Thursday, April 30, 2015 1:25:45 PM
Call Options Expire at close Friday, 8 May, 2015
Strike Symbol Last Chg Bid Ask Vol Open Int
1.50 ZNGA150508C00001500 0.95 0.00 0.91 0.99 1 1
1.50 ZNGA150515C00001500 1.03 0.00 0.91 1.00 20 20
2.00 ZNGA150501C00002000 0.51 0.00 0.39 0.51 4 2,855
2.00 ZNGA150508C00002000 0.51 0.00 0.40 0.53 13 19
2.00 ZNGA150515C00002000 0.47 0.00 0.43 0.51 1 1,513
2.00 ZNGA150522C00002000 0.50 0.00 0.43 0.52 1 1
2.00 ZNGA150529C00002000 0.57 0.00 0.44 0.53 250 251
2.50 ZNGA150501C00002500 0.02 Down 0.02 0.02 0.03 450 19,398
2.50 ZNGA150508C00002500 0.11 0.00 0.10 0.12 445 4,105
2.50 ZNGA150515C00002500 0.13 0.00 0.12 0.13 22 23,497
2.50 ZNGA150522C00002500 0.15 0.00 0.13 0.17 1 578
2.50 ZNGA150529C00002500 0.16 0.00 0.14 0.17 1 332
3.00 ZNGA150501C00003000 0.01 0.00 N/A 0.01 25 732
3.00 ZNGA150508C00003000 0.01 Down 0.03 0.01 0.02 70 1,308
3.00 ZNGA150515C00003000 0.03 0.00 0.02 0.03 24 3,968
3.00 ZNGA150522C00003000 0.07 0.00 0.02 0.08 1,000 1,295
3.00 ZNGA150529C00003000 0.06 0.00 0.02 0.10 2 2
3.50 ZNGA150501C00003500 0.04 0.00 N/A 0.04 1 13
3.50 ZNGA150508C00003500 0.02 0.00 N/A 0.06 1 1
3.50 ZNGA150515C00003500 0.03 0.00 N/A 0.02 102 1,719
Put Options Expire at close Friday, 8 May, 2015
Strike Symbol Last Chg Bid Ask Vol Open Int
2.00 ZNGA150508P00002000 0.05 0.00 N/A 0.07 1 1
2.00 ZNGA150515P00002000 0.03 0.00 N/A 0.06 10 897
2.00 ZNGA150522P00002000 0.07 0.00 0.01 0.08 4 4
2.50 ZNGA150501P00002500 0.09 0.00 0.05 0.08 5 8,501
2.50 ZNGA150508P00002500 0.17 0.00 0.15 0.17 22 1,207
2.50 ZNGA150515P00002500 0.18 Up 0.01 0.16 0.18 20 30,373
2.50 ZNGA150522P00002500 0.19 0.00 0.18 0.20 25 91
2.50 ZNGA150529P00002500 0.20 0.00 0.19 0.21 1 28
3.00 ZNGA150501P00003000 0.48 0.00 0.50 0.60 1 1,440
3.00 ZNGA150508P00003000 0.52 0.00 0.52 0.62 10 476
3.00 ZNGA150515P00003000 0.55 0.00 0.53 0.63 10 480
3.50 ZNGA150508P00003500 1.10 0.00 1.01 1.10 101 101
3.50 ZNGA150515P00003500 1.00 0.00 1.01 1.10 81 81
4.00 ZNGA150515P00004000 1.50 0.00 1.51 1.60 300 300
Source https://ca.finance.yahoo.com/q/op?s=ZNGA&m=2015-05
Avant Technologies Engages Wired4Tech to Evaluate the Performance of Next Generation AI Server Technology • AVAI • May 23, 2024 8:00 AM
Branded Legacy, Inc. Unveils Collaboration with Celebrity Tattoo Artist Kat Tat for New Tattoo Aftercare Product • BLEG • May 22, 2024 8:30 AM
"Defo's Morning Briefing" Set to Debut for "GreenliteTV" • GRNL • May 21, 2024 2:28 PM
North Bay Resources Announces 50/50 JV at Fran Gold Project, British Columbia; Initiates NI 43-101 Resources Estimate and Bulk Sample • NBRI • May 21, 2024 9:07 AM
Greenlite Ventures Inks Deal to Acquire No Limit Technology • GRNL • May 17, 2024 3:00 PM
Music Licensing, Inc. (OTC: SONG) Subsidiary Pro Music Rights Secures Final Judgment of $114,081.30 USD, Demonstrating Strength of Licensing Agreements • SONGD • May 17, 2024 11:00 AM