00005000 C 05/29/15 5.0 0.00 0.04
ZNGA 150529C00005500 C 05/29/15 5.5 0.00 0.04
ZNGA 150529P00000500 P 05/29/15 0.5 0.00 0.04
ZNGA 150529P00001000 P 05/29/15 1.0 0.00 0.04
ZNGA 150529P00001500 P 05/29/15 1.5 0.00 0.04
ZNGA 150529P00002000 P 05/29/15 2.0 0.00 0.04
ZNGA 150529P00002500 P 05/29/15 2.5 0.00 0.01
ZNGA 150529P00003000 P 05/29/15 3.0 0.05 0.09
ZNGA 150529P00003500 P 05/29/15 3.5 0.50 0.61
ZNGA 150529P00004000 P 05/29/15 4.0 1.00 1.11
ZNGA 150529P00004500 P 05/29/15 4.5 1.50 1.61
ZNGA 150529P00005000 P 05/29/15 5.0 2.00 2.11
ZNGA 150529P00005500 P 05/29/15 5.5 2.50 2.61
ZNGA 150605C00000500 C 06/05/15 0.5 2.33 2.50
ZNGA 150605C00001000 C 06/05/15 1.0 1.90 2.00
ZNGA 150605C00001500 C 06/05/15 1.5 1.33 1.50
ZNGA 150605C00002000 C 06/05/15 2.0 0.83 1.00
ZNGA 150605C00002500 C 06/05/15 2.5 0.43 0.50
ZNGA 150605C00003000 C 06/05/15 3.0 0.04 0.07
ZNGA 150605C00003500 C 06/05/15 3.5 0.00 0.04
ZNGA 150605C00004000 C 06/05/15 4.0 0.00 0.04
ZNGA 150605C00004500 C 06/05/15 4.5 0.00 0.04
ZNGA 150605C00005000 C 06/05/15 5.0 0.00 0.04
ZNGA 150605C00005500 C 06/05/15 5.5 0.00 0.13
ZNGA 150605C00006000 C 06/05/15 6.0 0.00 3.60
ZNGA 150605C00006500 C 06/05/15 6.5 0.00 3.60
ZNGA 150605C00007000 C 06/05/15 7.0 0.00 3.60
ZNGA 150605C00007500 C 06/05/15 7.5 0.00 3.60
ZNGA 150605C00008000 C 06/05/15 8.0 0.00 0.44
ZNGA 150605C00008500 C 06/05/15 8.5 0.00 3.50
ZNGA 150605C00009000 C 06/05/15 9.0 0.00 0.45
ZNGA 150605C00009500 C 06/05/15 9.5 0.00 3.60
ZNGA 150605C00010000 C 06/05/15 10.0 0.00 2.92
ZNGA 150605P00000500 P 06/05/15 0.5 0.00 0.03
ZNGA 150605P00001000 P 06/05/15 1.0 0.00 0.03
ZNGA 150605P00001500 P 06/05/15 1.5 0.00 0.03
ZNGA 150605P00002000 P 06/05/15 2.0 0.00 0.04
ZNGA 150605P00002500 P 06/05/15 2.5 0.00 0.01
ZNGA 150605P00003000 P 06/05/15 3.0 0.09 0.13
ZNGA 150605P00003500 P 06/05/15 3.5 0.51 0.61
ZNGA 150605P00004000 P 06/05/15 4.0 1.00 1.14
ZNGA 150605P00004500 P 06/05/15 4.5 1.50 1.64
ZNGA 150605P00005000 P 06/05/15 5.0 2.00 2.11
ZNGA 150605P00005500 P 06/05/15 5.5 2.50 2.64
ZNGA 150605P00006000 P 06/05/15 6.0 1.25 4.85
ZNGA 150605P00006500 P 06/05/15 6.5 1.75 5.35
ZNGA 150605P00007000 P 06/05/15 7.0 2.25 5.85
ZNGA 150605P00007500 P 06/05/15 7.5 2.75 6.35
ZNGA 150605P00008000 P 06/05/15 8.0 3.25 6.85
ZNGA 150605P00008500 P 06/05/15 8.5 3.75 7.35
ZNGA 150605P00009000 P 06/05/15 9.0 4.25 7.85
ZNGA 150605P00009500 P 06/05/15 9.5 4.75 8.35
ZNGA 150605P00010000 P 06/05/15 10.0 5.25 8.85
ZNGA 150612C00000500 C 06/12/15 0.5 2.40 2.52
ZNGA 150612C00001000 C 06/12/15 1.0 1.90 2.00
ZNGA 150612C00001500 C 06/12/15 1.5 1.41 1.50
ZNGA 150612C00002000 C 06/12/15 2.0 0.91 0.99
ZNGA 150612C00002500 C 06/12/15 2.5 0.43 0.49
ZNGA 150612C00003000 C 06/12/15 3.0 0.07 0.10
ZNGA 150612C00003500 C 06/12/15 3.5 0.00 0.07
ZNGA 150612C00004000 C 06/12/15 4.0 0.00 0.13
ZNGA 150612C00004500 C 06/12/15 4.5 0.00 0.13
ZNGA 150612C00005000 C 06/12/15 5.0 0.00 0.13
ZNGA 150612C00005500 C 06/12/15 5.5 0.00 0.13
ZNGA 150612P00000500 P 06/12/15 0.5 0.00 0.13
ZNGA 150612P00001000 P 06/12/15 1.0 0.00 0.13
ZNGA 150612P00001500 P 06/12/15 1.5 0.00 0.13
ZNGA 150612P00002000 P 06/12/15 2.0 0.00 0.13
ZNGA 150612P00002500 P 06/12/15 2.5 0.00 0.38
ZNGA 150612P00003000 P 06/12/15 3.0 0.11 0.16
ZNGA 150612P00003500 P 06/12/15 3.5 0.51 0.62
ZNGA 150612P00004000 P 06/12/15 4.0 1.00 1.11
ZNGA 150612P00004500 P 06/12/15 4.5 1.50 1.61
ZNGA 150612P00005000 P 06/12/15 5.0 2.00 2.11
ZNGA 150612P00005500 P 06/12/15 5.5 2.50 2.61
ZNGA 150619C00000500 C 06/19/15 0.5 2.41 2.49
ZNGA 150619C00001000 C 06/19/15 1.0 1.91 1.99
ZNGA 150619C00001500 C 06/19/15 1.5 1.41 1.49
ZNGA 150619C00002000 C 06/19/15 2.0 0.91 0.99
ZNGA 150619C00002500 C 06/19/15 2.5 0.44 0.47
ZNGA 150619C00003000 C 06/19/15 3.0 0.09 0.11
ZNGA 150619C00003500 C 06/19/15 3.5 0.01 0.03
ZNGA 150619C00004000 C 06/19/15 4.0 0.00 0.03
ZNGA 150619C00004500 C 06/19/15 4.5 0.00 0.02
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.02
ZNGA 150619C00005500 C 06/19/15 5.5 0.00 0.02
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.02
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.02
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.02
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.02
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.02
ZNGA 150619P00002000 P 06/19/15 2.0 0.00 0.03
ZNGA 150619P00002500 P 06/19/15 2.5 0.00 0.03
ZNGA 150619P00003000 P 06/19/15 3.0 0.15 0.17
ZNGA 150619P00003500 P 06/19/15 3.5 0.52 0.62
ZNGA 150619P00004000 P 06/19/15 4.0 1.01 1.11
ZNGA 150619P00004500 P 06/19/15 4.5 1.50 1.61
ZNGA 150619P00005000 P 06/19/15 5.0 2.00 2.10
ZNGA 150619P00005500 P 06/19/15 5.5 2.50 2.60
ZNGA 150619P00006000 P 06/19/15 6.0 3.00 3.10
ZNGA 150619P00007000 P 06/19/15 7.0 4.00 4.10
ZNGA 150626C00000500 C 06/26/15 0.5 2.41 2.50
ZNGA 150626C00001000 C 06/26/15 1.0 1.86 2.00
ZNGA 150626C00001500 C 06/26/15 1.5 1.33 1.50
ZNGA 150626C00002000 C 06/26/15 2.0 0.91 1.01
ZNGA 150626C00002500 C 06/26/15 2.5 0.43 0.53
ZNGA 150626C00003000 C 06/26/15 3.0 0.11 0.13
ZNGA 150626C00003500 C 06/26/15 3.5 0.02 0.10
ZNGA 150626C00004000 C 06/26/15 4.0 0.00 0.13
ZNGA 150626C00004500 C 06/26/15 4.5 0.00 0.13
ZNGA 150626C00005000 C 06/26/15 5.0 0.00 0.13
ZNGA 150626C00005500 C 06/26/15 5.5 0.00 0.13
ZNGA 150626P00000500 P 06/26/15 0.5 0.00 0.13
ZNGA 150626P00001000 P 06/26/15 1.0 0.00 0.13
ZNGA 150626P00001500 P 06/26/15 1.5 0.00 0.13
ZNGA 150626P00002000 P 06/26/15 2.0 0.00 0.13
ZNGA 150626P00002500 P 06/26/15 2.5 0.01 0.10
ZNGA 150626P00003000 P 06/26/15 3.0 0.15 0.19
ZNGA 150626P00003500 P 06/26/15 3.5 0.54 0.61
ZNGA 150626P00004000 P 06/26/15 4.0 1.01 1.11
ZNGA 150626P00004500 P 06/26/15 4.5 1.51 1.68
ZNGA 150626P00005000 P 06/26/15 5.0 2.00 2.18
ZNGA 150626P00005500 P 06/26/15 5.5 2.50 2.68
ZNGA 150702C00000500 C 07/02/15 0.5 2.39 2.51
ZNGA 150702C00001000 C 07/02/15 1.0 1.89 2.01
ZNGA 150702C00001500 C 07/02/15 1.5 1.39 1.51
ZNGA 150702C00002000 C 07/02/15 2.0 0.89 1.01
ZNGA 150702C00002500 C 07/02/15 2.5 0.44 0.53
ZNGA 150702C00003000 C 07/02/15 3.0 0.12 0.15
ZNGA 150702C00003500 C 07/02/15 3.5 0.01 0.12
ZNGA 150702C00004000 C 07/02/15 4.0 0.00 0.13
ZNGA 150702C00004500 C 07/02/15 4.5 0.00 0.13
ZNGA 150702C00005000 C 07/02/15 5.0 0.00 0.13
ZNGA 150702C00005500 C 07/02/15 5.5 0.00 0.13
ZNGA 150702C00006000 C 07/02/15 6.0 0.00 0.13
ZNGA 150702P00000500 P 07/02/15 0.5 0.00 0.13
ZNGA 150702P00001000 P 07/02/15 1.0 0.00 0.13
ZNGA 150702P00001500 P 07/02/15 1.5 0.00 0.13
ZNGA 150702P00002000 P 07/02/15 2.0 0.00 0.13
ZNGA 150702P00002500 P 07/02/15 2.5 0.01 0.10
ZNGA 150702P00003000 P 07/02/15 3.0 0.18 0.20
ZNGA 150702P00003500 P 07/02/15 3.5 0.54 0.65
ZNGA 150702P00004000 P 07/02/15 4.0 1.01 1.14
ZNGA 150702P00004500 P 07/02/15 4.5 1.50 1.62
ZNGA 150702P00005000 P 07/02/15 5.0 2.00 2.13
ZNGA 150702P00005500 P 07/02/15 5.5 2.51 2.63
ZNGA 150702P00006000 P 07/02/15 6.0 3.00 3.25
ZNGA 150710C00000500 C 07/10/15 0.5 2.35 2.58
ZNGA 150710C00001000 C 07/10/15 1.0 1.85 2.08
ZNGA 150710C00001500 C 07/10/15 1.5 1.35 1.58
ZNGA 150710C00002000 C 07/10/15 2.0 0.86 1.02
ZNGA 150710C00002500 C 07/10/15 2.5 0.45 0.51
ZNGA 150710C00003000 C 07/10/15 3.0 0.13 0.16
ZNGA 150710C00003500 C 07/10/15 3.5 0.01 0.14
ZNGA 150710C00004000 C 07/10/15 4.0 0.00 0.12
ZNGA 150710C00004500 C 07/10/15 4.5 0.00 0.12
ZNGA 150710C00005000 C 07/10/15 5.0 0.00 0.12
ZNGA 150710C00005500 C 07/10/15 5.5 0.00 0.12
ZNGA 150710P00000500 P 07/10/15 0.5 0.00 0.12
ZNGA 150710P00001000 P 07/10/15 1.0 0.00 0.12
ZNGA 150710P00001500 P 07/10/15 1.5 0.00 0.12
ZNGA 150710P00002000 P 07/10/15 2.0 0.00 0.12
ZNGA 150710P00002500 P 07/10/15 2.5 0.00 0.13
ZNGA 150710P00003000 P 07/10/15 3.0 0.19 0.22
ZNGA 150710P00003500 P 07/10/15 3.5 0.45 0.70
ZNGA 150710P00004000 P 07/10/15 4.0 1.00 1.17
ZNGA 150710P00004500 P 07/10/15 4.5 1.43 1.66
ZNGA 150710P00005000 P 07/10/15 5.0 1.93 2.16
ZNGA 150710P00005500 P 07/10/15 5.5 2.43 2.66
ZNGA 150717C00000500 C 07/17/15 0.5 2.41 2.50
ZNGA 150717C00001000 C 07/17/15 1.0 1.91 2.00
ZNGA 150717C00001500 C 07/17/15 1.5 1.41 1.50
ZNGA 150717C00002000 C 07/17/15 2.0 0.92 1.01
ZNGA 150717C00002500 C 07/17/15 2.5 0.47 0.54
ZNGA 150717C00003000 C 07/17/15 3.0 0.16 0.17
ZNGA 150717C00003500 C 07/17/15 3.5 0.04 0.08
ZNGA 150717C00004000 C 07/17/15 4.0 0.01 0.05
ZNGA 150717C00004500 C 07/17/15 4.5 0.00 0.04
ZNGA 150717C00005000 C 07/17/15 5.0 0.00 0.03
ZNGA 150717C00005500 C 07/17/15 5.5 0.00 0.02
ZNGA 150717C00006000 C 07/17/15 6.0 0.00 0.02
ZNGA 150717C00007000 C 07/17/15 7.0 0.00 0.02
ZNGA 150717C00008000 C 07/17/15 8.0 0.00 0.02
ZNGA 150717P00000500 P 07/17/15 0.5 0.00 0.02
ZNGA 150717P00001000 P 07/17/15 1.0 0.00 0.02
ZNGA 150717P00001500 P 07/17/15 1.5 0.00 0.02
ZNGA 150717P00002000 P 07/17/15 2.0 0.00 0.03
ZNGA 150717P00002500 P 07/17/15 2.5 0.02 0.07
ZNGA 150717P00003000 P 07/17/15 3.0 0.21 0.23
ZNGA 150717P00003500 P 07/17/15 3.5 0.55 0.64
ZNGA 150717P00004000 P 07/17/15 4.0 1.01 1.12
ZNGA 150717P00004500 P 07/17/15 4.5 1.50 1.62
ZNGA 150717P00005000 P 07/17/15 5.0 2.00 2.11
ZNGA 150717P00005500 P 07/17/15 5.5 2.50 2.60
ZNGA 150717P00006000 P 07/17/15 6.0 3.00 3.10
ZNGA 150717P00007000 P 07/17/15 7.0 4.00 4.10
ZNGA 150717P00008000 P 07/17/15 8.0 5.00 5.10
ZNGA 150821C00001000 C 08/21/15 1.0 1.91 2.01
ZNGA 150821C00001500 C 08/21/15 1.5 1.42 1.50
ZNGA 150821C00002000 C 08/21/15 2.0 0.92 1.03
ZNGA 150821C00002500 C 08/21/15 2.5 0.48 0.59
ZNGA 150821C00003000 C 08/21/15 3.0 0.24 0.26
ZNGA 150821C00003500 C 08/21/15 3.5 0.10 0.12
ZNGA 150821C00004000 C 08/21/15 4.0 0.04 0.08
ZNGA 150821C00004500 C 08/21/15 4.5 0.00 0.07
ZNGA 150821C00005000 C 08/21/15 5.0 0.00 0.05
ZNGA 150821C00005500 C 08/21/15 5.5 0.00 0.04
ZNGA 150821P00001000 P 08/21/15 1.0 0.00 0.02
ZNGA 150821P00001500 P 08/21/15 1.5 0.00 0.03
ZNGA 150821P00002000 P 08/21/15 2.0 0.00 0.07
ZNGA 150821P00002500 P 08/21/15 2.5 0.09 0.12
ZNGA 150821P00003000 P 08/21/15 3.0 0.29 0.31
ZNGA 150821P00003500 P 08/21/15 3.5 0.62 0.70
ZNGA 150821P00004000 P 08/21/15 4.0 1.05 1.14
ZNGA 150821P00004500 P 08/21/15 4.5 1.52 1.63
ZNGA 150821P00005000 P 08/21/15 5.0 2.01 2.12
ZNGA 150821P00005500 P 08/21/15 5.5 2.51 2.62
ZNGA 150918C00000500 C 09/18/15 0.5 2.40 2.51
ZNGA 150918C00001000 C 09/18/15 1.0 1.90 2.00
ZNGA 150918C00001500 C 09/18/15 1.5 1.40 1.51
ZNGA 150918C00002000 C 09/18/15 2.0 0.96 1.04
ZNGA 150918C00002500 C 09/18/15 2.5 0.50 0.62
ZNGA 150918C00003000 C 09/18/15 3.0 0.27 0.30
ZNGA 150918C00003500 C 09/18/15 3.5 0.11 0.17
ZNGA 150918C00004000 C 09/18/15 4.0 0.03 0.11
ZNGA 150918C00004500 C 09/18/15 4.5 0.00 0.09
ZNGA 150918C00005000 C 09/18/15 5.0 0.00 0.06
ZNGA 150918C00005500 C 09/18/15 5.5 0.00 0.05
ZNGA 150918C00006000 C 09/18/15 6.0 0.00 0.04
ZNGA 150918C00007000 C 09/18/15 7.0 0.00 0.03
ZNGA 150918P00000500 P 09/18/15 0.5 0.00 0.02
ZNGA 150918P00001000 P 09/18/15 1.0 0.00 0.02
ZNGA 150918P00001500 P 09/18/15 1.5 0.00 0.03
ZNGA 150918P00002000 P 09/18/15 2.0 0.03 0.08
ZNGA 150918P00002500 P 09/18/15 2.5 0.11 0.15
ZNGA 150918P00003000 P 09/18/15 3.0 0.31 0.36
ZNGA 150918P00003500 P 09/18/15 3.5 0.65 0.75
ZNGA 150918P00004000 P 09/18/15 4.0 1.06 1.18
ZNGA 150918P00004500 P 09/18/15 4.5 1.53 1.65
ZNGA 150918P00005000 P 09/18/15 5.0 2.01 2.14
ZNGA 150918P00005500 P 09/18/15 5.5 2.51 2.62
ZNGA 150918P00006000 P 09/18/15 6.0 3.00 3.10
ZNGA 150918P00007000 P 09/18/15 7.0 4.00 4.10
ZNGA 151218C00000500 C 12/18/15 0.5 2.39 2.50
ZNGA 151218C00001000 C 12/18/15 1.0 1.88 2.01
ZNGA 151218C00001500 C 12/18/15 1.5 1.36 1.53
ZNGA 151218C00002000 C 12/18/15 2.0 0.90 1.10
ZNGA 151218C00002500 C 12/18/15 2.5 0.58 0.67
ZNGA 151218C00003000 C 12/18/15 3.0 0.40 0.44
ZNGA 151218C00003500 C 12/18/15 3.5 0.21 0.31
ZNGA 151218C00004000 C 12/18/15 4.0 0.12 0.15
ZNGA 151218C00004500 C 12/18/15 4.5 0.04 0.17
ZNGA 151218C00005000 C 12/18/15 5.0 0.03 0.10
ZNGA 151218C00005500 C 12/18/15 5.5 0.01 0.11
ZNGA 151218C00006000 C 12/18/15 6.0 0.01 0.09
ZNGA 151218C00007000 C 12/18/15 7.0 0.00 0.07
ZNGA 151218P00000500 P 12/18/15 0.5 0.00 0.02
ZNGA 151218P00001000 P 12/18/15 1.0 0.00 0.03
ZNGA 151218P00001500 P 12/18/15 1.5 0.01 0.06
ZNGA 151218P00002000 P 12/18/15 2.0 0.07 0.15
ZNGA 151218P00002500 P 12/18/15 2.5 0.19 0.24
ZNGA 151218P00003000 P 12/18/15 3.0 0.42 0.49
ZNGA 151218P00003500 P 12/18/15 3.5 0.75 0.88
ZNGA 151218P00004000 P 12/18/15 4.0 1.12 1.31
ZNGA 151218P00004500 P 12/18/15 4.5 1.58 1.75
ZNGA 151218P00005000 P 12/18/15 5.0 2.06 2.22
ZNGA 151218P00005500 P 12/18/15 5.5 2.53 2.70
ZNGA 151218P00006000 P 12/18/15 6.0 3.00 3.15
ZNGA 151218P00007000 P 12/18/15 7.0 4.00 4.15
ZNGA 160115C00000500 C 01/15/16 0.5 2.39 2.51
ZNGA 160115C00001000 C 01/15/16 1.0 1.88 2.02
ZNGA 160115C00001500 C 01/15/16 1.5 1.37 1.54
ZNGA 160115C00002000 C 01/15/16 2.0 0.91 1.12
ZNGA 160115C00002500 C 01/15/16 2.5 0.68 0.71
ZNGA 160115C00003000 C 01/15/16 3.0 0.40 0.45
ZNGA 160115C00003500 C 01/15/16 3.5 0.24 0.35
ZNGA 160115C00004000 C 01/15/16 4.0 0.14 0.18
ZNGA 160115C00004500 C 01/15/16 4.5 0.09 0.14
ZNGA 160115C00005000 C 01/15/16 5.0 0.07 0.10
ZNGA 160115C00005500 C 01/15/16 5.5 0.03 0.10
ZNGA 160115C00006000 C 01/15/16 6.0 0.00 0.10
ZNGA 160115C00007000 C 01/15/16 7.0 0.00 0.07
ZNGA 160115C00010000 C 01/15/16 10.0 0.00 0.03
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.02
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.03
ZNGA 160115P00001500 P 01/15/16 1.5 0.00 0.07
ZNGA 160115P00002000 P 01/15/16 2.0 0.03 0.17
ZNGA 160115P00002500 P 01/15/16 2.5 0.22 0.25
ZNGA 160115P00003000 P 01/15/16 3.0 0.45 0.50
ZNGA 160115P00003500 P 01/15/16 3.5 0.78 0.86
ZNGA 160115P00004000 P 01/15/16 4.0 1.18 1.28
ZNGA 160115P00004500 P 01/15/16 4.5 1.58 1.78
ZNGA 160115P00005000 P 01/15/16 5.0 2.06 2.24
ZNGA 160115P00005500 P 01/15/16 5.5 2.54 2.71
ZNGA 160115P00006000 P 01/15/16 6.0 3.00 3.15
ZNGA 160115P00007000 P 01/15/16 7.0 4.00 4.15
ZNGA 160115P00010000 P 01/15/16 10.0 7.00 7.10
ZNGA 170120C00000500 C 01/20/17 0.5 2.38 2.54
ZNGA 170120C00001000 C 01/20/17 1.0 1.88 2.08
ZNGA 170120C00001500 C 01/20/17 1.5 1.44 1.69
ZNGA 170120C00002000 C 01/20/17 2.0 1.16 1.35
ZNGA 170120C00002500 C 01/20/17 2.5 0.92 1.07
ZNGA 170120C00003000 C 01/20/17 3.0 0.70 0.79
ZNGA 170120C00003500 C 01/20/17 3.5 0.47 0.71
ZNGA 170120C00004000 C 01/20/17 4.0 0.39 0.49
ZNGA 170120C00004500 C 01/20/17 4.5 0.21 0.49
ZNGA 170120C00005000 C 01/20/17 5.0 0.14 0.43
ZNGA 170120C00005500 C 01/20/17 5.5 0.19 0.30
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.13
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.12
ZNGA 170120P00001500 P 01/20/17 1.5 0.04 0.20
ZNGA 170120P00002000 P 01/20/17 2.0 0.17 0.35
ZNGA 170120P00002500 P 01/20/17 2.5 0.37 0.59
ZNGA 170120P00003000 P 01/20/17 3.0 0.64 0.88
ZNGA 170120P00003500 P 01/20/17 3.5 0.96 1.19
ZNGA 170120P00004000 P 01/20/17 4.0 1.32 1.62
ZNGA 170120P00004500 P 01/20/17 4.5 1.73 2.04
ZNGA 170120P00005000 P 01/20/17 5.0 2.15 2.46
ZNGA 170120P00005500 P 01/20/17 5.5 2.61 2.91

OPRA data is delayed 15 minutes.