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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 141220C00000500 C 12/20/14 0.5 1.82 2.22
ZNGA 141220C00001000 C 12/20/14 1.0 1.31 1.72
ZNGA 141220C00001500 C 12/20/14 1.5 0.83 1.22
ZNGA 141220C00002000 C 12/20/14 2.0 0.35 0.73
ZNGA 141220C00002500 C 12/20/14 2.5 0.19 0.22
ZNGA 141220C00003000 C 12/20/14 3.0 0.00 0.01
ZNGA 141220C00003500 C 12/20/14 3.5 0.00 0.03
ZNGA 141220C00004000 C 12/20/14 4.0 0.00 0.04
ZNGA 141220C00004500 C 12/20/14 4.5 0.00 0.02
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.14
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.14
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.14
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.10
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.14
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.14
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.14
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.14
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.06
ZNGA 141220P00002000 P 12/20/14 2.0 0.00 0.04
ZNGA 141220P00002500 P 12/20/14 2.5 0.00 0.02
ZNGA 141220P00003000 P 12/20/14 3.0 0.29 0.45
ZNGA 141220P00003500 P 12/20/14 3.5 0.78 1.03
ZNGA 141220P00004000 P 12/20/14 4.0 1.28 1.48
ZNGA 141220P00004500 P 12/20/14 4.5 1.78 1.95
ZNGA 141220P00005000 P 12/20/14 5.0 2.28 2.42
ZNGA 141220P00005500 P 12/20/14 5.5 2.77 2.92
ZNGA 141220P00006000 P 12/20/14 6.0 3.25 3.45
ZNGA 141220P00007000 P 12/20/14 7.0 4.20 4.50
ZNGA 141220P00008000 P 12/20/14 8.0 5.25 5.45
ZNGA 141220P00009000 P 12/20/14 9.0 6.25 6.45
ZNGA 141226C00000500 C 12/26/14 0.5 1.83 2.22
ZNGA 141226C00001000 C 12/26/14 1.0 1.33 1.72
ZNGA 141226C00001500 C 12/26/14 1.5 0.84 1.22
ZNGA 141226C00002000 C 12/26/14 2.0 0.58 0.73
ZNGA 141226C00002500 C 12/26/14 2.5 0.20 0.22
ZNGA 141226C00003000 C 12/26/14 3.0 0.01 0.02
ZNGA 141226C00003500 C 12/26/14 3.5 0.00 0.10
ZNGA 141226C00004000 C 12/26/14 4.0 0.00 0.05
ZNGA 141226C00004500 C 12/26/14 4.5 0.00 0.14
ZNGA 141226C00005000 C 12/26/14 5.0 0.00 0.14
ZNGA 141226C00005500 C 12/26/14 5.5 0.00 0.14
ZNGA 141226P00000500 P 12/26/14 0.5 0.00 0.14
ZNGA 141226P00001000 P 12/26/14 1.0 0.00 0.14
ZNGA 141226P00001500 P 12/26/14 1.5 0.00 0.15
ZNGA 141226P00002000 P 12/26/14 2.0 0.00 0.12
ZNGA 141226P00002500 P 12/26/14 2.5 0.02 0.03
ZNGA 141226P00003000 P 12/26/14 3.0 0.29 0.48
ZNGA 141226P00003500 P 12/26/14 3.5 0.79 0.98
ZNGA 141226P00004000 P 12/26/14 4.0 1.27 1.48
ZNGA 141226P00004500 P 12/26/14 4.5 1.77 1.98
ZNGA 141226P00005000 P 12/26/14 5.0 2.27 2.41
ZNGA 141226P00005500 P 12/26/14 5.5 2.77 2.91
ZNGA 150102C00000500 C 01/02/15 0.5 1.83 2.23
ZNGA 150102C00001000 C 01/02/15 1.0 1.33 1.73
ZNGA 150102C00001500 C 01/02/15 1.5 0.83 1.23
ZNGA 150102C00002000 C 01/02/15 2.0 0.34 0.73
ZNGA 150102C00002500 C 01/02/15 2.5 0.22 0.26
ZNGA 150102C00003000 C 01/02/15 3.0 0.01 0.04
ZNGA 150102C00003500 C 01/02/15 3.5 0.00 0.06
ZNGA 150102C00004000 C 01/02/15 4.0 0.00 0.07
ZNGA 150102C00004500 C 01/02/15 4.5 0.00 0.15
ZNGA 150102C00005000 C 01/02/15 5.0 0.00 0.15
ZNGA 150102C00005500 C 01/02/15 5.5 0.00 0.14
ZNGA 150102P00000500 P 01/02/15 0.5 0.00 0.14
ZNGA 150102P00001000 P 01/02/15 1.0 0.00 0.14
ZNGA 150102P00001500 P 01/02/15 1.5 0.00 0.14
ZNGA 150102P00002000 P 01/02/15 2.0 0.00 0.13
ZNGA 150102P00002500 P 01/02/15 2.5 0.04 0.05
ZNGA 150102P00003000 P 01/02/15 3.0 0.32 0.46
ZNGA 150102P00003500 P 01/02/15 3.5 0.77 0.98
ZNGA 150102P00004000 P 01/02/15 4.0 1.28 1.42
ZNGA 150102P00004500 P 01/02/15 4.5 1.78 1.92
ZNGA 150102P00005000 P 01/02/15 5.0 2.28 2.41
ZNGA 150102P00005500 P 01/02/15 5.5 2.78 2.91
ZNGA 150109C00000500 C 01/09/15 0.5 1.81 2.24
ZNGA 150109C00001000 C 01/09/15 1.0 1.33 1.73
ZNGA 150109C00001500 C 01/09/15 1.5 0.84 1.24
ZNGA 150109C00002000 C 01/09/15 2.0 0.56 0.75
ZNGA 150109C00002500 C 01/09/15 2.5 0.25 0.29
ZNGA 150109C00003000 C 01/09/15 3.0 0.04 0.05
ZNGA 150109C00003500 C 01/09/15 3.5 0.00 0.12
ZNGA 150109C00004000 C 01/09/15 4.0 0.00 0.10
ZNGA 150109C00004500 C 01/09/15 4.5 0.00 0.15
ZNGA 150109C00005000 C 01/09/15 5.0 0.00 0.15
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 0.13
ZNGA 150109P00002500 P 01/09/15 2.5 0.06 0.09
ZNGA 150109P00003000 P 01/09/15 3.0 0.33 0.44
ZNGA 150109P00003500 P 01/09/15 3.5 0.78 0.92
ZNGA 150109P00004000 P 01/09/15 4.0 1.27 1.42
ZNGA 150109P00004500 P 01/09/15 4.5 1.75 1.94
ZNGA 150109P00005000 P 01/09/15 5.0 2.22 2.41
ZNGA 150117C00000500 C 01/17/15 0.5 1.82 2.23
ZNGA 150117C00001000 C 01/17/15 1.0 1.33 1.73
ZNGA 150117C00001500 C 01/17/15 1.5 0.83 1.23
ZNGA 150117C00002000 C 01/17/15 2.0 0.69 0.74
ZNGA 150117C00002500 C 01/17/15 2.5 0.25 0.31
ZNGA 150117C00003000 C 01/17/15 3.0 0.08 0.09
ZNGA 150117C00003500 C 01/17/15 3.5 0.03 0.04
ZNGA 150117C00004000 C 01/17/15 4.0 0.01 0.02
ZNGA 150117C00004500 C 01/17/15 4.5 0.00 0.01
ZNGA 150117C00005000 C 01/17/15 5.0 0.00 0.01
ZNGA 150117C00005500 C 01/17/15 5.5 0.00 0.01
ZNGA 150117C00006000 C 01/17/15 6.0 0.00 0.03
ZNGA 150117C00007000 C 01/17/15 7.0 0.00 0.02
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 0.02
ZNGA 150117P00001500 P 01/17/15 1.5 0.00 0.04
ZNGA 150117P00002000 P 01/17/15 2.0 0.00 0.07
ZNGA 150117P00002500 P 01/17/15 2.5 0.08 0.09
ZNGA 150117P00003000 P 01/17/15 3.0 0.37 0.40
ZNGA 150117P00003500 P 01/17/15 3.5 0.81 0.92
ZNGA 150117P00004000 P 01/17/15 4.0 1.29 1.39
ZNGA 150117P00004500 P 01/17/15 4.5 1.78 1.92
ZNGA 150117P00005000 P 01/17/15 5.0 2.29 2.40
ZNGA 150117P00005500 P 01/17/15 5.5 2.78 2.92
ZNGA 150117P00006000 P 01/17/15 6.0 3.25 3.45
ZNGA 150117P00007000 P 01/17/15 7.0 4.25 4.45
ZNGA 150117P00010000 P 01/17/15 10.0 7.10 7.45
ZNGA 150123C00000500 C 01/23/15 0.5 1.72 2.36
ZNGA 150123C00001000 C 01/23/15 1.0 1.21 1.74
ZNGA 150123C00001500 C 01/23/15 1.5 0.83 1.24
ZNGA 150123C00002000 C 01/23/15 2.0 0.56 0.78
ZNGA 150123C00002500 C 01/23/15 2.5 0.23 0.33
ZNGA 150123C00003000 C 01/23/15 3.0 0.09 0.13
ZNGA 150123C00003500 C 01/23/15 3.5 0.00 0.12
ZNGA 150123C00004000 C 01/23/15 4.0 0.00 0.12
ZNGA 150123C00004500 C 01/23/15 4.5 0.00 0.18
ZNGA 150123C00005000 C 01/23/15 5.0 0.00 0.18
ZNGA 150123P00000500 P 01/23/15 0.5 0.00 0.14
ZNGA 150123P00001000 P 01/23/15 1.0 0.00 0.16
ZNGA 150123P00001500 P 01/23/15 1.5 0.00 0.19
ZNGA 150123P00002000 P 01/23/15 2.0 0.01 0.12
ZNGA 150123P00002500 P 01/23/15 2.5 0.09 0.19
ZNGA 150123P00003000 P 01/23/15 3.0 0.38 0.50
ZNGA 150123P00003500 P 01/23/15 3.5 0.81 1.06
ZNGA 150123P00004000 P 01/23/15 4.0 1.28 1.70
ZNGA 150123P00004500 P 01/23/15 4.5 1.77 2.20
ZNGA 150123P00005000 P 01/23/15 5.0 2.26 2.61
ZNGA 150130C00000500 C 01/30/15 0.5 1.74 2.29
ZNGA 150130C00001000 C 01/30/15 1.0 1.22 1.79
ZNGA 150130C00001500 C 01/30/15 1.5 0.84 1.24
ZNGA 150130C00002000 C 01/30/15 2.0 0.56 0.79
ZNGA 150130C00002500 C 01/30/15 2.5 0.30 0.38
ZNGA 150130C00003000 C 01/30/15 3.0 0.10 0.16
ZNGA 150130C00003500 C 01/30/15 3.5 0.02 0.12
ZNGA 150130C00004000 C 01/30/15 4.0 0.00 0.06
ZNGA 150130C00004500 C 01/30/15 4.5 0.00 0.25
ZNGA 150130C00005000 C 01/30/15 5.0 0.00 0.25
ZNGA 150130P00000500 P 01/30/15 0.5 0.00 0.25
ZNGA 150130P00001000 P 01/30/15 1.0 0.00 0.25
ZNGA 150130P00001500 P 01/30/15 1.5 0.00 0.25
ZNGA 150130P00002000 P 01/30/15 2.0 0.02 0.12
ZNGA 150130P00002500 P 01/30/15 2.5 0.14 0.23
ZNGA 150130P00003000 P 01/30/15 3.0 0.42 0.58
ZNGA 150130P00003500 P 01/30/15 3.5 0.84 1.06
ZNGA 150130P00004000 P 01/30/15 4.0 1.29 1.69
ZNGA 150130P00004500 P 01/30/15 4.5 1.77 2.07
ZNGA 150130P00005000 P 01/30/15 5.0 2.25 2.57
ZNGA 150220C00001000 C 02/20/15 1.0 1.34 1.74
ZNGA 150220C00001500 C 02/20/15 1.5 0.86 1.25
ZNGA 150220C00002000 C 02/20/15 2.0 0.76 0.78
ZNGA 150220C00002500 C 02/20/15 2.5 0.39 0.42
ZNGA 150220C00003000 C 02/20/15 3.0 0.18 0.19
ZNGA 150220C00003500 C 02/20/15 3.5 0.08 0.09
ZNGA 150220C00004000 C 02/20/15 4.0 0.00 0.16
ZNGA 150220P00001000 P 02/20/15 1.0 0.00 0.03
ZNGA 150220P00001500 P 02/20/15 1.5 0.00 0.07
ZNGA 150220P00002000 P 02/20/15 2.0 0.05 0.06
ZNGA 150220P00002500 P 02/20/15 2.5 0.19 0.23
ZNGA 150220P00003000 P 02/20/15 3.0 0.48 0.55
ZNGA 150220P00003500 P 02/20/15 3.5 0.88 1.07
ZNGA 150220P00004000 P 02/20/15 4.0 1.33 1.59
ZNGA 150320C00000500 C 03/20/15 0.5 1.84 2.24
ZNGA 150320C00001000 C 03/20/15 1.0 1.35 1.73
ZNGA 150320C00001500 C 03/20/15 1.5 1.20 1.26
ZNGA 150320C00002000 C 03/20/15 2.0 0.70 0.81
ZNGA 150320C00002500 C 03/20/15 2.5 0.43 0.45
ZNGA 150320C00003000 C 03/20/15 3.0 0.23 0.25
ZNGA 150320C00003500 C 03/20/15 3.5 0.12 0.14
ZNGA 150320C00004000 C 03/20/15 4.0 0.02 0.09
ZNGA 150320C00004500 C 03/20/15 4.5 0.01 0.16
ZNGA 150320C00005000 C 03/20/15 5.0 0.00 0.15
ZNGA 150320C00005500 C 03/20/15 5.5 0.00 0.14
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.14
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.06
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.07
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.04
ZNGA 150320P00001500 P 03/20/15 1.5 0.01 0.10
ZNGA 150320P00002000 P 03/20/15 2.0 0.08 0.10
ZNGA 150320P00002500 P 03/20/15 2.5 0.23 0.27
ZNGA 150320P00003000 P 03/20/15 3.0 0.53 0.60
ZNGA 150320P00003500 P 03/20/15 3.5 0.90 1.01
ZNGA 150320P00004000 P 03/20/15 4.0 1.35 1.65
ZNGA 150320P00004500 P 03/20/15 4.5 1.82 2.13
ZNGA 150320P00005000 P 03/20/15 5.0 2.30 2.77
ZNGA 150320P00005500 P 03/20/15 5.5 2.79 3.25
ZNGA 150320P00006000 P 03/20/15 6.0 3.25 3.80
ZNGA 150320P00007000 P 03/20/15 7.0 4.25 4.65
ZNGA 150320P00008000 P 03/20/15 8.0 5.10 5.65
ZNGA 150619C00000500 C 06/19/15 0.5 1.83 2.30
ZNGA 150619C00001000 C 06/19/15 1.0 1.35 1.76
ZNGA 150619C00001500 C 06/19/15 1.5 0.99 1.31
ZNGA 150619C00002000 C 06/19/15 2.0 0.80 0.90
ZNGA 150619C00002500 C 06/19/15 2.5 0.52 0.61
ZNGA 150619C00003000 C 06/19/15 3.0 0.37 0.40
ZNGA 150619C00003500 C 06/19/15 3.5 0.15 0.27
ZNGA 150619C00004000 C 06/19/15 4.0 0.13 0.21
ZNGA 150619C00004500 C 06/19/15 4.5 0.00 0.19
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.24
ZNGA 150619C00005500 C 06/19/15 5.5 0.00 0.23
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.21
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.10
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.02
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.07
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.16
ZNGA 150619P00002000 P 06/19/15 2.0 0.11 0.31
ZNGA 150619P00002500 P 06/19/15 2.5 0.37 0.43
ZNGA 150619P00003000 P 06/19/15 3.0 0.67 0.76
ZNGA 150619P00003500 P 06/19/15 3.5 1.03 1.09
ZNGA 150619P00004000 P 06/19/15 4.0 1.41 1.71
ZNGA 150619P00004500 P 06/19/15 4.5 1.87 2.08
ZNGA 150619P00005000 P 06/19/15 5.0 2.34 2.70
ZNGA 150619P00005500 P 06/19/15 5.5 2.81 3.15
ZNGA 150619P00006000 P 06/19/15 6.0 3.30 3.50
ZNGA 150619P00007000 P 06/19/15 7.0 4.15 4.60
ZNGA 160115C00000500 C 01/15/16 0.5 1.73 2.40
ZNGA 160115C00001000 C 01/15/16 1.0 1.29 1.90
ZNGA 160115C00001500 C 01/15/16 1.5 1.07 1.39
ZNGA 160115C00002000 C 01/15/16 2.0 0.81 1.05
ZNGA 160115C00002500 C 01/15/16 2.5 0.51 0.84
ZNGA 160115C00003000 C 01/15/16 3.0 0.50 0.65
ZNGA 160115C00003500 C 01/15/16 3.5 0.44 0.61
ZNGA 160115C00004000 C 01/15/16 4.0 0.35 0.41
ZNGA 160115C00004500 C 01/15/16 4.5 0.20 0.35
ZNGA 160115C00005000 C 01/15/16 5.0 0.21 0.25
ZNGA 160115C00005500 C 01/15/16 5.5 0.15 0.39
ZNGA 160115C00007000 C 01/15/16 7.0 0.00 0.15
ZNGA 160115C00010000 C 01/15/16 10.0 0.04 0.09
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 0.07 0.27
ZNGA 160115P00002000 P 01/15/16 2.0 0.30 0.38
ZNGA 160115P00002500 P 01/15/16 2.5 0.55 0.77
ZNGA 160115P00003000 P 01/15/16 3.0 0.90 1.13
ZNGA 160115P00003500 P 01/15/16 3.5 1.15 1.54
ZNGA 160115P00004000 P 01/15/16 4.0 1.56 1.98
ZNGA 160115P00004500 P 01/15/16 4.5 2.00 2.41
ZNGA 160115P00005000 P 01/15/16 5.0 2.37 2.88
ZNGA 160115P00005500 P 01/15/16 5.5 2.83 3.35
ZNGA 160115P00007000 P 01/15/16 7.0 4.30 4.75
ZNGA 160115P00010000 P 01/15/16 10.0 7.20 7.70
ZNGA 170120C00000500 C 01/20/17 0.5 1.50 2.51
ZNGA 170120C00001000 C 01/20/17 1.0 1.54 1.96
ZNGA 170120C00001500 C 01/20/17 1.5 1.18 1.65
ZNGA 170120C00002000 C 01/20/17 2.0 0.92 1.32
ZNGA 170120C00002500 C 01/20/17 2.5 0.95 1.14
ZNGA 170120C00003000 C 01/20/17 3.0 0.58 0.99
ZNGA 170120C00003500 C 01/20/17 3.5 0.43 0.88
ZNGA 170120C00004000 C 01/20/17 4.0 0.49 0.77
ZNGA 170120C00004500 C 01/20/17 4.5 0.24 0.72
ZNGA 170120C00005000 C 01/20/17 5.0 0.30 0.50
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.45
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.22
ZNGA 170120P00001500 P 01/20/17 1.5 0.13 0.43
ZNGA 170120P00002000 P 01/20/17 2.0 0.36 0.70
ZNGA 170120P00002500 P 01/20/17 2.5 0.63 1.02
ZNGA 170120P00003000 P 01/20/17 3.0 0.96 1.38
ZNGA 170120P00003500 P 01/20/17 3.5 1.34 1.78
ZNGA 170120P00004000 P 01/20/17 4.0 1.77 2.09
ZNGA 170120P00004500 P 01/20/17 4.5 2.09 2.65
ZNGA 170120P00005000 P 01/20/17 5.0 2.52 3.10

OPRA data is delayed 15 minutes.