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 (2015-01-23)Premium Content

Zynga Inc (ZNGA)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 150206C00000500 C 02/06/15 0.5 1.99 2.16
ZNGA 150206C00001000 C 02/06/15 1.0 1.50 1.66
ZNGA 150206C00001500 C 02/06/15 1.5 1.01 1.15
ZNGA 150206C00002000 C 02/06/15 2.0 0.51 0.65
ZNGA 150206C00002500 C 02/06/15 2.5 0.10 0.13
ZNGA 150206C00003000 C 02/06/15 3.0 0.00 0.03
ZNGA 150206C00003500 C 02/06/15 3.5 0.00 0.01
ZNGA 150206C00004000 C 02/06/15 4.0 0.00 0.06
ZNGA 150206C00004500 C 02/06/15 4.5 0.00 0.07
ZNGA 150206C00005000 C 02/06/15 5.0 0.00 0.06
ZNGA 150206C00005500 C 02/06/15 5.5 0.00 0.04
ZNGA 150206P00000500 P 02/06/15 0.5 0.00 0.04
ZNGA 150206P00001000 P 02/06/15 1.0 0.00 0.04
ZNGA 150206P00001500 P 02/06/15 1.5 0.00 0.05
ZNGA 150206P00002000 P 02/06/15 2.0 0.00 0.04
ZNGA 150206P00002500 P 02/06/15 2.5 0.07 0.08
ZNGA 150206P00003000 P 02/06/15 3.0 0.37 0.50
ZNGA 150206P00003500 P 02/06/15 3.5 0.86 1.00
ZNGA 150206P00004000 P 02/06/15 4.0 1.36 1.51
ZNGA 150206P00004500 P 02/06/15 4.5 1.85 2.01
ZNGA 150206P00005000 P 02/06/15 5.0 2.33 2.51
ZNGA 150206P00005500 P 02/06/15 5.5 2.84 2.99
ZNGA 150213C00000500 C 02/13/15 0.5 2.01 2.14
ZNGA 150213C00001000 C 02/13/15 1.0 1.50 1.65
ZNGA 150213C00001500 C 02/13/15 1.5 1.01 1.14
ZNGA 150213C00002000 C 02/13/15 2.0 0.53 0.65
ZNGA 150213C00002500 C 02/13/15 2.5 0.18 0.22
ZNGA 150213C00003000 C 02/13/15 3.0 0.05 0.06
ZNGA 150213C00003500 C 02/13/15 3.5 0.00 0.02
ZNGA 150213C00004000 C 02/13/15 4.0 0.00 0.05
ZNGA 150213C00004500 C 02/13/15 4.5 0.00 0.05
ZNGA 150213C00005000 C 02/13/15 5.0 0.00 0.02
ZNGA 150213P00000500 P 02/13/15 0.5 0.00 0.02
ZNGA 150213P00001000 P 02/13/15 1.0 0.00 0.02
ZNGA 150213P00001500 P 02/13/15 1.5 0.00 0.03
ZNGA 150213P00002000 P 02/13/15 2.0 0.00 0.07
ZNGA 150213P00002500 P 02/13/15 2.5 0.13 0.15
ZNGA 150213P00003000 P 02/13/15 3.0 0.47 0.53
ZNGA 150213P00003500 P 02/13/15 3.5 0.87 1.01
ZNGA 150213P00004000 P 02/13/15 4.0 1.37 1.53
ZNGA 150213P00004500 P 02/13/15 4.5 1.87 2.00
ZNGA 150213P00005000 P 02/13/15 5.0 2.37 2.50
ZNGA 150220C00000500 C 02/20/15 0.5 2.00 2.16
ZNGA 150220C00001000 C 02/20/15 1.0 1.50 1.65
ZNGA 150220C00001500 C 02/20/15 1.5 1.02 1.15
ZNGA 150220C00002000 C 02/20/15 2.0 0.59 0.61
ZNGA 150220C00002500 C 02/20/15 2.5 0.21 0.23
ZNGA 150220C00003000 C 02/20/15 3.0 0.05 0.07
ZNGA 150220C00003500 C 02/20/15 3.5 0.01 0.04
ZNGA 150220C00004000 C 02/20/15 4.0 0.00 0.05
ZNGA 150220C00004500 C 02/20/15 4.5 0.00 0.05
ZNGA 150220C00005000 C 02/20/15 5.0 0.00 0.04
ZNGA 150220C00006000 C 02/20/15 6.0 0.00 0.02
ZNGA 150220C00007000 C 02/20/15 7.0 0.00 0.05
ZNGA 150220P00000500 P 02/20/15 0.5 0.00 0.02
ZNGA 150220P00001000 P 02/20/15 1.0 0.00 0.02
ZNGA 150220P00001500 P 02/20/15 1.5 0.00 0.04
ZNGA 150220P00002000 P 02/20/15 2.0 0.01 0.07
ZNGA 150220P00002500 P 02/20/15 2.5 0.15 0.17
ZNGA 150220P00003000 P 02/20/15 3.0 0.43 0.53
ZNGA 150220P00003500 P 02/20/15 3.5 0.88 1.01
ZNGA 150220P00004000 P 02/20/15 4.0 1.37 1.50
ZNGA 150220P00004500 P 02/20/15 4.5 1.85 2.00
ZNGA 150220P00005000 P 02/20/15 5.0 2.36 2.50
ZNGA 150220P00006000 P 02/20/15 6.0 3.35 3.50
ZNGA 150220P00007000 P 02/20/15 7.0 4.30 4.60
ZNGA 150227C00000500 C 02/27/15 0.5 2.00 2.15
ZNGA 150227C00001000 C 02/27/15 1.0 1.51 1.64
ZNGA 150227C00001500 C 02/27/15 1.5 1.02 1.15
ZNGA 150227C00002000 C 02/27/15 2.0 0.54 0.67
ZNGA 150227C00002500 C 02/27/15 2.5 0.21 0.28
ZNGA 150227C00003000 C 02/27/15 3.0 0.06 0.09
ZNGA 150227C00003500 C 02/27/15 3.5 0.00 0.08
ZNGA 150227C00004000 C 02/27/15 4.0 0.00 0.06
ZNGA 150227C00004500 C 02/27/15 4.5 0.00 0.05
ZNGA 150227C00005000 C 02/27/15 5.0 0.00 0.05
ZNGA 150227P00000500 P 02/27/15 0.5 0.00 0.02
ZNGA 150227P00001000 P 02/27/15 1.0 0.00 0.02
ZNGA 150227P00001500 P 02/27/15 1.5 0.00 0.04
ZNGA 150227P00002000 P 02/27/15 2.0 0.01 0.09
ZNGA 150227P00002500 P 02/27/15 2.5 0.16 0.19
ZNGA 150227P00003000 P 02/27/15 3.0 0.44 0.55
ZNGA 150227P00003500 P 02/27/15 3.5 0.88 1.03
ZNGA 150227P00004000 P 02/27/15 4.0 1.37 1.51
ZNGA 150227P00004500 P 02/27/15 4.5 1.87 2.01
ZNGA 150227P00005000 P 02/27/15 5.0 2.37 2.50
ZNGA 150306C00000500 C 03/06/15 0.5 2.00 2.16
ZNGA 150306C00001000 C 03/06/15 1.0 1.52 1.67
ZNGA 150306C00001500 C 03/06/15 1.5 1.02 1.16
ZNGA 150306C00002000 C 03/06/15 2.0 0.54 0.68
ZNGA 150306C00002500 C 03/06/15 2.5 0.22 0.31
ZNGA 150306C00003000 C 03/06/15 3.0 0.04 0.13
ZNGA 150306C00003500 C 03/06/15 3.5 0.01 0.08
ZNGA 150306C00004000 C 03/06/15 4.0 0.00 0.06
ZNGA 150306C00004500 C 03/06/15 4.5 0.00 0.05
ZNGA 150306C00005000 C 03/06/15 5.0 0.00 0.05
ZNGA 150306P00000500 P 03/06/15 0.5 0.00 0.02
ZNGA 150306P00001000 P 03/06/15 1.0 0.00 0.02
ZNGA 150306P00001500 P 03/06/15 1.5 0.00 0.04
ZNGA 150306P00002000 P 03/06/15 2.0 0.02 0.09
ZNGA 150306P00002500 P 03/06/15 2.5 0.16 0.20
ZNGA 150306P00003000 P 03/06/15 3.0 0.47 0.58
ZNGA 150306P00003500 P 03/06/15 3.5 0.89 1.02
ZNGA 150306P00004000 P 03/06/15 4.0 1.36 1.50
ZNGA 150306P00004500 P 03/06/15 4.5 1.87 2.00
ZNGA 150306P00005000 P 03/06/15 5.0 2.29 2.50
ZNGA 150313C00000500 C 03/13/15 0.5 2.00 2.20
ZNGA 150313C00001000 C 03/13/15 1.0 1.52 1.69
ZNGA 150313C00001500 C 03/13/15 1.5 1.02 1.20
ZNGA 150313C00002000 C 03/13/15 2.0 0.51 0.73
ZNGA 150313C00002500 C 03/13/15 2.5 0.23 0.33
ZNGA 150313C00003000 C 03/13/15 3.0 0.08 0.12
ZNGA 150313C00003500 C 03/13/15 3.5 0.00 0.09
ZNGA 150313C00004000 C 03/13/15 4.0 0.00 0.06
ZNGA 150313C00004500 C 03/13/15 4.5 0.00 0.05
ZNGA 150313C00005000 C 03/13/15 5.0 0.00 0.05
ZNGA 150313P00000500 P 03/13/15 0.5 0.00 0.02
ZNGA 150313P00001000 P 03/13/15 1.0 0.00 0.02
ZNGA 150313P00001500 P 03/13/15 1.5 0.00 0.04
ZNGA 150313P00002000 P 03/13/15 2.0 0.02 0.10
ZNGA 150313P00002500 P 03/13/15 2.5 0.17 0.22
ZNGA 150313P00003000 P 03/13/15 3.0 0.46 0.59
ZNGA 150313P00003500 P 03/13/15 3.5 0.87 1.03
ZNGA 150313P00004000 P 03/13/15 4.0 1.35 1.50
ZNGA 150313P00004500 P 03/13/15 4.5 1.84 2.00
ZNGA 150313P00005000 P 03/13/15 5.0 2.34 2.50
ZNGA 150320C00000500 C 03/20/15 0.5 2.01 2.16
ZNGA 150320C00001000 C 03/20/15 1.0 1.52 1.67
ZNGA 150320C00001500 C 03/20/15 1.5 1.03 1.17
ZNGA 150320C00002000 C 03/20/15 2.0 0.59 0.69
ZNGA 150320C00002500 C 03/20/15 2.5 0.26 0.30
ZNGA 150320C00003000 C 03/20/15 3.0 0.10 0.12
ZNGA 150320C00003500 C 03/20/15 3.5 0.03 0.05
ZNGA 150320C00004000 C 03/20/15 4.0 0.00 0.06
ZNGA 150320C00004500 C 03/20/15 4.5 0.00 0.05
ZNGA 150320C00005000 C 03/20/15 5.0 0.00 0.05
ZNGA 150320C00005500 C 03/20/15 5.5 0.00 0.05
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.05
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.03
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.02
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.02
ZNGA 150320P00001500 P 03/20/15 1.5 0.00 0.05
ZNGA 150320P00002000 P 03/20/15 2.0 0.03 0.10
ZNGA 150320P00002500 P 03/20/15 2.5 0.18 0.23
ZNGA 150320P00003000 P 03/20/15 3.0 0.51 0.56
ZNGA 150320P00003500 P 03/20/15 3.5 0.90 1.04
ZNGA 150320P00004000 P 03/20/15 4.0 1.38 1.51
ZNGA 150320P00004500 P 03/20/15 4.5 1.87 2.00
ZNGA 150320P00005000 P 03/20/15 5.0 2.37 2.50
ZNGA 150320P00005500 P 03/20/15 5.5 2.85 2.99
ZNGA 150320P00006000 P 03/20/15 6.0 3.35 3.50
ZNGA 150320P00007000 P 03/20/15 7.0 4.30 4.55
ZNGA 150320P00008000 P 03/20/15 8.0 5.35 5.50
ZNGA 150417C00001000 C 04/17/15 1.0 1.51 1.65
ZNGA 150417C00001500 C 04/17/15 1.5 1.02 1.19
ZNGA 150417C00002000 C 04/17/15 2.0 0.63 0.71
ZNGA 150417C00002500 C 04/17/15 2.5 0.31 0.39
ZNGA 150417C00003000 C 04/17/15 3.0 0.13 0.15
ZNGA 150417C00003500 C 04/17/15 3.5 0.01 0.11
ZNGA 150417C00004000 C 04/17/15 4.0 0.01 0.07
ZNGA 150417P00001000 P 04/17/15 1.0 0.00 0.03
ZNGA 150417P00001500 P 04/17/15 1.5 0.00 0.06
ZNGA 150417P00002000 P 04/17/15 2.0 0.04 0.13
ZNGA 150417P00002500 P 04/17/15 2.5 0.20 0.30
ZNGA 150417P00003000 P 04/17/15 3.0 0.52 0.60
ZNGA 150417P00003500 P 04/17/15 3.5 0.92 1.06
ZNGA 150417P00004000 P 04/17/15 4.0 1.39 1.52
ZNGA 150619C00000500 C 06/19/15 0.5 1.99 2.21
ZNGA 150619C00001000 C 06/19/15 1.0 1.49 1.73
ZNGA 150619C00001500 C 06/19/15 1.5 1.01 1.26
ZNGA 150619C00002000 C 06/19/15 2.0 0.67 0.84
ZNGA 150619C00002500 C 06/19/15 2.5 0.40 0.49
ZNGA 150619C00003000 C 06/19/15 3.0 0.23 0.25
ZNGA 150619C00003500 C 06/19/15 3.5 0.07 0.17
ZNGA 150619C00004000 C 06/19/15 4.0 0.02 0.14
ZNGA 150619C00004500 C 06/19/15 4.5 0.00 0.12
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.09
ZNGA 150619C00005500 C 06/19/15 5.5 0.00 0.08
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.07
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.07
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.02
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.05
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.10
ZNGA 150619P00002000 P 06/19/15 2.0 0.10 0.21
ZNGA 150619P00002500 P 06/19/15 2.5 0.25 0.37
ZNGA 150619P00003000 P 06/19/15 3.0 0.60 0.74
ZNGA 150619P00003500 P 06/19/15 3.5 0.94 1.15
ZNGA 150619P00004000 P 06/19/15 4.0 1.41 1.59
ZNGA 150619P00004500 P 06/19/15 4.5 1.90 2.05
ZNGA 150619P00005000 P 06/19/15 5.0 2.35 2.52
ZNGA 150619P00005500 P 06/19/15 5.5 2.84 3.05
ZNGA 150619P00006000 P 06/19/15 6.0 3.30 3.55
ZNGA 150619P00007000 P 06/19/15 7.0 4.25 4.60
ZNGA 150918C00000500 C 09/18/15 0.5 1.98 2.23
ZNGA 150918C00001000 C 09/18/15 1.0 1.50 1.75
ZNGA 150918C00001500 C 09/18/15 1.5 1.06 1.31
ZNGA 150918C00002000 C 09/18/15 2.0 0.69 0.94
ZNGA 150918C00002500 C 09/18/15 2.5 0.41 0.66
ZNGA 150918C00003000 C 09/18/15 3.0 0.30 0.47
ZNGA 150918C00003500 C 09/18/15 3.5 0.10 0.35
ZNGA 150918C00004000 C 09/18/15 4.0 0.04 0.29
ZNGA 150918C00004500 C 09/18/15 4.5 0.02 0.23
ZNGA 150918C00005000 C 09/18/15 5.0 0.01 0.10
ZNGA 150918C00006000 C 09/18/15 6.0 0.00 0.14
ZNGA 150918C00007000 C 09/18/15 7.0 0.00 0.11
ZNGA 150918P00000500 P 09/18/15 0.5 0.00 0.02
ZNGA 150918P00001000 P 09/18/15 1.0 0.00 0.07
ZNGA 150918P00001500 P 09/18/15 1.5 0.01 0.15
ZNGA 150918P00002000 P 09/18/15 2.0 0.11 0.31
ZNGA 150918P00002500 P 09/18/15 2.5 0.32 0.55
ZNGA 150918P00003000 P 09/18/15 3.0 0.61 0.86
ZNGA 150918P00003500 P 09/18/15 3.5 1.00 1.25
ZNGA 150918P00004000 P 09/18/15 4.0 1.43 1.68
ZNGA 150918P00004500 P 09/18/15 4.5 1.89 2.14
ZNGA 150918P00005000 P 09/18/15 5.0 2.34 2.64
ZNGA 150918P00006000 P 09/18/15 6.0 3.35 3.60
ZNGA 150918P00007000 P 09/18/15 7.0 4.35 4.55
ZNGA 160115C00000500 C 01/15/16 0.5 1.93 2.26
ZNGA 160115C00001000 C 01/15/16 1.0 1.42 1.83
ZNGA 160115C00001500 C 01/15/16 1.5 0.99 1.46
ZNGA 160115C00002000 C 01/15/16 2.0 0.66 1.14
ZNGA 160115C00002500 C 01/15/16 2.5 0.43 0.82
ZNGA 160115C00003000 C 01/15/16 3.0 0.44 0.68
ZNGA 160115C00003500 C 01/15/16 3.5 0.33 0.40
ZNGA 160115C00004000 C 01/15/16 4.0 0.25 0.30
ZNGA 160115C00004500 C 01/15/16 4.5 0.10 0.33
ZNGA 160115C00005000 C 01/15/16 5.0 0.16 0.22
ZNGA 160115C00005500 C 01/15/16 5.5 0.08 0.20
ZNGA 160115C00007000 C 01/15/16 7.0 0.07 0.21
ZNGA 160115C00010000 C 01/15/16 10.0 0.03 0.06
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.04
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.10
ZNGA 160115P00001500 P 01/15/16 1.5 0.08 0.23
ZNGA 160115P00002000 P 01/15/16 2.0 0.17 0.43
ZNGA 160115P00002500 P 01/15/16 2.5 0.40 0.65
ZNGA 160115P00003000 P 01/15/16 3.0 0.70 1.05
ZNGA 160115P00003500 P 01/15/16 3.5 1.04 1.46
ZNGA 160115P00004000 P 01/15/16 4.0 1.56 1.89
ZNGA 160115P00004500 P 01/15/16 4.5 2.04 2.32
ZNGA 160115P00005000 P 01/15/16 5.0 2.32 2.78
ZNGA 160115P00005500 P 01/15/16 5.5 2.80 3.25
ZNGA 160115P00007000 P 01/15/16 7.0 4.30 4.70
ZNGA 160115P00010000 P 01/15/16 10.0 7.30 7.60
ZNGA 170120C00000500 C 01/20/17 0.5 1.92 2.33
ZNGA 170120C00001000 C 01/20/17 1.0 1.47 1.94
ZNGA 170120C00001500 C 01/20/17 1.5 1.14 1.62
ZNGA 170120C00002000 C 01/20/17 2.0 0.88 1.37
ZNGA 170120C00002500 C 01/20/17 2.5 0.70 1.16
ZNGA 170120C00003000 C 01/20/17 3.0 0.50 0.99
ZNGA 170120C00003500 C 01/20/17 3.5 0.39 0.86
ZNGA 170120C00004000 C 01/20/17 4.0 0.28 0.73
ZNGA 170120C00004500 C 01/20/17 4.5 0.19 0.68
ZNGA 170120C00005000 C 01/20/17 5.0 0.20 0.45
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.18
ZNGA 170120P00001000 P 01/20/17 1.0 0.01 0.13
ZNGA 170120P00001500 P 01/20/17 1.5 0.12 0.40
ZNGA 170120P00002000 P 01/20/17 2.0 0.32 0.67
ZNGA 170120P00002500 P 01/20/17 2.5 0.59 0.98
ZNGA 170120P00003000 P 01/20/17 3.0 0.90 1.35
ZNGA 170120P00003500 P 01/20/17 3.5 1.29 1.70
ZNGA 170120P00004000 P 01/20/17 4.0 1.64 2.10
ZNGA 170120P00004500 P 01/20/17 4.5 2.02 2.63
ZNGA 170120P00005000 P 01/20/17 5.0 2.44 3.05

OPRA data is delayed 15 minutes.