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 (2017-01-20)Premium Content

Zynga Inc (ZNGA)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 170120C00000500 C 01/20/17 0.5 2.03 4.25
ZNGA 170120C00001000 C 01/20/17 1.0 0.24 1.85
ZNGA 170120C00001500 C 01/20/17 1.5 0.89 1.15
ZNGA 170120C00002000 C 01/20/17 2.0 0.57 0.66
ZNGA 170120C00002500 C 01/20/17 2.5 0.10 0.11
ZNGA 170120C00003000 C 01/20/17 3.0 0.00 0.01
ZNGA 170120C00003500 C 01/20/17 3.5 0.00 0.01
ZNGA 170120C00004000 C 01/20/17 4.0 0.00 0.03
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.05
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.02
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.03
ZNGA 170120C00006000 C 01/20/17 6.0 0.00 0.06
ZNGA 170120C00007000 C 01/20/17 7.0 0.00 0.06
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.50
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.04
ZNGA 170120P00001500 P 01/20/17 1.5 0.00 0.04
ZNGA 170120P00002000 P 01/20/17 2.0 0.00 0.05
ZNGA 170120P00002500 P 01/20/17 2.5 0.00 0.01
ZNGA 170120P00003000 P 01/20/17 3.0 0.34 0.42
ZNGA 170120P00003500 P 01/20/17 3.5 0.84 0.98
ZNGA 170120P00004000 P 01/20/17 4.0 1.34 1.46
ZNGA 170120P00004500 P 01/20/17 4.5 1.84 1.97
ZNGA 170120P00005000 P 01/20/17 5.0 2.32 2.47
ZNGA 170120P00005500 P 01/20/17 5.5 2.05 4.45
ZNGA 170120P00006000 P 01/20/17 6.0 3.10 5.45
ZNGA 170120P00007000 P 01/20/17 7.0 4.10 6.80
ZNGA 170127C00000500 C 01/27/17 0.5 2.03 2.39
ZNGA 170127C00001000 C 01/27/17 1.0 1.39 1.89
ZNGA 170127C00001500 C 01/27/17 1.5 1.03 1.39
ZNGA 170127C00002000 C 01/27/17 2.0 0.39 0.88
ZNGA 170127C00002500 C 01/27/17 2.5 0.11 0.18
ZNGA 170127C00003000 C 01/27/17 3.0 0.00 0.01
ZNGA 170127C00003500 C 01/27/17 3.5 0.00 0.06
ZNGA 170127C00004000 C 01/27/17 4.0 0.00 0.05
ZNGA 170127C00004500 C 01/27/17 4.5 0.00 0.07
ZNGA 170127C00005000 C 01/27/17 5.0 0.00 0.05
ZNGA 170127C00005500 C 01/27/17 5.5 0.00 0.05
ZNGA 170127C00006000 C 01/27/17 6.0 0.00 0.06
ZNGA 170127P00000500 P 01/27/17 0.5 0.00 0.06
ZNGA 170127P00001000 P 01/27/17 1.0 0.00 0.06
ZNGA 170127P00001500 P 01/27/17 1.5 0.00 0.05
ZNGA 170127P00002000 P 01/27/17 2.0 0.00 0.05
ZNGA 170127P00002500 P 01/27/17 2.5 0.02 0.06
ZNGA 170127P00003000 P 01/27/17 3.0 0.18 0.48
ZNGA 170127P00003500 P 01/27/17 3.5 0.62 1.67
ZNGA 170127P00004000 P 01/27/17 4.0 0.32 2.96
ZNGA 170127P00004500 P 01/27/17 4.5 0.49 3.50
ZNGA 170127P00005000 P 01/27/17 5.0 2.00 3.95
ZNGA 170127P00005500 P 01/27/17 5.5 2.45 4.45
ZNGA 170127P00006000 P 01/27/17 6.0 2.95 5.60
ZNGA 170203C00000500 C 02/03/17 0.5 1.39 3.75
ZNGA 170203C00001000 C 02/03/17 1.0 1.39 3.75
ZNGA 170203C00001500 C 02/03/17 1.5 0.89 1.39
ZNGA 170203C00002000 C 02/03/17 2.0 0.39 2.74
ZNGA 170203C00002500 C 02/03/17 2.5 0.13 0.21
ZNGA 170203C00003000 C 02/03/17 3.0 0.00 0.04
ZNGA 170203C00003500 C 02/03/17 3.5 0.00 0.07
ZNGA 170203C00004000 C 02/03/17 4.0 0.00 0.06
ZNGA 170203C00004500 C 02/03/17 4.5 0.00 0.06
ZNGA 170203C00005000 C 02/03/17 5.0 0.00 0.07
ZNGA 170203P00000500 P 02/03/17 0.5 0.00 0.13
ZNGA 170203P00001000 P 02/03/17 1.0 0.00 0.12
ZNGA 170203P00001500 P 02/03/17 1.5 0.00 0.12
ZNGA 170203P00002000 P 02/03/17 2.0 0.00 0.05
ZNGA 170203P00002500 P 02/03/17 2.5 0.03 0.10
ZNGA 170203P00003000 P 02/03/17 3.0 0.15 0.61
ZNGA 170203P00003500 P 02/03/17 3.5 0.63 1.15
ZNGA 170203P00004000 P 02/03/17 4.0 1.12 1.66
ZNGA 170203P00004500 P 02/03/17 4.5 1.62 2.17
ZNGA 170203P00005000 P 02/03/17 5.0 2.00 2.86
ZNGA 170210C00000500 C 02/10/17 0.5 1.89 2.39
ZNGA 170210C00001000 C 02/10/17 1.0 1.39 1.89
ZNGA 170210C00001500 C 02/10/17 1.5 0.00 1.38
ZNGA 170210C00002000 C 02/10/17 2.0 0.55 0.67
ZNGA 170210C00002500 C 02/10/17 2.5 0.19 0.25
ZNGA 170210C00003000 C 02/10/17 3.0 0.02 0.07
ZNGA 170210C00003500 C 02/10/17 3.5 0.00 0.09
ZNGA 170210C00004000 C 02/10/17 4.0 0.00 0.08
ZNGA 170210C00004500 C 02/10/17 4.5 0.00 0.08
ZNGA 170210C00005000 C 02/10/17 5.0 0.00 0.08
ZNGA 170210P00000500 P 02/10/17 0.5 0.00 0.05
ZNGA 170210P00001000 P 02/10/17 1.0 0.00 0.05
ZNGA 170210P00001500 P 02/10/17 1.5 0.00 0.05
ZNGA 170210P00002000 P 02/10/17 2.0 0.00 0.06
ZNGA 170210P00002500 P 02/10/17 2.5 0.10 0.14
ZNGA 170210P00003000 P 02/10/17 3.0 0.40 0.48
ZNGA 170210P00003500 P 02/10/17 3.5 0.64 1.00
ZNGA 170210P00004000 P 02/10/17 4.0 1.13 1.61
ZNGA 170210P00004500 P 02/10/17 4.5 1.62 1.99
ZNGA 170210P00005000 P 02/10/17 5.0 2.00 2.55
ZNGA 170217C00000500 C 02/17/17 0.5 1.84 2.23
ZNGA 170217C00001000 C 02/17/17 1.0 1.34 1.93
ZNGA 170217C00001500 C 02/17/17 1.5 0.99 1.19
ZNGA 170217C00002000 C 02/17/17 2.0 0.55 0.69
ZNGA 170217C00002500 C 02/17/17 2.5 0.20 0.27
ZNGA 170217C00003000 C 02/17/17 3.0 0.05 0.06
ZNGA 170217C00003500 C 02/17/17 3.5 0.00 0.06
ZNGA 170217C00004000 C 02/17/17 4.0 0.00 0.07
ZNGA 170217C00004500 C 02/17/17 4.5 0.00 0.08
ZNGA 170217C00005000 C 02/17/17 5.0 0.00 0.08
ZNGA 170217C00005500 C 02/17/17 5.5 0.00 0.07
ZNGA 170217C00006000 C 02/17/17 6.0 0.00 0.06
ZNGA 170217C00007000 C 02/17/17 7.0 0.00 0.06
ZNGA 170217P00000500 P 02/17/17 0.5 0.00 0.05
ZNGA 170217P00001000 P 02/17/17 1.0 0.00 0.05
ZNGA 170217P00001500 P 02/17/17 1.5 0.00 0.49
ZNGA 170217P00002000 P 02/17/17 2.0 0.00 0.03
ZNGA 170217P00002500 P 02/17/17 2.5 0.10 0.14
ZNGA 170217P00003000 P 02/17/17 3.0 0.39 0.48
ZNGA 170217P00003500 P 02/17/17 3.5 0.84 0.95
ZNGA 170217P00004000 P 02/17/17 4.0 1.33 1.61
ZNGA 170217P00004500 P 02/17/17 4.5 1.83 1.94
ZNGA 170217P00005000 P 02/17/17 5.0 2.33 2.69
ZNGA 170217P00005500 P 02/17/17 5.5 2.82 3.25
ZNGA 170217P00006000 P 02/17/17 6.0 3.30 3.75
ZNGA 170217P00007000 P 02/17/17 7.0 4.30 4.65
ZNGA 170224C00000500 C 02/24/17 0.5 0.73 3.40
ZNGA 170224C00001000 C 02/24/17 1.0 0.26 2.37
ZNGA 170224C00001500 C 02/24/17 1.5 0.86 1.88
ZNGA 170224C00002000 C 02/24/17 2.0 0.52 0.89
ZNGA 170224C00002500 C 02/24/17 2.5 0.18 0.27
ZNGA 170224C00003000 C 02/24/17 3.0 0.02 0.09
ZNGA 170224C00003500 C 02/24/17 3.5 0.00 0.09
ZNGA 170224C00004000 C 02/24/17 4.0 0.00 0.07
ZNGA 170224C00004500 C 02/24/17 4.5 0.00 0.07
ZNGA 170224C00005000 C 02/24/17 5.0 0.00 0.49
ZNGA 170224P00000500 P 02/24/17 0.5 0.00 0.06
ZNGA 170224P00001000 P 02/24/17 1.0 0.00 0.49
ZNGA 170224P00001500 P 02/24/17 1.5 0.00 0.06
ZNGA 170224P00002000 P 02/24/17 2.0 0.00 0.08
ZNGA 170224P00002500 P 02/24/17 2.5 0.08 0.17
ZNGA 170224P00003000 P 02/24/17 3.0 0.19 0.53
ZNGA 170224P00003500 P 02/24/17 3.5 0.65 1.12
ZNGA 170224P00004000 P 02/24/17 4.0 1.12 1.49
ZNGA 170224P00004500 P 02/24/17 4.5 1.04 2.08
ZNGA 170224P00005000 P 02/24/17 5.0 2.00 2.80
ZNGA 170303C00000500 C 03/03/17 0.5 0.25 4.60
ZNGA 170303C00001000 C 03/03/17 1.0 0.46 1.89
ZNGA 170303C00001500 C 03/03/17 1.5 0.00 2.49
ZNGA 170303C00002000 C 03/03/17 2.0 0.00 0.90
ZNGA 170303C00002500 C 03/03/17 2.5 0.21 0.29
ZNGA 170303C00003000 C 03/03/17 3.0 0.04 0.11
ZNGA 170303C00003500 C 03/03/17 3.5 0.00 0.10
ZNGA 170303C00004000 C 03/03/17 4.0 0.00 0.07
ZNGA 170303C00004500 C 03/03/17 4.5 0.00 0.08
ZNGA 170303C00005000 C 03/03/17 5.0 0.00 0.08
ZNGA 170303P00000500 P 03/03/17 0.5 0.00 0.13
ZNGA 170303P00001000 P 03/03/17 1.0 0.00 0.06
ZNGA 170303P00001500 P 03/03/17 1.5 0.00 0.06
ZNGA 170303P00002000 P 03/03/17 2.0 0.00 0.07
ZNGA 170303P00002500 P 03/03/17 2.5 0.10 0.18
ZNGA 170303P00003000 P 03/03/17 3.0 0.00 0.50
ZNGA 170303P00003500 P 03/03/17 3.5 0.65 1.11
ZNGA 170303P00004000 P 03/03/17 4.0 1.12 1.62
ZNGA 170303P00004500 P 03/03/17 4.5 0.07 2.81
ZNGA 170303P00005000 P 03/03/17 5.0 2.00 2.80
ZNGA 170317C00000500 C 03/17/17 0.5 1.86 2.38
ZNGA 170317C00001000 C 03/17/17 1.0 1.39 1.88
ZNGA 170317C00001500 C 03/17/17 1.5 0.91 1.19
ZNGA 170317C00002000 C 03/17/17 2.0 0.56 0.68
ZNGA 170317C00002500 C 03/17/17 2.5 0.24 0.29
ZNGA 170317C00003000 C 03/17/17 3.0 0.08 0.11
ZNGA 170317C00003500 C 03/17/17 3.5 0.01 0.04
ZNGA 170317C00004000 C 03/17/17 4.0 0.00 0.08
ZNGA 170317C00004500 C 03/17/17 4.5 0.00 0.06
ZNGA 170317C00005000 C 03/17/17 5.0 0.00 0.11
ZNGA 170317C00005500 C 03/17/17 5.5 0.00 0.07
ZNGA 170317C00006000 C 03/17/17 6.0 0.00 0.49
ZNGA 170317P00000500 P 03/17/17 0.5 0.00 0.50
ZNGA 170317P00001000 P 03/17/17 1.0 0.00 0.50
ZNGA 170317P00001500 P 03/17/17 1.5 0.00 0.50
ZNGA 170317P00002000 P 03/17/17 2.0 0.00 0.09
ZNGA 170317P00002500 P 03/17/17 2.5 0.13 0.18
ZNGA 170317P00003000 P 03/17/17 3.0 0.44 0.50
ZNGA 170317P00003500 P 03/17/17 3.5 0.80 0.95
ZNGA 170317P00004000 P 03/17/17 4.0 1.34 1.44
ZNGA 170317P00004500 P 03/17/17 4.5 1.83 2.11
ZNGA 170317P00005000 P 03/17/17 5.0 2.01 2.72
ZNGA 170317P00005500 P 03/17/17 5.5 2.45 3.25
ZNGA 170317P00006000 P 03/17/17 6.0 3.30 3.75
ZNGA 170616C00000500 C 06/16/17 0.5 1.84 2.27
ZNGA 170616C00001000 C 06/16/17 1.0 1.41 1.79
ZNGA 170616C00001500 C 06/16/17 1.5 1.06 1.25
ZNGA 170616C00002000 C 06/16/17 2.0 0.61 0.73
ZNGA 170616C00002500 C 06/16/17 2.5 0.33 0.40
ZNGA 170616C00003000 C 06/16/17 3.0 0.15 0.20
ZNGA 170616C00003500 C 06/16/17 3.5 0.06 0.10
ZNGA 170616C00004000 C 06/16/17 4.0 0.02 0.17
ZNGA 170616C00004500 C 06/16/17 4.5 0.00 0.49
ZNGA 170616C00005000 C 06/16/17 5.0 0.00 0.08
ZNGA 170616C00005500 C 06/16/17 5.5 0.00 0.09
ZNGA 170616C00006000 C 06/16/17 6.0 0.00 0.08
ZNGA 170616C00007000 C 06/16/17 7.0 0.00 0.09
ZNGA 170616P00000500 P 06/16/17 0.5 0.00 0.05
ZNGA 170616P00001000 P 06/16/17 1.0 0.00 0.50
ZNGA 170616P00001500 P 06/16/17 1.5 0.00 0.10
ZNGA 170616P00002000 P 06/16/17 2.0 0.06 0.09
ZNGA 170616P00002500 P 06/16/17 2.5 0.22 0.28
ZNGA 170616P00003000 P 06/16/17 3.0 0.50 0.58
ZNGA 170616P00003500 P 06/16/17 3.5 0.86 0.99
ZNGA 170616P00004000 P 06/16/17 4.0 1.35 1.52
ZNGA 170616P00004500 P 06/16/17 4.5 1.74 2.07
ZNGA 170616P00005000 P 06/16/17 5.0 2.25 2.69
ZNGA 170616P00005500 P 06/16/17 5.5 2.80 3.25
ZNGA 170616P00006000 P 06/16/17 6.0 3.15 3.70
ZNGA 170616P00007000 P 06/16/17 7.0 4.15 4.70
ZNGA 180119C00001000 C 01/19/18 1.0 1.41 2.16
ZNGA 180119C00001500 C 01/19/18 1.5 0.95 1.41
ZNGA 180119C00002000 C 01/19/18 2.0 0.75 1.01
ZNGA 180119C00002500 C 01/19/18 2.5 0.49 0.58
ZNGA 180119C00003000 C 01/19/18 3.0 0.27 0.40
ZNGA 180119C00003500 C 01/19/18 3.5 0.19 0.21
ZNGA 180119C00004000 C 01/19/18 4.0 0.08 0.19
ZNGA 180119C00004500 C 01/19/18 4.5 0.07 0.14
ZNGA 180119C00005000 C 01/19/18 5.0 0.02 0.11
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.09
ZNGA 180119P00001500 P 01/19/18 1.5 0.01 0.11
ZNGA 180119P00002000 P 01/19/18 2.0 0.15 0.20
ZNGA 180119P00002500 P 01/19/18 2.5 0.37 0.44
ZNGA 180119P00003000 P 01/19/18 3.0 0.64 0.74
ZNGA 180119P00003500 P 01/19/18 3.5 0.91 1.14
ZNGA 180119P00004000 P 01/19/18 4.0 1.35 1.69
ZNGA 180119P00004500 P 01/19/18 4.5 1.80 2.13
ZNGA 180119P00005000 P 01/19/18 5.0 2.26 2.63
ZNGA 190118C00000500 C 01/18/19 0.5 0.00 3.05
ZNGA 190118C00001000 C 01/18/19 1.0 0.00 4.75
ZNGA 190118C00001500 C 01/18/19 1.5 0.91 1.70
ZNGA 190118C00002000 C 01/18/19 2.0 0.62 1.35
ZNGA 190118C00002500 C 01/18/19 2.5 0.42 1.05
ZNGA 190118C00003000 C 01/18/19 3.0 0.50 0.84
ZNGA 190118C00003500 C 01/18/19 3.5 0.12 0.68
ZNGA 190118C00004000 C 01/18/19 4.0 0.20 0.58
ZNGA 190118C00004500 C 01/18/19 4.5 0.05 0.50
ZNGA 190118C00005000 C 01/18/19 5.0 0.04 0.42
ZNGA 190118C00005500 C 01/18/19 5.5 0.02 0.39
ZNGA 190118C00007000 C 01/18/19 7.0 0.00 0.29
ZNGA 190118P00000500 P 01/18/19 0.5 0.00 0.16
ZNGA 190118P00001000 P 01/18/19 1.0 0.00 0.20
ZNGA 190118P00001500 P 01/18/19 1.5 0.02 0.29
ZNGA 190118P00002000 P 01/18/19 2.0 0.16 0.46
ZNGA 190118P00002500 P 01/18/19 2.5 0.41 0.73
ZNGA 190118P00003000 P 01/18/19 3.0 0.78 1.06
ZNGA 190118P00003500 P 01/18/19 3.5 0.97 1.47
ZNGA 190118P00004000 P 01/18/19 4.0 1.36 1.88
ZNGA 190118P00004500 P 01/18/19 4.5 1.78 2.33
ZNGA 190118P00005000 P 01/18/19 5.0 2.22 2.76
ZNGA 190118P00005500 P 01/18/19 5.5 2.69 3.30
ZNGA 190118P00007000 P 01/18/19 7.0 2.00 6.80

OPRA data is delayed 15 minutes.