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 (2014-10-24)Premium Content

Zynga Inc (ZNGA)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 141128C00000500 C 11/28/14 0.5 2.07 2.19
ZNGA 141128C00001000 C 11/28/14 1.0 1.57 1.69
ZNGA 141128C00001500 C 11/28/14 1.5 1.07 1.19
ZNGA 141128C00002000 C 11/28/14 2.0 0.53 0.68
ZNGA 141128C00002500 C 11/28/14 2.5 0.12 0.18
ZNGA 141128C00003000 C 11/28/14 3.0 0.00 0.01
ZNGA 141128C00003500 C 11/28/14 3.5 0.00 0.05
ZNGA 141128C00004000 C 11/28/14 4.0 0.00 0.05
ZNGA 141128C00004500 C 11/28/14 4.5 0.00 0.05
ZNGA 141128C00005000 C 11/28/14 5.0 0.00 0.05
ZNGA 141128C00005500 C 11/28/14 5.5 0.00 0.05
ZNGA 141128P00000500 P 11/28/14 0.5 0.00 0.05
ZNGA 141128P00001000 P 11/28/14 1.0 0.00 0.05
ZNGA 141128P00001500 P 11/28/14 1.5 0.00 0.05
ZNGA 141128P00002000 P 11/28/14 2.0 0.00 0.02
ZNGA 141128P00002500 P 11/28/14 2.5 0.00 0.02
ZNGA 141128P00003000 P 11/28/14 3.0 0.32 0.44
ZNGA 141128P00003500 P 11/28/14 3.5 0.81 0.93
ZNGA 141128P00004000 P 11/28/14 4.0 1.28 1.45
ZNGA 141128P00004500 P 11/28/14 4.5 1.79 1.95
ZNGA 141128P00005000 P 11/28/14 5.0 2.29 2.44
ZNGA 141128P00005500 P 11/28/14 5.5 2.79 2.94
ZNGA 141205C00000500 C 12/05/14 0.5 2.05 2.22
ZNGA 141205C00001000 C 12/05/14 1.0 1.55 1.72
ZNGA 141205C00001500 C 12/05/14 1.5 1.05 1.22
ZNGA 141205C00002000 C 12/05/14 2.0 0.57 0.69
ZNGA 141205C00002500 C 12/05/14 2.5 0.15 0.18
ZNGA 141205C00003000 C 12/05/14 3.0 0.01 0.03
ZNGA 141205C00003500 C 12/05/14 3.5 0.00 0.06
ZNGA 141205C00004000 C 12/05/14 4.0 0.00 0.06
ZNGA 141205C00004500 C 12/05/14 4.5 0.00 0.06
ZNGA 141205C00005000 C 12/05/14 5.0 0.00 0.06
ZNGA 141205C00005500 C 12/05/14 5.5 0.00 0.05
ZNGA 141205P00000500 P 12/05/14 0.5 0.00 0.05
ZNGA 141205P00001000 P 12/05/14 1.0 0.00 0.05
ZNGA 141205P00001500 P 12/05/14 1.5 0.00 0.06
ZNGA 141205P00002000 P 12/05/14 2.0 0.00 0.06
ZNGA 141205P00002500 P 12/05/14 2.5 0.02 0.04
ZNGA 141205P00003000 P 12/05/14 3.0 0.34 0.46
ZNGA 141205P00003500 P 12/05/14 3.5 0.81 0.94
ZNGA 141205P00004000 P 12/05/14 4.0 1.32 1.44
ZNGA 141205P00004500 P 12/05/14 4.5 1.81 1.94
ZNGA 141205P00005000 P 12/05/14 5.0 2.27 2.47
ZNGA 141205P00005500 P 12/05/14 5.5 2.79 2.94
ZNGA 141212C00000500 C 12/12/14 0.5 2.05 2.21
ZNGA 141212C00001000 C 12/12/14 1.0 1.55 1.72
ZNGA 141212C00001500 C 12/12/14 1.5 1.06 1.21
ZNGA 141212C00002000 C 12/12/14 2.0 0.58 0.69
ZNGA 141212C00002500 C 12/12/14 2.5 0.15 0.20
ZNGA 141212C00003000 C 12/12/14 3.0 0.03 0.04
ZNGA 141212C00003500 C 12/12/14 3.5 0.00 0.06
ZNGA 141212C00004000 C 12/12/14 4.0 0.00 0.06
ZNGA 141212C00004500 C 12/12/14 4.5 0.00 0.06
ZNGA 141212C00005000 C 12/12/14 5.0 0.00 0.06
ZNGA 141212C00005500 C 12/12/14 5.5 0.00 0.06
ZNGA 141212P00000500 P 12/12/14 0.5 0.00 0.05
ZNGA 141212P00001000 P 12/12/14 1.0 0.00 0.05
ZNGA 141212P00001500 P 12/12/14 1.5 0.00 0.06
ZNGA 141212P00002000 P 12/12/14 2.0 0.00 0.06
ZNGA 141212P00002500 P 12/12/14 2.5 0.05 0.06
ZNGA 141212P00003000 P 12/12/14 3.0 0.39 0.44
ZNGA 141212P00003500 P 12/12/14 3.5 0.82 0.94
ZNGA 141212P00004000 P 12/12/14 4.0 1.28 1.44
ZNGA 141212P00004500 P 12/12/14 4.5 1.81 1.94
ZNGA 141212P00005000 P 12/12/14 5.0 2.32 2.44
ZNGA 141212P00005500 P 12/12/14 5.5 2.81 2.94
ZNGA 141220C00000500 C 12/20/14 0.5 2.07 2.19
ZNGA 141220C00001000 C 12/20/14 1.0 1.57 1.69
ZNGA 141220C00001500 C 12/20/14 1.5 1.07 1.19
ZNGA 141220C00002000 C 12/20/14 2.0 0.58 0.70
ZNGA 141220C00002500 C 12/20/14 2.5 0.16 0.22
ZNGA 141220C00003000 C 12/20/14 3.0 0.05 0.06
ZNGA 141220C00003500 C 12/20/14 3.5 0.01 0.02
ZNGA 141220C00004000 C 12/20/14 4.0 0.01 0.04
ZNGA 141220C00004500 C 12/20/14 4.5 0.00 0.04
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.04
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.03
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.04
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.02
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.02
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.02
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.02
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.02
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.04
ZNGA 141220P00002000 P 12/20/14 2.0 0.00 0.04
ZNGA 141220P00002500 P 12/20/14 2.5 0.07 0.08
ZNGA 141220P00003000 P 12/20/14 3.0 0.38 0.44
ZNGA 141220P00003500 P 12/20/14 3.5 0.83 0.92
ZNGA 141220P00004000 P 12/20/14 4.0 1.33 1.42
ZNGA 141220P00004500 P 12/20/14 4.5 1.85 1.92
ZNGA 141220P00005000 P 12/20/14 5.0 2.32 2.42
ZNGA 141220P00005500 P 12/20/14 5.5 2.82 2.92
ZNGA 141220P00006000 P 12/20/14 6.0 3.10 3.45
ZNGA 141220P00007000 P 12/20/14 7.0 4.10 4.45
ZNGA 141220P00008000 P 12/20/14 8.0 5.10 5.45
ZNGA 141220P00009000 P 12/20/14 9.0 6.10 6.45
ZNGA 141226C00000500 C 12/26/14 0.5 2.04 2.23
ZNGA 141226C00001000 C 12/26/14 1.0 1.53 1.73
ZNGA 141226C00001500 C 12/26/14 1.5 1.00 1.29
ZNGA 141226C00002000 C 12/26/14 2.0 0.58 0.71
ZNGA 141226C00002500 C 12/26/14 2.5 0.21 0.25
ZNGA 141226C00003000 C 12/26/14 3.0 0.04 0.06
ZNGA 141226C00003500 C 12/26/14 3.5 0.01 0.07
ZNGA 141226C00004000 C 12/26/14 4.0 0.00 0.05
ZNGA 141226C00004500 C 12/26/14 4.5 0.00 0.06
ZNGA 141226C00005000 C 12/26/14 5.0 0.00 0.06
ZNGA 141226C00005500 C 12/26/14 5.5 0.00 0.06
ZNGA 141226P00000500 P 12/26/14 0.5 0.00 0.05
ZNGA 141226P00001000 P 12/26/14 1.0 0.00 0.05
ZNGA 141226P00001500 P 12/26/14 1.5 0.00 0.05
ZNGA 141226P00002000 P 12/26/14 2.0 0.00 0.06
ZNGA 141226P00002500 P 12/26/14 2.5 0.07 0.11
ZNGA 141226P00003000 P 12/26/14 3.0 0.37 0.48
ZNGA 141226P00003500 P 12/26/14 3.5 0.83 0.95
ZNGA 141226P00004000 P 12/26/14 4.0 1.31 1.44
ZNGA 141226P00004500 P 12/26/14 4.5 1.82 1.94
ZNGA 141226P00005000 P 12/26/14 5.0 2.32 2.44
ZNGA 141226P00005500 P 12/26/14 5.5 2.82 2.94
ZNGA 150102C00000500 C 01/02/15 0.5 2.05 2.22
ZNGA 150102C00001000 C 01/02/15 1.0 1.54 1.74
ZNGA 150102C00001500 C 01/02/15 1.5 1.07 1.22
ZNGA 150102C00002000 C 01/02/15 2.0 0.59 0.71
ZNGA 150102C00002500 C 01/02/15 2.5 0.23 0.25
ZNGA 150102C00003000 C 01/02/15 3.0 0.06 0.08
ZNGA 150102C00003500 C 01/02/15 3.5 0.02 0.09
ZNGA 150102C00004000 C 01/02/15 4.0 0.00 0.07
ZNGA 150102C00004500 C 01/02/15 4.5 0.00 0.06
ZNGA 150102C00005000 C 01/02/15 5.0 0.00 0.06
ZNGA 150102C00005500 C 01/02/15 5.5 0.00 0.06
ZNGA 150102P00000500 P 01/02/15 0.5 0.00 0.05
ZNGA 150102P00001000 P 01/02/15 1.0 0.00 0.05
ZNGA 150102P00001500 P 01/02/15 1.5 0.00 0.06
ZNGA 150102P00002000 P 01/02/15 2.0 0.00 0.07
ZNGA 150102P00002500 P 01/02/15 2.5 0.10 0.13
ZNGA 150102P00003000 P 01/02/15 3.0 0.40 0.46
ZNGA 150102P00003500 P 01/02/15 3.5 0.84 0.96
ZNGA 150102P00004000 P 01/02/15 4.0 1.31 1.44
ZNGA 150102P00004500 P 01/02/15 4.5 1.82 1.94
ZNGA 150102P00005000 P 01/02/15 5.0 2.32 2.44
ZNGA 150102P00005500 P 01/02/15 5.5 2.82 2.94
ZNGA 150109C00000500 C 01/09/15 0.5 1.84 2.50
ZNGA 150109C00001000 C 01/09/15 1.0 1.47 1.89
ZNGA 150109C00001500 C 01/09/15 1.5 0.98 1.32
ZNGA 150109C00002000 C 01/09/15 2.0 0.53 0.79
ZNGA 150109C00002500 C 01/09/15 2.5 0.21 0.34
ZNGA 150109C00003000 C 01/09/15 3.0 0.06 0.11
ZNGA 150109C00003500 C 01/09/15 3.5 0.00 0.16
ZNGA 150109C00004000 C 01/09/15 4.0 0.00 0.11
ZNGA 150109C00004500 C 01/09/15 4.5 0.00 0.14
ZNGA 150109C00005000 C 01/09/15 5.0 0.00 0.14
ZNGA 150109P00000500 P 01/09/15 0.5 0.00 0.14
ZNGA 150109P00001000 P 01/09/15 1.0 0.00 0.14
ZNGA 150109P00001500 P 01/09/15 1.5 0.00 0.14
ZNGA 150109P00002000 P 01/09/15 2.0 0.00 0.16
ZNGA 150109P00002500 P 01/09/15 2.5 0.10 0.15
ZNGA 150109P00003000 P 01/09/15 3.0 0.41 0.53
ZNGA 150109P00003500 P 01/09/15 3.5 0.67 1.15
ZNGA 150109P00004000 P 01/09/15 4.0 1.16 1.56
ZNGA 150109P00004500 P 01/09/15 4.5 1.69 2.03
ZNGA 150109P00005000 P 01/09/15 5.0 2.19 2.53
ZNGA 150117C00000500 C 01/17/15 0.5 2.07 2.19
ZNGA 150117C00001000 C 01/17/15 1.0 1.57 1.69
ZNGA 150117C00001500 C 01/17/15 1.5 1.07 1.19
ZNGA 150117C00002000 C 01/17/15 2.0 0.59 0.68
ZNGA 150117C00002500 C 01/17/15 2.5 0.27 0.29
ZNGA 150117C00003000 C 01/17/15 3.0 0.10 0.11
ZNGA 150117C00003500 C 01/17/15 3.5 0.03 0.06
ZNGA 150117C00004000 C 01/17/15 4.0 0.02 0.03
ZNGA 150117C00004500 C 01/17/15 4.5 0.00 0.05
ZNGA 150117C00005000 C 01/17/15 5.0 0.00 0.02
ZNGA 150117C00005500 C 01/17/15 5.5 0.00 0.02
ZNGA 150117C00006000 C 01/17/15 6.0 0.00 0.06
ZNGA 150117C00007000 C 01/17/15 7.0 0.00 0.01
ZNGA 150117C00010000 C 01/17/15 10.0 0.00 0.01
ZNGA 150117P00000500 P 01/17/15 0.5 0.00 0.02
ZNGA 150117P00001000 P 01/17/15 1.0 0.00 0.01
ZNGA 150117P00001500 P 01/17/15 1.5 0.00 0.05
ZNGA 150117P00002000 P 01/17/15 2.0 0.02 0.08
ZNGA 150117P00002500 P 01/17/15 2.5 0.13 0.15
ZNGA 150117P00003000 P 01/17/15 3.0 0.44 0.51
ZNGA 150117P00003500 P 01/17/15 3.5 0.86 0.97
ZNGA 150117P00004000 P 01/17/15 4.0 1.34 1.45
ZNGA 150117P00004500 P 01/17/15 4.5 1.83 1.95
ZNGA 150117P00005000 P 01/17/15 5.0 2.33 2.44
ZNGA 150117P00005500 P 01/17/15 5.5 2.82 2.94
ZNGA 150117P00006000 P 01/17/15 6.0 3.10 3.65
ZNGA 150117P00007000 P 01/17/15 7.0 4.10 4.65
ZNGA 150117P00010000 P 01/17/15 10.0 7.10 7.70
ZNGA 150220C00001000 C 02/20/15 1.0 1.58 1.70
ZNGA 150220C00001500 C 02/20/15 1.5 1.07 1.22
ZNGA 150220C00002000 C 02/20/15 2.0 0.63 0.78
ZNGA 150220C00002500 C 02/20/15 2.5 0.35 0.38
ZNGA 150220C00003000 C 02/20/15 3.0 0.17 0.18
ZNGA 150220C00003500 C 02/20/15 3.5 0.05 0.12
ZNGA 150220C00004000 C 02/20/15 4.0 0.01 0.12
ZNGA 150220P00001000 P 02/20/15 1.0 0.00 0.04
ZNGA 150220P00001500 P 02/20/15 1.5 0.00 0.07
ZNGA 150220P00002000 P 02/20/15 2.0 0.04 0.13
ZNGA 150220P00002500 P 02/20/15 2.5 0.25 0.25
ZNGA 150220P00003000 P 02/20/15 3.0 0.52 0.60
ZNGA 150220P00003500 P 02/20/15 3.5 0.89 1.04
ZNGA 150220P00004000 P 02/20/15 4.0 1.35 1.50
ZNGA 150320C00000500 C 03/20/15 0.5 2.07 2.20
ZNGA 150320C00001000 C 03/20/15 1.0 1.56 1.71
ZNGA 150320C00001500 C 03/20/15 1.5 1.07 1.25
ZNGA 150320C00002000 C 03/20/15 2.0 0.65 0.83
ZNGA 150320C00002500 C 03/20/15 2.5 0.36 0.48
ZNGA 150320C00003000 C 03/20/15 3.0 0.20 0.25
ZNGA 150320C00003500 C 03/20/15 3.5 0.12 0.13
ZNGA 150320C00004000 C 03/20/15 4.0 0.01 0.14
ZNGA 150320C00004500 C 03/20/15 4.5 0.00 0.12
ZNGA 150320C00005000 C 03/20/15 5.0 0.01 0.10
ZNGA 150320C00005500 C 03/20/15 5.5 0.00 0.09
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.09
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.08
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.08
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.05
ZNGA 150320P00001500 P 03/20/15 1.5 0.01 0.06
ZNGA 150320P00002000 P 03/20/15 2.0 0.05 0.15
ZNGA 150320P00002500 P 03/20/15 2.5 0.25 0.30
ZNGA 150320P00003000 P 03/20/15 3.0 0.51 0.65
ZNGA 150320P00003500 P 03/20/15 3.5 0.90 1.08
ZNGA 150320P00004000 P 03/20/15 4.0 1.35 1.51
ZNGA 150320P00004500 P 03/20/15 4.5 1.84 2.00
ZNGA 150320P00005000 P 03/20/15 5.0 2.33 2.50
ZNGA 150320P00005500 P 03/20/15 5.5 2.82 2.98
ZNGA 150320P00006000 P 03/20/15 6.0 3.10 3.65
ZNGA 150320P00007000 P 03/20/15 7.0 4.10 4.55
ZNGA 150320P00008000 P 03/20/15 8.0 5.10 5.55
ZNGA 150619C00000500 C 06/19/15 0.5 2.04 2.25
ZNGA 150619C00001000 C 06/19/15 1.0 1.53 1.79
ZNGA 150619C00001500 C 06/19/15 1.5 1.05 1.34
ZNGA 150619C00002000 C 06/19/15 2.0 0.74 0.96
ZNGA 150619C00002500 C 06/19/15 2.5 0.42 0.65
ZNGA 150619C00003000 C 06/19/15 3.0 0.27 0.44
ZNGA 150619C00003500 C 06/19/15 3.5 0.11 0.33
ZNGA 150619C00004000 C 06/19/15 4.0 0.10 0.17
ZNGA 150619C00004500 C 06/19/15 4.5 0.01 0.21
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.17
ZNGA 150619C00005500 C 06/19/15 5.5 0.01 0.15
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.13
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.17
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.03
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.08
ZNGA 150619P00001500 P 06/19/15 1.5 0.01 0.12
ZNGA 150619P00002000 P 06/19/15 2.0 0.08 0.26
ZNGA 150619P00002500 P 06/19/15 2.5 0.30 0.47
ZNGA 150619P00003000 P 06/19/15 3.0 0.58 0.77
ZNGA 150619P00003500 P 06/19/15 3.5 0.94 1.20
ZNGA 150619P00004000 P 06/19/15 4.0 1.37 1.64
ZNGA 150619P00004500 P 06/19/15 4.5 1.83 2.10
ZNGA 150619P00005000 P 06/19/15 5.0 2.31 2.56
ZNGA 150619P00005500 P 06/19/15 5.5 2.81 3.10
ZNGA 150619P00006000 P 06/19/15 6.0 3.15 3.65
ZNGA 150619P00007000 P 06/19/15 7.0 4.10 4.70
ZNGA 160115C00000500 C 01/15/16 0.5 1.96 2.38
ZNGA 160115C00001000 C 01/15/16 1.0 1.47 1.96
ZNGA 160115C00001500 C 01/15/16 1.5 1.06 1.56
ZNGA 160115C00002000 C 01/15/16 2.0 0.92 1.10
ZNGA 160115C00002500 C 01/15/16 2.5 0.58 0.82
ZNGA 160115C00003000 C 01/15/16 3.0 0.52 0.74
ZNGA 160115C00003500 C 01/15/16 3.5 0.39 0.44
ZNGA 160115C00004000 C 01/15/16 4.0 0.30 0.47
ZNGA 160115C00004500 C 01/15/16 4.5 0.23 0.30
ZNGA 160115C00005000 C 01/15/16 5.0 0.22 0.30
ZNGA 160115C00005500 C 01/15/16 5.5 0.10 0.22
ZNGA 160115C00007000 C 01/15/16 7.0 0.05 0.25
ZNGA 160115C00010000 C 01/15/16 10.0 0.03 0.14
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.05
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.13
ZNGA 160115P00001500 P 01/15/16 1.5 0.08 0.17
ZNGA 160115P00002000 P 01/15/16 2.0 0.18 0.43
ZNGA 160115P00002500 P 01/15/16 2.5 0.50 0.63
ZNGA 160115P00003000 P 01/15/16 3.0 0.73 1.00
ZNGA 160115P00003500 P 01/15/16 3.5 1.06 1.43
ZNGA 160115P00004000 P 01/15/16 4.0 1.44 1.85
ZNGA 160115P00004500 P 01/15/16 4.5 1.87 2.29
ZNGA 160115P00005000 P 01/15/16 5.0 2.32 2.76
ZNGA 160115P00005500 P 01/15/16 5.5 2.78 3.25
ZNGA 160115P00007000 P 01/15/16 7.0 4.15 4.70
ZNGA 160115P00010000 P 01/15/16 10.0 7.10 7.65
ZNGA 170120C00000500 C 01/20/17 0.5 1.04 3.45
ZNGA 170120C00001000 C 01/20/17 1.0 1.49 2.06
ZNGA 170120C00001500 C 01/20/17 1.5 1.13 1.75
ZNGA 170120C00002000 C 01/20/17 2.0 0.87 1.51
ZNGA 170120C00002500 C 01/20/17 2.5 1.00 1.29
ZNGA 170120C00003000 C 01/20/17 3.0 0.76 1.15
ZNGA 170120C00003500 C 01/20/17 3.5 0.40 1.04
ZNGA 170120C00004000 C 01/20/17 4.0 0.30 0.93
ZNGA 170120C00004500 C 01/20/17 4.5 0.22 0.84
ZNGA 170120C00005000 C 01/20/17 5.0 0.30 0.70
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.20
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.23
ZNGA 170120P00001500 P 01/20/17 1.5 0.13 0.42
ZNGA 170120P00002000 P 01/20/17 2.0 0.33 0.67
ZNGA 170120P00002500 P 01/20/17 2.5 0.60 0.97
ZNGA 170120P00003000 P 01/20/17 3.0 0.90 1.32
ZNGA 170120P00003500 P 01/20/17 3.5 1.24 1.55
ZNGA 170120P00004000 P 01/20/17 4.0 1.61 2.15
ZNGA 170120P00004500 P 01/20/17 4.5 2.01 2.59
ZNGA 170120P00005000 P 01/20/17 5.0 2.42 3.05

OPRA data is delayed 15 minutes.