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 Mar 30 2015 12:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 150402C00000500 C 04/02/15 0.5 2.21 2.34
ZNGA 150402C00001000 C 04/02/15 1.0 1.71 1.84
ZNGA 150402C00001500 C 04/02/15 1.5 1.21 1.33
ZNGA 150402C00002000 C 04/02/15 2.0 0.72 0.84
ZNGA 150402C00002500 C 04/02/15 2.5 0.23 0.29
ZNGA 150402C00003000 C 04/02/15 3.0 0.00 0.03
ZNGA 150402C00003500 C 04/02/15 3.5 0.00 0.04
ZNGA 150402C00004000 C 04/02/15 4.0 0.00 0.04
ZNGA 150402C00004500 C 04/02/15 4.5 0.00 0.03
ZNGA 150402C00005000 C 04/02/15 5.0 0.00 0.03
ZNGA 150402C00005500 C 04/02/15 5.5 0.00 0.03
ZNGA 150402P00000500 P 04/02/15 0.5 0.00 0.03
ZNGA 150402P00001000 P 04/02/15 1.0 0.00 0.03
ZNGA 150402P00001500 P 04/02/15 1.5 0.00 0.03
ZNGA 150402P00002000 P 04/02/15 2.0 0.00 0.04
ZNGA 150402P00002500 P 04/02/15 2.5 0.00 0.02
ZNGA 150402P00003000 P 04/02/15 3.0 0.18 0.29
ZNGA 150402P00003500 P 04/02/15 3.5 0.67 0.78
ZNGA 150402P00004000 P 04/02/15 4.0 1.14 1.28
ZNGA 150402P00004500 P 04/02/15 4.5 1.58 1.88
ZNGA 150402P00005000 P 04/02/15 5.0 2.17 2.28
ZNGA 150402P00005500 P 04/02/15 5.5 2.66 2.78
ZNGA 150410C00000500 C 04/10/15 0.5 2.01 2.37
ZNGA 150410C00001000 C 04/10/15 1.0 1.53 1.80
ZNGA 150410C00001500 C 04/10/15 1.5 1.03 1.30
ZNGA 150410C00002000 C 04/10/15 2.0 0.54 0.80
ZNGA 150410C00002500 C 04/10/15 2.5 0.10 0.31
ZNGA 150410C00003000 C 04/10/15 3.0 0.01 0.07
ZNGA 150410C00003500 C 04/10/15 3.5 0.00 0.13
ZNGA 150410C00004000 C 04/10/15 4.0 0.00 0.14
ZNGA 150410C00004500 C 04/10/15 4.5 0.00 0.38
ZNGA 150410C00005000 C 04/10/15 5.0 0.00 0.40
ZNGA 150410P00000500 P 04/10/15 0.5 0.00 0.36
ZNGA 150410P00001000 P 04/10/15 1.0 0.00 0.36
ZNGA 150410P00001500 P 04/10/15 1.5 0.00 0.30
ZNGA 150410P00002000 P 04/10/15 2.0 0.00 0.15
ZNGA 150410P00002500 P 04/10/15 2.5 0.01 0.08
ZNGA 150410P00003000 P 04/10/15 3.0 0.14 0.31
ZNGA 150410P00003500 P 04/10/15 3.5 0.43 1.02
ZNGA 150410P00004000 P 04/10/15 4.0 0.95 1.50
ZNGA 150410P00004500 P 04/10/15 4.5 1.45 2.00
ZNGA 150410P00005000 P 04/10/15 5.0 1.98 2.47
ZNGA 150417C00000500 C 04/17/15 0.5 2.22 2.34
ZNGA 150417C00001000 C 04/17/15 1.0 1.72 1.84
ZNGA 150417C00001500 C 04/17/15 1.5 1.22 1.33
ZNGA 150417C00002000 C 04/17/15 2.0 0.73 0.78
ZNGA 150417C00002500 C 04/17/15 2.5 0.27 0.30
ZNGA 150417C00003000 C 04/17/15 3.0 0.03 0.05
ZNGA 150417C00003500 C 04/17/15 3.5 0.00 0.05
ZNGA 150417C00004000 C 04/17/15 4.0 0.00 0.04
ZNGA 150417C00004500 C 04/17/15 4.5 0.00 0.02
ZNGA 150417C00005000 C 04/17/15 5.0 0.00 0.02
ZNGA 150417C00005500 C 04/17/15 5.5 0.00 0.02
ZNGA 150417C00006000 C 04/17/15 6.0 0.00 0.02
ZNGA 150417C00007000 C 04/17/15 7.0 0.00 0.02
ZNGA 150417P00000500 P 04/17/15 0.5 0.00 0.02
ZNGA 150417P00001000 P 04/17/15 1.0 0.00 0.02
ZNGA 150417P00001500 P 04/17/15 1.5 0.00 0.02
ZNGA 150417P00002000 P 04/17/15 2.0 0.00 0.03
ZNGA 150417P00002500 P 04/17/15 2.5 0.02 0.04
ZNGA 150417P00003000 P 04/17/15 3.0 0.26 0.32
ZNGA 150417P00003500 P 04/17/15 3.5 0.68 0.79
ZNGA 150417P00004000 P 04/17/15 4.0 1.17 1.28
ZNGA 150417P00004500 P 04/17/15 4.5 1.67 1.78
ZNGA 150417P00005000 P 04/17/15 5.0 2.17 2.28
ZNGA 150417P00005500 P 04/17/15 5.5 2.67 2.78
ZNGA 150417P00006000 P 04/17/15 6.0 3.20 3.30
ZNGA 150417P00007000 P 04/17/15 7.0 4.20 4.30
ZNGA 150424C00000500 C 04/24/15 0.5 2.02 2.39
ZNGA 150424C00001000 C 04/24/15 1.0 1.54 2.02
ZNGA 150424C00001500 C 04/24/15 1.5 1.04 1.52
ZNGA 150424C00002000 C 04/24/15 2.0 0.60 1.02
ZNGA 150424C00002500 C 04/24/15 2.5 0.10 0.42
ZNGA 150424C00003000 C 04/24/15 3.0 0.08 0.11
ZNGA 150424C00003500 C 04/24/15 3.5 0.00 0.05
ZNGA 150424C00004000 C 04/24/15 4.0 0.00 0.26
ZNGA 150424C00004500 C 04/24/15 4.5 0.00 0.34
ZNGA 150424C00005000 C 04/24/15 5.0 0.00 0.25
ZNGA 150424C00005500 C 04/24/15 5.5 0.00 0.25
ZNGA 150424P00000500 P 04/24/15 0.5 0.00 0.50
ZNGA 150424P00001000 P 04/24/15 1.0 0.00 0.50
ZNGA 150424P00001500 P 04/24/15 1.5 0.00 0.38
ZNGA 150424P00002000 P 04/24/15 2.0 0.00 0.38
ZNGA 150424P00002500 P 04/24/15 2.5 0.05 0.12
ZNGA 150424P00003000 P 04/24/15 3.0 0.31 0.45
ZNGA 150424P00003500 P 04/24/15 3.5 0.53 0.98
ZNGA 150424P00004000 P 04/24/15 4.0 1.01 1.47
ZNGA 150424P00004500 P 04/24/15 4.5 1.52 1.97
ZNGA 150424P00005000 P 04/24/15 5.0 2.00 2.47
ZNGA 150424P00005500 P 04/24/15 5.5 2.31 3.15
ZNGA 150501C00000500 C 05/01/15 0.5 2.02 2.38
ZNGA 150501C00001000 C 05/01/15 1.0 1.54 2.02
ZNGA 150501C00001500 C 05/01/15 1.5 1.06 1.52
ZNGA 150501C00002000 C 05/01/15 2.0 0.60 0.87
ZNGA 150501C00002500 C 05/01/15 2.5 0.28 0.44
ZNGA 150501C00003000 C 05/01/15 3.0 0.10 0.13
ZNGA 150501C00003500 C 05/01/15 3.5 0.03 0.10
ZNGA 150501C00004000 C 05/01/15 4.0 0.01 0.10
ZNGA 150501C00004500 C 05/01/15 4.5 0.00 0.34
ZNGA 150501C00005000 C 05/01/15 5.0 0.00 0.24
ZNGA 150501C00005500 C 05/01/15 5.5 0.00 0.24
ZNGA 150501P00000500 P 05/01/15 0.5 0.00 0.33
ZNGA 150501P00001000 P 05/01/15 1.0 0.00 0.34
ZNGA 150501P00001500 P 05/01/15 1.5 0.00 0.27
ZNGA 150501P00002000 P 05/01/15 2.0 0.00 0.38
ZNGA 150501P00002500 P 05/01/15 2.5 0.08 0.13
ZNGA 150501P00003000 P 05/01/15 3.0 0.34 0.39
ZNGA 150501P00003500 P 05/01/15 3.5 0.53 0.99
ZNGA 150501P00004000 P 05/01/15 4.0 1.03 1.47
ZNGA 150501P00004500 P 05/01/15 4.5 1.55 1.97
ZNGA 150501P00005000 P 05/01/15 5.0 2.02 2.47
ZNGA 150501P00005500 P 05/01/15 5.5 2.34 3.20
ZNGA 150508C00000500 C 05/08/15 0.5 1.94 2.38
ZNGA 150508C00001000 C 05/08/15 1.0 1.50 2.06
ZNGA 150508C00001500 C 05/08/15 1.5 1.04 1.52
ZNGA 150508C00002000 C 05/08/15 2.0 0.58 1.02
ZNGA 150508C00002500 C 05/08/15 2.5 0.32 0.42
ZNGA 150508C00003000 C 05/08/15 3.0 0.11 0.14
ZNGA 150508C00003500 C 05/08/15 3.5 0.02 0.13
ZNGA 150508C00004000 C 05/08/15 4.0 0.00 0.16
ZNGA 150508C00004500 C 05/08/15 4.5 0.00 0.34
ZNGA 150508C00005000 C 05/08/15 5.0 0.00 0.15
ZNGA 150508C00005500 C 05/08/15 5.5 0.00 0.14
ZNGA 150508P00000500 P 05/08/15 0.5 0.00 0.17
ZNGA 150508P00001000 P 05/08/15 1.0 0.00 0.18
ZNGA 150508P00001500 P 05/08/15 1.5 0.00 0.15
ZNGA 150508P00002000 P 05/08/15 2.0 0.00 0.27
ZNGA 150508P00002500 P 05/08/15 2.5 0.08 0.13
ZNGA 150508P00003000 P 05/08/15 3.0 0.35 0.43
ZNGA 150508P00003500 P 05/08/15 3.5 0.53 1.00
ZNGA 150508P00004000 P 05/08/15 4.0 1.03 1.48
ZNGA 150508P00004500 P 05/08/15 4.5 1.53 1.97
ZNGA 150508P00005000 P 05/08/15 5.0 1.93 2.51
ZNGA 150508P00005500 P 05/08/15 5.5 2.34 3.10
ZNGA 150515C00000500 C 05/15/15 0.5 2.22 2.34
ZNGA 150515C00001000 C 05/15/15 1.0 1.72 1.84
ZNGA 150515C00001500 C 05/15/15 1.5 1.23 1.34
ZNGA 150515C00002000 C 05/15/15 2.0 0.74 0.86
ZNGA 150515C00002500 C 05/15/15 2.5 0.35 0.41
ZNGA 150515C00003000 C 05/15/15 3.0 0.13 0.15
ZNGA 150515C00003500 C 05/15/15 3.5 0.04 0.09
ZNGA 150515C00004000 C 05/15/15 4.0 0.00 0.06
ZNGA 150515C00004500 C 05/15/15 4.5 0.00 0.05
ZNGA 150515C00005000 C 05/15/15 5.0 0.00 0.05
ZNGA 150515C00005500 C 05/15/15 5.5 0.00 0.04
ZNGA 150515C00006000 C 05/15/15 6.0 0.00 0.02
ZNGA 150515C00007000 C 05/15/15 7.0 0.00 0.02
ZNGA 150515P00000500 P 05/15/15 0.5 0.00 0.02
ZNGA 150515P00001000 P 05/15/15 1.0 0.00 0.02
ZNGA 150515P00001500 P 05/15/15 1.5 0.00 0.03
ZNGA 150515P00002000 P 05/15/15 2.0 0.01 0.06
ZNGA 150515P00002500 P 05/15/15 2.5 0.10 0.13
ZNGA 150515P00003000 P 05/15/15 3.0 0.35 0.41
ZNGA 150515P00003500 P 05/15/15 3.5 0.73 0.83
ZNGA 150515P00004000 P 05/15/15 4.0 1.19 1.30
ZNGA 150515P00004500 P 05/15/15 4.5 1.68 1.80
ZNGA 150515P00005000 P 05/15/15 5.0 2.17 2.34
ZNGA 150515P00005500 P 05/15/15 5.5 2.66 2.78
ZNGA 150515P00006000 P 05/15/15 6.0 3.15 3.30
ZNGA 150515P00007000 P 05/15/15 7.0 4.20 4.30
ZNGA 150619C00000500 C 06/19/15 0.5 2.22 2.34
ZNGA 150619C00001000 C 06/19/15 1.0 1.72 1.84
ZNGA 150619C00001500 C 06/19/15 1.5 1.23 1.35
ZNGA 150619C00002000 C 06/19/15 2.0 0.77 0.87
ZNGA 150619C00002500 C 06/19/15 2.5 0.38 0.41
ZNGA 150619C00003000 C 06/19/15 3.0 0.16 0.19
ZNGA 150619C00003500 C 06/19/15 3.5 0.06 0.10
ZNGA 150619C00004000 C 06/19/15 4.0 0.02 0.08
ZNGA 150619C00004500 C 06/19/15 4.5 0.01 0.06
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.06
ZNGA 150619C00005500 C 06/19/15 5.5 0.00 0.06
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.05
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.03
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.02
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.02
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.04
ZNGA 150619P00002000 P 06/19/15 2.0 0.03 0.06
ZNGA 150619P00002500 P 06/19/15 2.5 0.15 0.16
ZNGA 150619P00003000 P 06/19/15 3.0 0.39 0.46
ZNGA 150619P00003500 P 06/19/15 3.5 0.72 0.87
ZNGA 150619P00004000 P 06/19/15 4.0 1.20 1.32
ZNGA 150619P00004500 P 06/19/15 4.5 1.68 1.80
ZNGA 150619P00005000 P 06/19/15 5.0 2.17 2.29
ZNGA 150619P00005500 P 06/19/15 5.5 2.67 2.78
ZNGA 150619P00006000 P 06/19/15 6.0 3.15 3.30
ZNGA 150619P00007000 P 06/19/15 7.0 4.15 4.30
ZNGA 150918C00000500 C 09/18/15 0.5 2.19 2.37
ZNGA 150918C00001000 C 09/18/15 1.0 1.68 1.89
ZNGA 150918C00001500 C 09/18/15 1.5 1.19 1.44
ZNGA 150918C00002000 C 09/18/15 2.0 0.76 1.02
ZNGA 150918C00002500 C 09/18/15 2.5 0.50 0.66
ZNGA 150918C00003000 C 09/18/15 3.0 0.28 0.31
ZNGA 150918C00003500 C 09/18/15 3.5 0.15 0.19
ZNGA 150918C00004000 C 09/18/15 4.0 0.08 0.12
ZNGA 150918C00004500 C 09/18/15 4.5 0.01 0.13
ZNGA 150918C00005000 C 09/18/15 5.0 0.00 0.11
ZNGA 150918C00005500 C 09/18/15 5.5 0.00 0.10
ZNGA 150918C00006000 C 09/18/15 6.0 0.00 0.08
ZNGA 150918C00007000 C 09/18/15 7.0 0.00 0.07
ZNGA 150918P00000500 P 09/18/15 0.5 0.00 0.02
ZNGA 150918P00001000 P 09/18/15 1.0 0.00 0.03
ZNGA 150918P00001500 P 09/18/15 1.5 0.00 0.09
ZNGA 150918P00002000 P 09/18/15 2.0 0.04 0.17
ZNGA 150918P00002500 P 09/18/15 2.5 0.25 0.26
ZNGA 150918P00003000 P 09/18/15 3.0 0.52 0.55
ZNGA 150918P00003500 P 09/18/15 3.5 0.87 1.00
ZNGA 150918P00004000 P 09/18/15 4.0 1.21 1.43
ZNGA 150918P00004500 P 09/18/15 4.5 1.68 1.89
ZNGA 150918P00005000 P 09/18/15 5.0 2.16 2.36
ZNGA 150918P00005500 P 09/18/15 5.5 2.66 2.84
ZNGA 150918P00006000 P 09/18/15 6.0 3.15 3.35
ZNGA 150918P00007000 P 09/18/15 7.0 4.15 4.30
ZNGA 160115C00000500 C 01/15/16 0.5 2.19 2.39
ZNGA 160115C00001000 C 01/15/16 1.0 1.68 1.93
ZNGA 160115C00001500 C 01/15/16 1.5 1.18 1.51
ZNGA 160115C00002000 C 01/15/16 2.0 0.78 1.09
ZNGA 160115C00002500 C 01/15/16 2.5 0.54 0.67
ZNGA 160115C00003000 C 01/15/16 3.0 0.32 0.45
ZNGA 160115C00003500 C 01/15/16 3.5 0.25 0.32
ZNGA 160115C00004000 C 01/15/16 4.0 0.14 0.25
ZNGA 160115C00004500 C 01/15/16 4.5 0.08 0.16
ZNGA 160115C00005000 C 01/15/16 5.0 0.10 0.18
ZNGA 160115C00005500 C 01/15/16 5.5 0.04 0.15
ZNGA 160115C00007000 C 01/15/16 7.0 0.00 0.12
ZNGA 160115C00010000 C 01/15/16 10.0 0.00 0.08
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.03
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.05
ZNGA 160115P00001500 P 01/15/16 1.5 0.04 0.12
ZNGA 160115P00002000 P 01/15/16 2.0 0.08 0.22
ZNGA 160115P00002500 P 01/15/16 2.5 0.30 0.37
ZNGA 160115P00003000 P 01/15/16 3.0 0.55 0.65
ZNGA 160115P00003500 P 01/15/16 3.5 0.85 1.13
ZNGA 160115P00004000 P 01/15/16 4.0 1.23 1.55
ZNGA 160115P00004500 P 01/15/16 4.5 1.67 1.99
ZNGA 160115P00005000 P 01/15/16 5.0 2.14 2.45
ZNGA 160115P00005500 P 01/15/16 5.5 2.63 2.91
ZNGA 160115P00007000 P 01/15/16 7.0 4.15 4.35
ZNGA 160115P00010000 P 01/15/16 10.0 7.15 7.30
ZNGA 170120C00000500 C 01/20/17 0.5 2.19 2.44
ZNGA 170120C00001000 C 01/20/17 1.0 1.69 2.02
ZNGA 170120C00001500 C 01/20/17 1.5 1.29 1.67
ZNGA 170120C00002000 C 01/20/17 2.0 0.96 1.36
ZNGA 170120C00002500 C 01/20/17 2.5 0.80 1.10
ZNGA 170120C00003000 C 01/20/17 3.0 0.55 0.91
ZNGA 170120C00003500 C 01/20/17 3.5 0.45 0.76
ZNGA 170120C00004000 C 01/20/17 4.0 0.44 0.47
ZNGA 170120C00004500 C 01/20/17 4.5 0.19 0.58
ZNGA 170120C00005000 C 01/20/17 5.0 0.19 0.40
ZNGA 170120C00005500 C 01/20/17 5.5 0.10 0.47
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.16
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.13
ZNGA 170120P00001500 P 01/20/17 1.5 0.06 0.25
ZNGA 170120P00002000 P 01/20/17 2.0 0.22 0.46
ZNGA 170120P00002500 P 01/20/17 2.5 0.44 0.73
ZNGA 170120P00003000 P 01/20/17 3.0 0.72 1.06
ZNGA 170120P00003500 P 01/20/17 3.5 1.05 1.43
ZNGA 170120P00004000 P 01/20/17 4.0 1.43 1.83
ZNGA 170120P00004500 P 01/20/17 4.5 1.83 2.27
ZNGA 170120P00005000 P 01/20/17 5.0 2.26 2.71
ZNGA 170120P00005500 P 01/20/17 5.5 2.70 3.15

OPRA data is delayed 15 minutes.