Zynga Inc (ZNGA)

[Trevor11]

ZNGA: Call & Put Options Expiring 3/20/15


Call Options Expire at close Friday, 20 March, 2015

Strike Symbol Last Chg Bid Ask Vol Open Int
1.00 ZNGA150320C00001000 1.53 0.00 1.29 1.43 40 28
1.50 ZNGA150320C00001500 0.75 0.00 0.81 0.93 11 147
2.00 ZNGA150306C00002000 0.31 0.00 0.30 0.40 1 139
2.00 ZNGA150313C00002000 0.41 0.00 0.31 0.41 100 2,788
2.00 ZNGA150320C00002000 0.40 Up 0.01 0.37 0.44 4 10,155
2.00 ZNGA150327C00002000 0.39 0.00 0.37 0.45 350 390
2.50 ZNGA150306C00002500 0.02 Down 0.01 0.01 0.02 1,160 5,721
2.50 ZNGA150313C00002500 0.04 0.00 0.03 0.04 236 1,387
2.50 ZNGA150320C00002500 0.06 Down 0.01 0.05 0.06 2,547 16,760
2.50 ZNGA150327C00002500 0.08 0.00 0.07 0.10 215 406
3.00 ZNGA150306C00003000 0.01 0.00 N/A 0.01 5 205
3.00 ZNGA150313C00003000 0.01 0.00 N/A 0.04 25 1,091
3.00 ZNGA150320C00003000 0.02 0.00 N/A 0.03 143 10,749
3.00 ZNGA150327C00003000 0.15 0.00 N/A 0.06 20 46
3.50 ZNGA150306C00003500 0.06 0.00 N/A 0.06 1 13
3.50 ZNGA150320C00003500 0.04 0.00 N/A 0.02 50 13,501
4.00 ZNGA150320C00004000 0.05 0.00 N/A 0.02 5 3,556
4.50 ZNGA150320C00004500 0.01 0.00 N/A 0.02 40 1,041
5.00 ZNGA150320C00005000 0.04 0.00 N/A 0.01 30 149
6.00 ZNGA150320C00006000 0.06 0.00 N/A 0.02 7 7
7.00 ZNGA150320C00007000 0.05 0.00 N/A 0.02 0 25
8.00 ZNGA150320C00008000 0.05 0.00 N/A 0.02 20 20




Put Options Expire at close Friday, 20 March, 2015

Strike Symbol Last Chg Bid Ask Vol Open Int
0.50 ZNGA150320P00000500 0.02 0.00 N/A 0.02 40 40
1.00 ZNGA150320P00001000 0.01 0.00 N/A 0.02 20 30
1.50 ZNGA150320P00001500 0.06 0.00 N/A 0.03 2 250
2.00 ZNGA150306P00002000 0.02 0.00 N/A 0.04 30 30
2.00 ZNGA150313P00002000 0.05 0.00 N/A 0.04 3 3
2.00 ZNGA150320P00002000 0.01 Down 0.02 N/A 0.05 2 3,466
2.00 ZNGA150327P00002000 0.06 0.00 N/A 0.07 5 50
2.50 ZNGA150306P00002500 0.18 0.00 0.10 0.22 1 48
2.50 ZNGA150313P00002500 0.19 0.00 0.15 0.18 1 234
2.50 ZNGA150320P00002500 0.17 Up 0.03 0.17 0.20 12 5,132
2.50 ZNGA150327P00002500 0.29 0.00 0.19 0.22 5 19
3.00 ZNGA150306P00003000 0.66 0.00 0.57 0.71 1 80
3.00 ZNGA150313P00003000 0.68 0.00 0.57 0.71 58 58
3.00 ZNGA150320P00003000 0.67 0.00 0.59 0.71 160 3,498
3.00 ZNGA150327P00003000 0.70 0.00 0.59 0.71 36 41
3.50 ZNGA150320P00003500 1.22 0.00 1.07 1.21 25 637
4.00 ZNGA150320P00004000 1.68 0.00 1.58 1.71 6 583
4.50 ZNGA150320P00004500 2.10 0.00 2.07 2.21 32 374


Source: https://ca.finance.yahoo.com/q/op?s=ZNGA