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 (2016-04-22)Premium Content

Zynga Inc (ZNGA)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 160527C00000500 C 05/27/16 0.5 1.99 2.18
ZNGA 160527C00001000 C 05/27/16 1.0 1.48 1.69
ZNGA 160527C00001500 C 05/27/16 1.5 0.99 1.19
ZNGA 160527C00002000 C 05/27/16 2.0 0.50 0.66
ZNGA 160527C00002500 C 05/27/16 2.5 0.01 0.14
ZNGA 160527C00003000 C 05/27/16 3.0 0.00 0.04
ZNGA 160527C00003500 C 05/27/16 3.5 0.00 0.04
ZNGA 160527C00004000 C 05/27/16 4.0 0.00 0.04
ZNGA 160527C00004500 C 05/27/16 4.5 0.00 0.04
ZNGA 160527C00005000 C 05/27/16 5.0 0.00 0.04
ZNGA 160527P00000500 P 05/27/16 0.5 0.00 0.04
ZNGA 160527P00001000 P 05/27/16 1.0 0.00 0.04
ZNGA 160527P00001500 P 05/27/16 1.5 0.00 0.04
ZNGA 160527P00002000 P 05/27/16 2.0 0.00 0.04
ZNGA 160527P00002500 P 05/27/16 2.5 0.00 0.04
ZNGA 160527P00003000 P 05/27/16 3.0 0.35 0.51
ZNGA 160527P00003500 P 05/27/16 3.5 0.83 1.01
ZNGA 160527P00004000 P 05/27/16 4.0 1.31 1.51
ZNGA 160527P00004500 P 05/27/16 4.5 1.80 2.01
ZNGA 160527P00005000 P 05/27/16 5.0 2.30 2.51
ZNGA 160603C00000500 C 06/03/16 0.5 1.99 2.18
ZNGA 160603C00001000 C 06/03/16 1.0 1.49 1.67
ZNGA 160603C00001500 C 06/03/16 1.5 0.99 1.17
ZNGA 160603C00002000 C 06/03/16 2.0 0.50 0.65
ZNGA 160603C00002500 C 06/03/16 2.5 0.04 0.17
ZNGA 160603C00003000 C 06/03/16 3.0 0.00 0.04
ZNGA 160603C00003500 C 06/03/16 3.5 0.00 0.04
ZNGA 160603C00004000 C 06/03/16 4.0 0.00 0.04
ZNGA 160603C00004500 C 06/03/16 4.5 0.00 0.04
ZNGA 160603C00005000 C 06/03/16 5.0 0.00 0.04
ZNGA 160603P00000500 P 06/03/16 0.5 0.00 0.04
ZNGA 160603P00001000 P 06/03/16 1.0 0.00 0.04
ZNGA 160603P00001500 P 06/03/16 1.5 0.00 0.04
ZNGA 160603P00002000 P 06/03/16 2.0 0.00 0.01
ZNGA 160603P00002500 P 06/03/16 2.5 0.00 0.03
ZNGA 160603P00003000 P 06/03/16 3.0 0.35 0.51
ZNGA 160603P00003500 P 06/03/16 3.5 0.83 1.01
ZNGA 160603P00004000 P 06/03/16 4.0 1.32 1.51
ZNGA 160603P00004500 P 06/03/16 4.5 1.83 2.01
ZNGA 160603P00005000 P 06/03/16 5.0 2.32 2.51
ZNGA 160610C00000500 C 06/10/16 0.5 1.99 2.16
ZNGA 160610C00001000 C 06/10/16 1.0 1.49 1.66
ZNGA 160610C00001500 C 06/10/16 1.5 1.00 1.16
ZNGA 160610C00002000 C 06/10/16 2.0 0.50 0.65
ZNGA 160610C00002500 C 06/10/16 2.5 0.12 0.17
ZNGA 160610C00003000 C 06/10/16 3.0 0.00 0.04
ZNGA 160610C00003500 C 06/10/16 3.5 0.00 0.04
ZNGA 160610C00004000 C 06/10/16 4.0 0.00 0.04
ZNGA 160610C00004500 C 06/10/16 4.5 0.00 0.04
ZNGA 160610C00005000 C 06/10/16 5.0 0.00 0.04
ZNGA 160610P00000500 P 06/10/16 0.5 0.00 0.04
ZNGA 160610P00001000 P 06/10/16 1.0 0.00 0.04
ZNGA 160610P00001500 P 06/10/16 1.5 0.00 0.04
ZNGA 160610P00002000 P 06/10/16 2.0 0.00 0.05
ZNGA 160610P00002500 P 06/10/16 2.5 0.02 0.05
ZNGA 160610P00003000 P 06/10/16 3.0 0.36 0.51
ZNGA 160610P00003500 P 06/10/16 3.5 0.86 1.01
ZNGA 160610P00004000 P 06/10/16 4.0 1.34 1.51
ZNGA 160610P00004500 P 06/10/16 4.5 1.84 2.01
ZNGA 160610P00005000 P 06/10/16 5.0 2.34 2.51
ZNGA 160617C00000500 C 06/17/16 0.5 2.01 2.15
ZNGA 160617C00001000 C 06/17/16 1.0 1.51 1.65
ZNGA 160617C00001500 C 06/17/16 1.5 0.96 1.20
ZNGA 160617C00002000 C 06/17/16 2.0 0.51 0.63
ZNGA 160617C00002500 C 06/17/16 2.5 0.14 0.17
ZNGA 160617C00003000 C 06/17/16 3.0 0.00 0.04
ZNGA 160617C00003500 C 06/17/16 3.5 0.00 0.04
ZNGA 160617C00004000 C 06/17/16 4.0 0.00 0.04
ZNGA 160617C00004500 C 06/17/16 4.5 0.00 0.04
ZNGA 160617C00005000 C 06/17/16 5.0 0.00 0.04
ZNGA 160617C00006000 C 06/17/16 6.0 0.00 0.04
ZNGA 160617C00007000 C 06/17/16 7.0 0.00 0.04
ZNGA 160617P00000500 P 06/17/16 0.5 0.00 0.04
ZNGA 160617P00001000 P 06/17/16 1.0 0.00 0.04
ZNGA 160617P00001500 P 06/17/16 1.5 0.00 0.04
ZNGA 160617P00002000 P 06/17/16 2.0 0.00 0.04
ZNGA 160617P00002500 P 06/17/16 2.5 0.03 0.07
ZNGA 160617P00003000 P 06/17/16 3.0 0.36 0.50
ZNGA 160617P00003500 P 06/17/16 3.5 0.86 0.99
ZNGA 160617P00004000 P 06/17/16 4.0 1.35 1.49
ZNGA 160617P00004500 P 06/17/16 4.5 1.85 1.99
ZNGA 160617P00005000 P 06/17/16 5.0 2.35 2.49
ZNGA 160617P00006000 P 06/17/16 6.0 3.35 3.50
ZNGA 160617P00007000 P 06/17/16 7.0 4.35 4.50
ZNGA 160624C00000500 C 06/24/16 0.5 1.99 2.19
ZNGA 160624C00001000 C 06/24/16 1.0 1.49 1.69
ZNGA 160624C00001500 C 06/24/16 1.5 1.00 1.17
ZNGA 160624C00002000 C 06/24/16 2.0 0.50 0.66
ZNGA 160624C00002500 C 06/24/16 2.5 0.15 0.19
ZNGA 160624C00003000 C 06/24/16 3.0 0.00 0.03
ZNGA 160624C00003500 C 06/24/16 3.5 0.00 0.04
ZNGA 160624C00004000 C 06/24/16 4.0 0.00 0.04
ZNGA 160624C00004500 C 06/24/16 4.5 0.00 0.04
ZNGA 160624C00005000 C 06/24/16 5.0 0.00 0.04
ZNGA 160624P00000500 P 06/24/16 0.5 0.00 0.04
ZNGA 160624P00001000 P 06/24/16 1.0 0.00 0.04
ZNGA 160624P00001500 P 06/24/16 1.5 0.00 0.04
ZNGA 160624P00002000 P 06/24/16 2.0 0.00 0.05
ZNGA 160624P00002500 P 06/24/16 2.5 0.04 0.08
ZNGA 160624P00003000 P 06/24/16 3.0 0.36 0.51
ZNGA 160624P00003500 P 06/24/16 3.5 0.83 1.01
ZNGA 160624P00004000 P 06/24/16 4.0 1.34 1.51
ZNGA 160624P00004500 P 06/24/16 4.5 1.86 2.01
ZNGA 160624P00005000 P 06/24/16 5.0 2.34 2.51
ZNGA 160701C00000500 C 07/01/16 0.5 1.99 2.19
ZNGA 160701C00001000 C 07/01/16 1.0 1.50 1.74
ZNGA 160701C00001500 C 07/01/16 1.5 1.00 1.16
ZNGA 160701C00002000 C 07/01/16 2.0 0.50 0.67
ZNGA 160701C00002500 C 07/01/16 2.5 0.16 0.21
ZNGA 160701C00003000 C 07/01/16 3.0 0.00 0.05
ZNGA 160701C00003500 C 07/01/16 3.5 0.00 0.04
ZNGA 160701C00004000 C 07/01/16 4.0 0.00 0.04
ZNGA 160701C00004500 C 07/01/16 4.5 0.00 0.04
ZNGA 160701C00005000 C 07/01/16 5.0 0.00 0.04
ZNGA 160701P00000500 P 07/01/16 0.5 0.00 0.04
ZNGA 160701P00001000 P 07/01/16 1.0 0.00 0.04
ZNGA 160701P00001500 P 07/01/16 1.5 0.00 0.04
ZNGA 160701P00002000 P 07/01/16 2.0 0.00 0.05
ZNGA 160701P00002500 P 07/01/16 2.5 0.06 0.09
ZNGA 160701P00003000 P 07/01/16 3.0 0.36 0.52
ZNGA 160701P00003500 P 07/01/16 3.5 0.85 1.01
ZNGA 160701P00004000 P 07/01/16 4.0 1.32 1.51
ZNGA 160701P00004500 P 07/01/16 4.5 1.79 2.01
ZNGA 160701P00005000 P 07/01/16 5.0 2.34 2.51
ZNGA 160715C00000500 C 07/15/16 0.5 1.63 2.29
ZNGA 160715C00001000 C 07/15/16 1.0 1.50 1.74
ZNGA 160715C00001500 C 07/15/16 1.5 1.01 1.15
ZNGA 160715C00002000 C 07/15/16 2.0 0.52 0.66
ZNGA 160715C00002500 C 07/15/16 2.5 0.18 0.21
ZNGA 160715C00003000 C 07/15/16 3.0 0.01 0.05
ZNGA 160715C00003500 C 07/15/16 3.5 0.00 0.04
ZNGA 160715C00004000 C 07/15/16 4.0 0.00 0.04
ZNGA 160715C00004500 C 07/15/16 4.5 0.00 0.04
ZNGA 160715C00005000 C 07/15/16 5.0 0.00 0.04
ZNGA 160715C00006000 C 07/15/16 6.0 0.00 0.04
ZNGA 160715C00007000 C 07/15/16 7.0 0.00 0.04
ZNGA 160715P00000500 P 07/15/16 0.5 0.00 0.04
ZNGA 160715P00001000 P 07/15/16 1.0 0.00 0.04
ZNGA 160715P00001500 P 07/15/16 1.5 0.00 0.04
ZNGA 160715P00002000 P 07/15/16 2.0 0.01 0.02
ZNGA 160715P00002500 P 07/15/16 2.5 0.08 0.11
ZNGA 160715P00003000 P 07/15/16 3.0 0.38 0.51
ZNGA 160715P00003500 P 07/15/16 3.5 0.87 0.99
ZNGA 160715P00004000 P 07/15/16 4.0 1.35 1.49
ZNGA 160715P00004500 P 07/15/16 4.5 1.84 1.99
ZNGA 160715P00005000 P 07/15/16 5.0 2.35 2.49
ZNGA 160715P00006000 P 07/15/16 6.0 3.05 3.85
ZNGA 160715P00007000 P 07/15/16 7.0 4.15 4.75
ZNGA 160819C00000500 C 08/19/16 0.5 1.80 2.21
ZNGA 160819C00001000 C 08/19/16 1.0 1.51 1.66
ZNGA 160819C00001500 C 08/19/16 1.5 1.01 1.17
ZNGA 160819C00002000 C 08/19/16 2.0 0.54 0.70
ZNGA 160819C00002500 C 08/19/16 2.5 0.25 0.30
ZNGA 160819C00003000 C 08/19/16 3.0 0.06 0.10
ZNGA 160819C00003500 C 08/19/16 3.5 0.00 0.07
ZNGA 160819C00004000 C 08/19/16 4.0 0.00 0.05
ZNGA 160819C00004500 C 08/19/16 4.5 0.00 0.05
ZNGA 160819C00005000 C 08/19/16 5.0 0.00 0.05
ZNGA 160819P00000500 P 08/19/16 0.5 0.00 0.05
ZNGA 160819P00001000 P 08/19/16 1.0 0.00 0.05
ZNGA 160819P00001500 P 08/19/16 1.5 0.00 0.06
ZNGA 160819P00002000 P 08/19/16 2.0 0.02 0.10
ZNGA 160819P00002500 P 08/19/16 2.5 0.14 0.19
ZNGA 160819P00003000 P 08/19/16 3.0 0.44 0.58
ZNGA 160819P00003500 P 08/19/16 3.5 0.87 1.03
ZNGA 160819P00004000 P 08/19/16 4.0 1.35 1.50
ZNGA 160819P00004500 P 08/19/16 4.5 1.79 2.00
ZNGA 160819P00005000 P 08/19/16 5.0 2.25 2.51
ZNGA 160916C00000500 C 09/16/16 0.5 1.99 2.37
ZNGA 160916C00001000 C 09/16/16 1.0 1.50 1.70
ZNGA 160916C00001500 C 09/16/16 1.5 0.99 1.18
ZNGA 160916C00002000 C 09/16/16 2.0 0.53 0.70
ZNGA 160916C00002500 C 09/16/16 2.5 0.28 0.33
ZNGA 160916C00003000 C 09/16/16 3.0 0.09 0.10
ZNGA 160916C00003500 C 09/16/16 3.5 0.00 0.05
ZNGA 160916C00004000 C 09/16/16 4.0 0.00 0.06
ZNGA 160916C00004500 C 09/16/16 4.5 0.00 0.06
ZNGA 160916C00005000 C 09/16/16 5.0 0.00 0.05
ZNGA 160916C00005500 C 09/16/16 5.5 0.00 0.05
ZNGA 160916C00006000 C 09/16/16 6.0 0.00 0.05
ZNGA 160916C00007000 C 09/16/16 7.0 0.00 0.05
ZNGA 160916P00000500 P 09/16/16 0.5 0.00 0.05
ZNGA 160916P00001000 P 09/16/16 1.0 0.00 0.06
ZNGA 160916P00001500 P 09/16/16 1.5 0.00 0.07
ZNGA 160916P00002000 P 09/16/16 2.0 0.02 0.08
ZNGA 160916P00002500 P 09/16/16 2.5 0.17 0.21
ZNGA 160916P00003000 P 09/16/16 3.0 0.46 0.61
ZNGA 160916P00003500 P 09/16/16 3.5 0.87 1.05
ZNGA 160916P00004000 P 09/16/16 4.0 1.35 1.52
ZNGA 160916P00004500 P 09/16/16 4.5 1.85 2.01
ZNGA 160916P00005000 P 09/16/16 5.0 2.33 2.51
ZNGA 160916P00005500 P 09/16/16 5.5 2.84 3.05
ZNGA 160916P00006000 P 09/16/16 6.0 3.30 3.55
ZNGA 160916P00007000 P 09/16/16 7.0 4.30 4.60
ZNGA 161216C00000500 C 12/16/16 0.5 1.92 2.21
ZNGA 161216C00001000 C 12/16/16 1.0 1.46 1.68
ZNGA 161216C00001500 C 12/16/16 1.5 0.96 1.23
ZNGA 161216C00002000 C 12/16/16 2.0 0.56 0.81
ZNGA 161216C00002500 C 12/16/16 2.5 0.37 0.44
ZNGA 161216C00003000 C 12/16/16 3.0 0.16 0.19
ZNGA 161216C00003500 C 12/16/16 3.5 0.06 0.08
ZNGA 161216C00004000 C 12/16/16 4.0 0.00 0.12
ZNGA 161216C00004500 C 12/16/16 4.5 0.00 0.09
ZNGA 161216C00005000 C 12/16/16 5.0 0.00 0.08
ZNGA 161216P00000500 P 12/16/16 0.5 0.00 0.07
ZNGA 161216P00001000 P 12/16/16 1.0 0.00 0.08
ZNGA 161216P00001500 P 12/16/16 1.5 0.00 0.11
ZNGA 161216P00002000 P 12/16/16 2.0 0.09 0.16
ZNGA 161216P00002500 P 12/16/16 2.5 0.26 0.30
ZNGA 161216P00003000 P 12/16/16 3.0 0.54 0.63
ZNGA 161216P00003500 P 12/16/16 3.5 0.88 1.13
ZNGA 161216P00004000 P 12/16/16 4.0 1.35 1.60
ZNGA 161216P00004500 P 12/16/16 4.5 1.85 2.06
ZNGA 161216P00005000 P 12/16/16 5.0 2.30 2.61
ZNGA 170120C00000500 C 01/20/17 0.5 1.90 2.22
ZNGA 170120C00001000 C 01/20/17 1.0 1.44 1.81
ZNGA 170120C00001500 C 01/20/17 1.5 0.97 1.26
ZNGA 170120C00002000 C 01/20/17 2.0 0.62 0.82
ZNGA 170120C00002500 C 01/20/17 2.5 0.39 0.46
ZNGA 170120C00003000 C 01/20/17 3.0 0.18 0.22
ZNGA 170120C00003500 C 01/20/17 3.5 0.08 0.14
ZNGA 170120C00004000 C 01/20/17 4.0 0.00 0.10
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.11
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.09
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.05
ZNGA 170120C00006000 C 01/20/17 6.0 0.00 0.08
ZNGA 170120C00007000 C 01/20/17 7.0 0.00 0.07
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.08
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.09
ZNGA 170120P00001500 P 01/20/17 1.5 0.02 0.10
ZNGA 170120P00002000 P 01/20/17 2.0 0.11 0.16
ZNGA 170120P00002500 P 01/20/17 2.5 0.30 0.33
ZNGA 170120P00003000 P 01/20/17 3.0 0.54 0.64
ZNGA 170120P00003500 P 01/20/17 3.5 0.89 1.14
ZNGA 170120P00004000 P 01/20/17 4.0 1.35 1.60
ZNGA 170120P00004500 P 01/20/17 4.5 1.84 2.08
ZNGA 170120P00005000 P 01/20/17 5.0 2.28 2.56
ZNGA 170120P00005500 P 01/20/17 5.5 2.76 3.05
ZNGA 170120P00006000 P 01/20/17 6.0 3.10 3.55
ZNGA 170120P00007000 P 01/20/17 7.0 4.10 4.55
ZNGA 180119C00001000 C 01/19/18 1.0 1.16 2.11
ZNGA 180119C00001500 C 01/19/18 1.5 1.03 1.46
ZNGA 180119C00002000 C 01/19/18 2.0 0.68 1.13
ZNGA 180119C00002500 C 01/19/18 2.5 0.52 0.80
ZNGA 180119C00003000 C 01/19/18 3.0 0.35 0.50
ZNGA 180119C00003500 C 01/19/18 3.5 0.20 0.53
ZNGA 180119C00004000 C 01/19/18 4.0 0.08 0.25
ZNGA 180119C00004500 C 01/19/18 4.5 0.00 0.36
ZNGA 180119C00005000 C 01/19/18 5.0 0.04 0.30
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.20
ZNGA 180119P00001500 P 01/19/18 1.5 0.03 0.28
ZNGA 180119P00002000 P 01/19/18 2.0 0.15 0.45
ZNGA 180119P00002500 P 01/19/18 2.5 0.38 0.68
ZNGA 180119P00003000 P 01/19/18 3.0 0.60 1.03
ZNGA 180119P00003500 P 01/19/18 3.5 0.96 1.40
ZNGA 180119P00004000 P 01/19/18 4.0 1.36 1.79
ZNGA 180119P00004500 P 01/19/18 4.5 1.78 2.24
ZNGA 180119P00005000 P 01/19/18 5.0 2.26 2.68

OPRA data is delayed 15 minutes.