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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 141024C00000500 C 10/24/14 0.5 1.79 2.04
ZNGA 141024C00001000 C 10/24/14 1.0 1.29 1.54
ZNGA 141024C00001500 C 10/24/14 1.5 0.80 1.04
ZNGA 141024C00002000 C 10/24/14 2.0 0.31 0.50
ZNGA 141024C00002500 C 10/24/14 2.5 0.00 0.02
ZNGA 141024C00003000 C 10/24/14 3.0 0.00 0.02
ZNGA 141024C00003500 C 10/24/14 3.5 0.00 0.05
ZNGA 141024C00004000 C 10/24/14 4.0 0.00 0.05
ZNGA 141024C00004500 C 10/24/14 4.5 0.00 0.05
ZNGA 141024C00005000 C 10/24/14 5.0 0.00 0.05
ZNGA 141024C00005500 C 10/24/14 5.5 0.00 0.05
ZNGA 141024C00006000 C 10/24/14 6.0 0.00 0.05
ZNGA 141024P00000500 P 10/24/14 0.5 0.00 0.05
ZNGA 141024P00001000 P 10/24/14 1.0 0.00 0.05
ZNGA 141024P00001500 P 10/24/14 1.5 0.00 0.05
ZNGA 141024P00002000 P 10/24/14 2.0 0.00 0.05
ZNGA 141024P00002500 P 10/24/14 2.5 0.14 0.20
ZNGA 141024P00003000 P 10/24/14 3.0 0.46 0.70
ZNGA 141024P00003500 P 10/24/14 3.5 0.96 1.21
ZNGA 141024P00004000 P 10/24/14 4.0 1.46 1.70
ZNGA 141024P00004500 P 10/24/14 4.5 1.96 2.20
ZNGA 141024P00005000 P 10/24/14 5.0 2.46 2.70
ZNGA 141024P00005500 P 10/24/14 5.5 2.96 3.25
ZNGA 141024P00006000 P 10/24/14 6.0 3.45 3.80
ZNGA 141031C00000500 C 10/31/14 0.5 1.79 2.06
ZNGA 141031C00001000 C 10/31/14 1.0 1.29 1.56
ZNGA 141031C00001500 C 10/31/14 1.5 0.80 1.06
ZNGA 141031C00002000 C 10/31/14 2.0 0.31 0.50
ZNGA 141031C00002500 C 10/31/14 2.5 0.04 0.05
ZNGA 141031C00003000 C 10/31/14 3.0 0.00 0.02
ZNGA 141031C00003500 C 10/31/14 3.5 0.00 0.03
ZNGA 141031C00004000 C 10/31/14 4.0 0.00 0.05
ZNGA 141031C00004500 C 10/31/14 4.5 0.00 0.05
ZNGA 141031C00005000 C 10/31/14 5.0 0.00 0.05
ZNGA 141031C00005500 C 10/31/14 5.5 0.00 0.05
ZNGA 141031C00006000 C 10/31/14 6.0 0.00 0.05
ZNGA 141031P00000500 P 10/31/14 0.5 0.00 0.05
ZNGA 141031P00001000 P 10/31/14 1.0 0.00 0.05
ZNGA 141031P00001500 P 10/31/14 1.5 0.00 0.05
ZNGA 141031P00002000 P 10/31/14 2.0 0.00 0.05
ZNGA 141031P00002500 P 10/31/14 2.5 0.19 0.22
ZNGA 141031P00003000 P 10/31/14 3.0 0.46 0.70
ZNGA 141031P00003500 P 10/31/14 3.5 0.95 1.20
ZNGA 141031P00004000 P 10/31/14 4.0 1.44 1.71
ZNGA 141031P00004500 P 10/31/14 4.5 1.95 2.20
ZNGA 141031P00005000 P 10/31/14 5.0 2.44 2.70
ZNGA 141031P00005500 P 10/31/14 5.5 2.94 3.30
ZNGA 141031P00006000 P 10/31/14 6.0 3.40 3.80
ZNGA 141107C00000500 C 11/07/14 0.5 1.79 2.06
ZNGA 141107C00001000 C 11/07/14 1.0 1.27 1.57
ZNGA 141107C00001500 C 11/07/14 1.5 0.80 1.07
ZNGA 141107C00002000 C 11/07/14 2.0 0.36 0.46
ZNGA 141107C00002500 C 11/07/14 2.5 0.10 0.13
ZNGA 141107C00003000 C 11/07/14 3.0 0.03 0.05
ZNGA 141107C00003500 C 11/07/14 3.5 0.00 0.07
ZNGA 141107C00004000 C 11/07/14 4.0 0.00 0.07
ZNGA 141107C00004500 C 11/07/14 4.5 0.00 0.06
ZNGA 141107C00005000 C 11/07/14 5.0 0.00 0.06
ZNGA 141107C00005500 C 11/07/14 5.5 0.00 0.06
ZNGA 141107C00006000 C 11/07/14 6.0 0.00 0.06
ZNGA 141107P00000500 P 11/07/14 0.5 0.00 0.06
ZNGA 141107P00001000 P 11/07/14 1.0 0.00 0.06
ZNGA 141107P00001500 P 11/07/14 1.5 0.00 0.07
ZNGA 141107P00002000 P 11/07/14 2.0 0.03 0.11
ZNGA 141107P00002500 P 11/07/14 2.5 0.27 0.30
ZNGA 141107P00003000 P 11/07/14 3.0 0.56 0.74
ZNGA 141107P00003500 P 11/07/14 3.5 0.95 1.22
ZNGA 141107P00004000 P 11/07/14 4.0 1.43 1.73
ZNGA 141107P00004500 P 11/07/14 4.5 1.94 2.22
ZNGA 141107P00005000 P 11/07/14 5.0 2.43 2.75
ZNGA 141107P00005500 P 11/07/14 5.5 2.90 3.30
ZNGA 141107P00006000 P 11/07/14 6.0 3.40 3.80
ZNGA 141114C00000500 C 11/14/14 0.5 1.73 2.08
ZNGA 141114C00001000 C 11/14/14 1.0 1.27 1.57
ZNGA 141114C00001500 C 11/14/14 1.5 0.80 1.08
ZNGA 141114C00002000 C 11/14/14 2.0 0.38 0.42
ZNGA 141114C00002500 C 11/14/14 2.5 0.12 0.15
ZNGA 141114C00003000 C 11/14/14 3.0 0.04 0.06
ZNGA 141114C00003500 C 11/14/14 3.5 0.00 0.09
ZNGA 141114C00004000 C 11/14/14 4.0 0.00 0.08
ZNGA 141114C00004500 C 11/14/14 4.5 0.00 0.07
ZNGA 141114C00005000 C 11/14/14 5.0 0.00 0.07
ZNGA 141114P00000500 P 11/14/14 0.5 0.00 0.07
ZNGA 141114P00001000 P 11/14/14 1.0 0.00 0.07
ZNGA 141114P00001500 P 11/14/14 1.5 0.00 0.07
ZNGA 141114P00002000 P 11/14/14 2.0 0.04 0.09
ZNGA 141114P00002500 P 11/14/14 2.5 0.29 0.32
ZNGA 141114P00003000 P 11/14/14 3.0 0.52 0.74
ZNGA 141114P00003500 P 11/14/14 3.5 0.97 1.23
ZNGA 141114P00004000 P 11/14/14 4.0 1.45 1.71
ZNGA 141114P00004500 P 11/14/14 4.5 1.94 2.21
ZNGA 141114P00005000 P 11/14/14 5.0 2.44 2.79
ZNGA 141122C00000500 C 11/22/14 0.5 1.80 2.07
ZNGA 141122C00001000 C 11/22/14 1.0 1.31 1.56
ZNGA 141122C00001500 C 11/22/14 1.5 0.81 1.07
ZNGA 141122C00002000 C 11/22/14 2.0 0.38 0.44
ZNGA 141122C00002500 C 11/22/14 2.5 0.14 0.16
ZNGA 141122C00003000 C 11/22/14 3.0 0.05 0.07
ZNGA 141122C00003500 C 11/22/14 3.5 0.02 0.09
ZNGA 141122C00004000 C 11/22/14 4.0 0.00 0.08
ZNGA 141122C00004500 C 11/22/14 4.5 0.00 0.07
ZNGA 141122C00005000 C 11/22/14 5.0 0.00 0.07
ZNGA 141122C00005500 C 11/22/14 5.5 0.00 0.06
ZNGA 141122C00006000 C 11/22/14 6.0 0.00 0.06
ZNGA 141122C00007000 C 11/22/14 7.0 0.00 0.06
ZNGA 141122C00008000 C 11/22/14 8.0 0.00 0.05
ZNGA 141122P00000500 P 11/22/14 0.5 0.00 0.02
ZNGA 141122P00001000 P 11/22/14 1.0 0.00 0.02
ZNGA 141122P00001500 P 11/22/14 1.5 0.00 0.06
ZNGA 141122P00002000 P 11/22/14 2.0 0.06 0.09
ZNGA 141122P00002500 P 11/22/14 2.5 0.31 0.33
ZNGA 141122P00003000 P 11/22/14 3.0 0.58 0.75
ZNGA 141122P00003500 P 11/22/14 3.5 0.99 1.22
ZNGA 141122P00004000 P 11/22/14 4.0 1.46 1.72
ZNGA 141122P00004500 P 11/22/14 4.5 1.96 2.21
ZNGA 141122P00005000 P 11/22/14 5.0 2.44 2.70
ZNGA 141122P00005500 P 11/22/14 5.5 2.95 3.25
ZNGA 141122P00006000 P 11/22/14 6.0 3.35 3.75
ZNGA 141122P00007000 P 11/22/14 7.0 4.30 4.80
ZNGA 141122P00008000 P 11/22/14 8.0 5.35 5.80
ZNGA 141128C00000500 C 11/28/14 0.5 1.79 2.09
ZNGA 141128C00001000 C 11/28/14 1.0 1.28 1.58
ZNGA 141128C00001500 C 11/28/14 1.5 0.81 1.07
ZNGA 141128C00002000 C 11/28/14 2.0 0.40 0.49
ZNGA 141128C00002500 C 11/28/14 2.5 0.15 0.17
ZNGA 141128C00003000 C 11/28/14 3.0 0.05 0.09
ZNGA 141128C00003500 C 11/28/14 3.5 0.02 0.08
ZNGA 141128C00004000 C 11/28/14 4.0 0.00 0.09
ZNGA 141128C00004500 C 11/28/14 4.5 0.00 0.14
ZNGA 141128C00005000 C 11/28/14 5.0 0.00 0.14
ZNGA 141128P00000500 P 11/28/14 0.5 0.00 0.14
ZNGA 141128P00001000 P 11/28/14 1.0 0.00 0.14
ZNGA 141128P00001500 P 11/28/14 1.5 0.00 0.14
ZNGA 141128P00002000 P 11/28/14 2.0 0.06 0.09
ZNGA 141128P00002500 P 11/28/14 2.5 0.28 0.35
ZNGA 141128P00003000 P 11/28/14 3.0 0.55 0.76
ZNGA 141128P00003500 P 11/28/14 3.5 0.99 1.23
ZNGA 141128P00004000 P 11/28/14 4.0 1.46 1.72
ZNGA 141128P00004500 P 11/28/14 4.5 1.94 2.23
ZNGA 141128P00005000 P 11/28/14 5.0 2.44 2.78
ZNGA 141220C00000500 C 12/20/14 0.5 1.80 2.07
ZNGA 141220C00001000 C 12/20/14 1.0 1.30 1.56
ZNGA 141220C00001500 C 12/20/14 1.5 0.82 1.07
ZNGA 141220C00002000 C 12/20/14 2.0 0.41 0.46
ZNGA 141220C00002500 C 12/20/14 2.5 0.18 0.20
ZNGA 141220C00003000 C 12/20/14 3.0 0.07 0.10
ZNGA 141220C00003500 C 12/20/14 3.5 0.03 0.07
ZNGA 141220C00004000 C 12/20/14 4.0 0.01 0.10
ZNGA 141220C00004500 C 12/20/14 4.5 0.00 0.07
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.09
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.04
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.08
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.07
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.07
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.05
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.02
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.04
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.08
ZNGA 141220P00002000 P 12/20/14 2.0 0.09 0.12
ZNGA 141220P00002500 P 12/20/14 2.5 0.32 0.37
ZNGA 141220P00003000 P 12/20/14 3.0 0.65 0.77
ZNGA 141220P00003500 P 12/20/14 3.5 1.00 1.24
ZNGA 141220P00004000 P 12/20/14 4.0 1.48 1.72
ZNGA 141220P00004500 P 12/20/14 4.5 1.96 2.21
ZNGA 141220P00005000 P 12/20/14 5.0 2.45 2.71
ZNGA 141220P00005500 P 12/20/14 5.5 2.95 3.25
ZNGA 141220P00006000 P 12/20/14 6.0 3.40 3.75
ZNGA 141220P00007000 P 12/20/14 7.0 4.35 4.80
ZNGA 141220P00008000 P 12/20/14 8.0 5.30 5.85
ZNGA 141220P00009000 P 12/20/14 9.0 6.30 6.80
ZNGA 150117C00000500 C 01/17/15 0.5 1.80 2.07
ZNGA 150117C00001000 C 01/17/15 1.0 1.29 1.57
ZNGA 150117C00001500 C 01/17/15 1.5 0.83 1.09
ZNGA 150117C00002000 C 01/17/15 2.0 0.45 0.52
ZNGA 150117C00002500 C 01/17/15 2.5 0.22 0.24
ZNGA 150117C00003000 C 01/17/15 3.0 0.12 0.13
ZNGA 150117C00003500 C 01/17/15 3.5 0.06 0.13
ZNGA 150117C00004000 C 01/17/15 4.0 0.04 0.06
ZNGA 150117C00004500 C 01/17/15 4.5 0.02 0.05
ZNGA 150117C00005000 C 01/17/15 5.0 0.00 0.06
ZNGA 150117C00005500 C 01/17/15 5.5 0.02 0.04
ZNGA 150117C00007000 C 01/17/15 7.0 0.00 0.03
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 0.04
ZNGA 150117P00001500 P 01/17/15 1.5 0.01 0.05
ZNGA 150117P00002000 P 01/17/15 2.0 0.12 0.14
ZNGA 150117P00002500 P 01/17/15 2.5 0.36 0.40
ZNGA 150117P00003000 P 01/17/15 3.0 0.72 0.80
ZNGA 150117P00003500 P 01/17/15 3.5 1.03 1.27
ZNGA 150117P00004000 P 01/17/15 4.0 1.49 1.74
ZNGA 150117P00004500 P 01/17/15 4.5 1.97 2.23
ZNGA 150117P00005000 P 01/17/15 5.0 2.46 2.72
ZNGA 150117P00005500 P 01/17/15 5.5 2.96 3.25
ZNGA 150117P00007000 P 01/17/15 7.0 4.40 4.80
ZNGA 150117P00010000 P 01/17/15 10.0 7.35 7.80
ZNGA 150320C00000500 C 03/20/15 0.5 1.81 2.07
ZNGA 150320C00001000 C 03/20/15 1.0 1.31 1.59
ZNGA 150320C00001500 C 03/20/15 1.5 0.87 1.13
ZNGA 150320C00002000 C 03/20/15 2.0 0.51 0.73
ZNGA 150320C00002500 C 03/20/15 2.5 0.31 0.44
ZNGA 150320C00003000 C 03/20/15 3.0 0.17 0.24
ZNGA 150320C00003500 C 03/20/15 3.5 0.10 0.21
ZNGA 150320C00004000 C 03/20/15 4.0 0.05 0.16
ZNGA 150320C00004500 C 03/20/15 4.5 0.01 0.14
ZNGA 150320C00005000 C 03/20/15 5.0 0.02 0.14
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 0.12
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.14
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.07
ZNGA 150320P00001500 P 03/20/15 1.5 0.04 0.14
ZNGA 150320P00002000 P 03/20/15 2.0 0.13 0.24
ZNGA 150320P00002500 P 03/20/15 2.5 0.40 0.50
ZNGA 150320P00003000 P 03/20/15 3.0 0.71 0.88
ZNGA 150320P00003500 P 03/20/15 3.5 1.11 1.32
ZNGA 150320P00004000 P 03/20/15 4.0 1.56 1.78
ZNGA 150320P00004500 P 03/20/15 4.5 2.05 2.26
ZNGA 150320P00005000 P 03/20/15 5.0 2.49 2.74
ZNGA 150320P00005500 P 03/20/15 5.5 2.98 3.30
ZNGA 150320P00006000 P 03/20/15 6.0 3.40 3.80
ZNGA 150320P00007000 P 03/20/15 7.0 4.45 4.75
ZNGA 150320P00008000 P 03/20/15 8.0 5.45 5.75
ZNGA 150619C00000500 C 06/19/15 0.5 1.80 2.07
ZNGA 150619C00001000 C 06/19/15 1.0 1.32 1.60
ZNGA 150619C00001500 C 06/19/15 1.5 0.91 1.15
ZNGA 150619C00002000 C 06/19/15 2.0 0.59 0.82
ZNGA 150619C00002500 C 06/19/15 2.5 0.36 0.59
ZNGA 150619C00003000 C 06/19/15 3.0 0.21 0.44
ZNGA 150619C00003500 C 06/19/15 3.5 0.13 0.35
ZNGA 150619C00004000 C 06/19/15 4.0 0.09 0.17
ZNGA 150619C00004500 C 06/19/15 4.5 0.05 0.13
ZNGA 150619C00005000 C 06/19/15 5.0 0.03 0.23
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.25
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.20
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.03
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.10
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.23
ZNGA 150619P00002000 P 06/19/15 2.0 0.21 0.39
ZNGA 150619P00002500 P 06/19/15 2.5 0.41 0.65
ZNGA 150619P00003000 P 06/19/15 3.0 0.77 1.00
ZNGA 150619P00003500 P 06/19/15 3.5 1.19 1.41
ZNGA 150619P00004000 P 06/19/15 4.0 1.64 1.85
ZNGA 150619P00004500 P 06/19/15 4.5 2.05 2.37
ZNGA 150619P00005000 P 06/19/15 5.0 2.50 2.86
ZNGA 150619P00006000 P 06/19/15 6.0 3.45 3.80
ZNGA 150619P00007000 P 06/19/15 7.0 4.40 4.80
ZNGA 160115C00000500 C 01/15/16 0.5 1.79 2.07
ZNGA 160115C00001000 C 01/15/16 1.0 1.34 1.63
ZNGA 160115C00001500 C 01/15/16 1.5 0.97 1.28
ZNGA 160115C00002000 C 01/15/16 2.0 0.69 1.02
ZNGA 160115C00002500 C 01/15/16 2.5 0.49 0.84
ZNGA 160115C00003000 C 01/15/16 3.0 0.45 0.60
ZNGA 160115C00003500 C 01/15/16 3.5 0.34 0.50
ZNGA 160115C00004000 C 01/15/16 4.0 0.26 0.44
ZNGA 160115C00004500 C 01/15/16 4.5 0.20 0.47
ZNGA 160115C00005000 C 01/15/16 5.0 0.15 0.25
ZNGA 160115C00005500 C 01/15/16 5.5 0.17 0.35
ZNGA 160115C00007000 C 01/15/16 7.0 0.06 0.33
ZNGA 160115C00010000 C 01/15/16 10.0 0.05 0.14
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.06
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.19
ZNGA 160115P00001500 P 01/15/16 1.5 0.04 0.29
ZNGA 160115P00002000 P 01/15/16 2.0 0.22 0.45
ZNGA 160115P00002500 P 01/15/16 2.5 0.51 0.92
ZNGA 160115P00003000 P 01/15/16 3.0 0.89 1.26
ZNGA 160115P00003500 P 01/15/16 3.5 1.28 1.66
ZNGA 160115P00004000 P 01/15/16 4.0 1.71 2.07
ZNGA 160115P00004500 P 01/15/16 4.5 2.05 2.51
ZNGA 160115P00005000 P 01/15/16 5.0 2.47 3.15
ZNGA 160115P00005500 P 01/15/16 5.5 2.94 3.60
ZNGA 160115P00007000 P 01/15/16 7.0 4.35 5.00
ZNGA 160115P00010000 P 01/15/16 10.0 7.35 8.00

OPRA data is delayed 15 minutes.