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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 160701C00000500 C 07/01/16 0.5 0.60 2.09
ZNGA 160701C00001000 C 07/01/16 1.0 1.26 1.59
ZNGA 160701C00001500 C 07/01/16 1.5 0.56 1.31
ZNGA 160701C00002000 C 07/01/16 2.0 0.07 0.80
ZNGA 160701C00002500 C 07/01/16 2.5 0.02 0.08
ZNGA 160701C00003000 C 07/01/16 3.0 0.00 0.05
ZNGA 160701C00003500 C 07/01/16 3.5 0.00 0.10
ZNGA 160701C00004000 C 07/01/16 4.0 0.00 0.60
ZNGA 160701C00004500 C 07/01/16 4.5 0.00 0.60
ZNGA 160701C00005000 C 07/01/16 5.0 0.00 0.60
ZNGA 160701P00000500 P 07/01/16 0.5 0.00 0.60
ZNGA 160701P00001000 P 07/01/16 1.0 0.00 0.60
ZNGA 160701P00001500 P 07/01/16 1.5 0.00 0.61
ZNGA 160701P00002000 P 07/01/16 2.0 0.00 0.60
ZNGA 160701P00002500 P 07/01/16 2.5 0.08 0.16
ZNGA 160701P00003000 P 07/01/16 3.0 0.20 0.62
ZNGA 160701P00003500 P 07/01/16 3.5 0.58 1.57
ZNGA 160701P00004000 P 07/01/16 4.0 1.08 1.63
ZNGA 160701P00004500 P 07/01/16 4.5 1.24 2.12
ZNGA 160701P00005000 P 07/01/16 5.0 2.00 2.67
ZNGA 160708C00000500 C 07/08/16 0.5 0.69 2.09
ZNGA 160708C00001000 C 07/08/16 1.0 0.52 2.36
ZNGA 160708C00001500 C 07/08/16 1.5 0.56 1.31
ZNGA 160708C00002000 C 07/08/16 2.0 0.06 0.81
ZNGA 160708C00002500 C 07/08/16 2.5 0.03 0.09
ZNGA 160708C00003000 C 07/08/16 3.0 0.00 0.06
ZNGA 160708C00003500 C 07/08/16 3.5 0.00 0.61
ZNGA 160708C00004000 C 07/08/16 4.0 0.00 0.60
ZNGA 160708C00004500 C 07/08/16 4.5 0.00 0.61
ZNGA 160708C00005000 C 07/08/16 5.0 0.00 0.60
ZNGA 160708P00000500 P 07/08/16 0.5 0.00 0.61
ZNGA 160708P00001000 P 07/08/16 1.0 0.00 0.61
ZNGA 160708P00001500 P 07/08/16 1.5 0.00 0.60
ZNGA 160708P00002000 P 07/08/16 2.0 0.00 0.60
ZNGA 160708P00002500 P 07/08/16 2.5 0.10 0.16
ZNGA 160708P00003000 P 07/08/16 3.0 0.20 0.95
ZNGA 160708P00003500 P 07/08/16 3.5 0.58 1.45
ZNGA 160708P00004000 P 07/08/16 4.0 1.20 1.95
ZNGA 160708P00004500 P 07/08/16 4.5 1.70 2.45
ZNGA 160708P00005000 P 07/08/16 5.0 2.00 2.71
ZNGA 160715C00000500 C 07/15/16 0.5 1.80 2.08
ZNGA 160715C00001000 C 07/15/16 1.0 1.31 1.59
ZNGA 160715C00001500 C 07/15/16 1.5 0.81 1.09
ZNGA 160715C00002000 C 07/15/16 2.0 0.32 0.59
ZNGA 160715C00002500 C 07/15/16 2.5 0.06 0.09
ZNGA 160715C00003000 C 07/15/16 3.0 0.00 0.01
ZNGA 160715C00003500 C 07/15/16 3.5 0.00 0.12
ZNGA 160715C00004000 C 07/15/16 4.0 0.00 0.12
ZNGA 160715C00004500 C 07/15/16 4.5 0.00 0.13
ZNGA 160715C00005000 C 07/15/16 5.0 0.00 0.13
ZNGA 160715C00006000 C 07/15/16 6.0 0.00 0.13
ZNGA 160715C00007000 C 07/15/16 7.0 0.00 0.11
ZNGA 160715P00000500 P 07/15/16 0.5 0.00 0.13
ZNGA 160715P00001000 P 07/15/16 1.0 0.00 0.13
ZNGA 160715P00001500 P 07/15/16 1.5 0.00 0.13
ZNGA 160715P00002000 P 07/15/16 2.0 0.00 0.05
ZNGA 160715P00002500 P 07/15/16 2.5 0.11 0.16
ZNGA 160715P00003000 P 07/15/16 3.0 0.42 0.65
ZNGA 160715P00003500 P 07/15/16 3.5 0.92 1.20
ZNGA 160715P00004000 P 07/15/16 4.0 1.42 1.70
ZNGA 160715P00004500 P 07/15/16 4.5 1.92 2.20
ZNGA 160715P00005000 P 07/15/16 5.0 2.42 2.70
ZNGA 160715P00006000 P 07/15/16 6.0 3.40 3.70
ZNGA 160715P00007000 P 07/15/16 7.0 2.93 4.75
ZNGA 160722C00000500 C 07/22/16 0.5 0.59 2.16
ZNGA 160722C00001000 C 07/22/16 1.0 0.52 2.37
ZNGA 160722C00001500 C 07/22/16 1.5 0.56 1.31
ZNGA 160722C00002000 C 07/22/16 2.0 0.26 0.64
ZNGA 160722C00002500 C 07/22/16 2.5 0.04 0.16
ZNGA 160722C00003000 C 07/22/16 3.0 0.00 0.13
ZNGA 160722C00003500 C 07/22/16 3.5 0.00 0.60
ZNGA 160722C00004000 C 07/22/16 4.0 0.00 0.60
ZNGA 160722C00004500 C 07/22/16 4.5 0.00 0.60
ZNGA 160722C00005000 C 07/22/16 5.0 0.00 0.60
ZNGA 160722P00000500 P 07/22/16 0.5 0.00 0.60
ZNGA 160722P00001000 P 07/22/16 1.0 0.00 0.60
ZNGA 160722P00001500 P 07/22/16 1.5 0.00 0.60
ZNGA 160722P00002000 P 07/22/16 2.0 0.00 0.60
ZNGA 160722P00002500 P 07/22/16 2.5 0.08 0.20
ZNGA 160722P00003000 P 07/22/16 3.0 0.20 0.95
ZNGA 160722P00003500 P 07/22/16 3.5 0.70 1.45
ZNGA 160722P00004000 P 07/22/16 4.0 1.08 2.07
ZNGA 160722P00004500 P 07/22/16 4.5 1.70 2.45
ZNGA 160722P00005000 P 07/22/16 5.0 2.36 2.67
ZNGA 160729C00000500 C 07/29/16 0.5 1.46 2.15
ZNGA 160729C00001000 C 07/29/16 1.0 1.26 1.65
ZNGA 160729C00001500 C 07/29/16 1.5 0.56 1.31
ZNGA 160729C00002000 C 07/29/16 2.0 0.26 0.64
ZNGA 160729C00002500 C 07/29/16 2.5 0.06 0.16
ZNGA 160729C00003000 C 07/29/16 3.0 0.00 0.12
ZNGA 160729C00003500 C 07/29/16 3.5 0.00 0.60
ZNGA 160729C00004000 C 07/29/16 4.0 0.00 0.60
ZNGA 160729C00004500 C 07/29/16 4.5 0.00 0.60
ZNGA 160729C00005000 C 07/29/16 5.0 0.00 0.60
ZNGA 160729P00000500 P 07/29/16 0.5 0.00 0.60
ZNGA 160729P00001000 P 07/29/16 1.0 0.00 0.61
ZNGA 160729P00001500 P 07/29/16 1.5 0.00 0.60
ZNGA 160729P00002000 P 07/29/16 2.0 0.00 0.60
ZNGA 160729P00002500 P 07/29/16 2.5 0.09 0.29
ZNGA 160729P00003000 P 07/29/16 3.0 0.21 0.93
ZNGA 160729P00003500 P 07/29/16 3.5 0.70 1.45
ZNGA 160729P00004000 P 07/29/16 4.0 1.20 1.95
ZNGA 160729P00004500 P 07/29/16 4.5 1.70 2.45
ZNGA 160729P00005000 P 07/29/16 5.0 2.36 2.70
ZNGA 160805C00000500 C 08/05/16 0.5 0.33 2.16
ZNGA 160805C00001000 C 08/05/16 1.0 0.10 3.05
ZNGA 160805C00001500 C 08/05/16 1.5 0.00 2.52
ZNGA 160805C00002000 C 08/05/16 2.0 0.26 0.68
ZNGA 160805C00002500 C 08/05/16 2.5 0.08 0.23
ZNGA 160805C00003000 C 08/05/16 3.0 0.00 0.14
ZNGA 160805C00003500 C 08/05/16 3.5 0.00 0.60
ZNGA 160805C00004000 C 08/05/16 4.0 0.00 0.60
ZNGA 160805C00004500 C 08/05/16 4.5 0.00 0.60
ZNGA 160805C00005000 C 08/05/16 5.0 0.00 0.60
ZNGA 160805P00000500 P 08/05/16 0.5 0.00 0.60
ZNGA 160805P00001000 P 08/05/16 1.0 0.00 0.60
ZNGA 160805P00001500 P 08/05/16 1.5 0.00 4.80
ZNGA 160805P00002000 P 08/05/16 2.0 0.00 2.79
ZNGA 160805P00002500 P 08/05/16 2.5 0.14 0.33
ZNGA 160805P00003000 P 08/05/16 3.0 0.21 0.97
ZNGA 160805P00003500 P 08/05/16 3.5 0.88 1.40
ZNGA 160805P00004000 P 08/05/16 4.0 1.20 1.72
ZNGA 160805P00004500 P 08/05/16 4.5 1.82 2.16
ZNGA 160805P00005000 P 08/05/16 5.0 0.22 3.20
ZNGA 160819C00000500 C 08/19/16 0.5 1.81 2.09
ZNGA 160819C00001000 C 08/19/16 1.0 1.31 1.59
ZNGA 160819C00001500 C 08/19/16 1.5 0.82 1.10
ZNGA 160819C00002000 C 08/19/16 2.0 0.34 0.64
ZNGA 160819C00002500 C 08/19/16 2.5 0.13 0.19
ZNGA 160819C00003000 C 08/19/16 3.0 0.00 0.07
ZNGA 160819C00003500 C 08/19/16 3.5 0.00 0.12
ZNGA 160819C00004000 C 08/19/16 4.0 0.00 0.10
ZNGA 160819C00004500 C 08/19/16 4.5 0.00 0.08
ZNGA 160819C00005000 C 08/19/16 5.0 0.00 0.07
ZNGA 160819C00006000 C 08/19/16 6.0 0.00 0.06
ZNGA 160819C00007000 C 08/19/16 7.0 0.00 0.06
ZNGA 160819P00000500 P 08/19/16 0.5 0.00 0.05
ZNGA 160819P00001000 P 08/19/16 1.0 0.00 0.06
ZNGA 160819P00001500 P 08/19/16 1.5 0.00 0.11
ZNGA 160819P00002000 P 08/19/16 2.0 0.04 0.11
ZNGA 160819P00002500 P 08/19/16 2.5 0.20 0.25
ZNGA 160819P00003000 P 08/19/16 3.0 0.44 0.68
ZNGA 160819P00003500 P 08/19/16 3.5 0.92 1.20
ZNGA 160819P00004000 P 08/19/16 4.0 1.42 1.70
ZNGA 160819P00004500 P 08/19/16 4.5 1.92 2.20
ZNGA 160819P00005000 P 08/19/16 5.0 2.42 2.70
ZNGA 160819P00006000 P 08/19/16 6.0 3.40 3.70
ZNGA 160819P00007000 P 08/19/16 7.0 4.40 4.70
ZNGA 160916C00000500 C 09/16/16 0.5 1.80 2.10
ZNGA 160916C00001000 C 09/16/16 1.0 1.30 1.60
ZNGA 160916C00001500 C 09/16/16 1.5 0.81 1.12
ZNGA 160916C00002000 C 09/16/16 2.0 0.33 0.69
ZNGA 160916C00002500 C 09/16/16 2.5 0.16 0.21
ZNGA 160916C00003000 C 09/16/16 3.0 0.04 0.07
ZNGA 160916C00003500 C 09/16/16 3.5 0.00 0.05
ZNGA 160916C00004000 C 09/16/16 4.0 0.00 0.05
ZNGA 160916C00004500 C 09/16/16 4.5 0.00 0.10
ZNGA 160916C00005000 C 09/16/16 5.0 0.00 0.09
ZNGA 160916C00005500 C 09/16/16 5.5 0.00 0.08
ZNGA 160916C00006000 C 09/16/16 6.0 0.00 0.07
ZNGA 160916C00007000 C 09/16/16 7.0 0.00 0.06
ZNGA 160916P00000500 P 09/16/16 0.5 0.00 0.06
ZNGA 160916P00001000 P 09/16/16 1.0 0.00 0.08
ZNGA 160916P00001500 P 09/16/16 1.5 0.00 0.13
ZNGA 160916P00002000 P 09/16/16 2.0 0.06 0.09
ZNGA 160916P00002500 P 09/16/16 2.5 0.22 0.27
ZNGA 160916P00003000 P 09/16/16 3.0 0.42 0.65
ZNGA 160916P00003500 P 09/16/16 3.5 0.91 1.22
ZNGA 160916P00004000 P 09/16/16 4.0 1.40 1.72
ZNGA 160916P00004500 P 09/16/16 4.5 1.91 2.21
ZNGA 160916P00005000 P 09/16/16 5.0 2.41 2.71
ZNGA 160916P00005500 P 09/16/16 5.5 2.91 3.30
ZNGA 160916P00006000 P 09/16/16 6.0 3.40 3.70
ZNGA 160916P00007000 P 09/16/16 7.0 4.40 4.70
ZNGA 161216C00000500 C 12/16/16 0.5 1.50 2.38
ZNGA 161216C00001000 C 12/16/16 1.0 1.00 1.88
ZNGA 161216C00001500 C 12/16/16 1.5 0.73 1.25
ZNGA 161216C00002000 C 12/16/16 2.0 0.34 0.67
ZNGA 161216C00002500 C 12/16/16 2.5 0.25 0.32
ZNGA 161216C00003000 C 12/16/16 3.0 0.09 0.14
ZNGA 161216C00003500 C 12/16/16 3.5 0.00 0.16
ZNGA 161216C00004000 C 12/16/16 4.0 0.00 0.17
ZNGA 161216C00004500 C 12/16/16 4.5 0.00 0.13
ZNGA 161216C00005000 C 12/16/16 5.0 0.00 0.12
ZNGA 161216P00000500 P 12/16/16 0.5 0.00 0.06
ZNGA 161216P00001000 P 12/16/16 1.0 0.00 0.12
ZNGA 161216P00001500 P 12/16/16 1.5 0.02 0.19
ZNGA 161216P00002000 P 12/16/16 2.0 0.11 0.15
ZNGA 161216P00002500 P 12/16/16 2.5 0.31 0.36
ZNGA 161216P00003000 P 12/16/16 3.0 0.63 0.72
ZNGA 161216P00003500 P 12/16/16 3.5 0.89 1.29
ZNGA 161216P00004000 P 12/16/16 4.0 1.39 1.76
ZNGA 161216P00004500 P 12/16/16 4.5 1.62 2.50
ZNGA 161216P00005000 P 12/16/16 5.0 1.86 3.35
ZNGA 170120C00000500 C 01/20/17 0.5 1.50 2.31
ZNGA 170120C00001000 C 01/20/17 1.0 1.01 1.91
ZNGA 170120C00001500 C 01/20/17 1.5 0.74 1.14
ZNGA 170120C00002000 C 01/20/17 2.0 0.54 0.65
ZNGA 170120C00002500 C 01/20/17 2.5 0.27 0.34
ZNGA 170120C00003000 C 01/20/17 3.0 0.10 0.17
ZNGA 170120C00003500 C 01/20/17 3.5 0.00 0.17
ZNGA 170120C00004000 C 01/20/17 4.0 0.00 0.05
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.15
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.20
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.05
ZNGA 170120C00006000 C 01/20/17 6.0 0.00 0.75
ZNGA 170120C00007000 C 01/20/17 7.0 0.00 0.75
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.27
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.68
ZNGA 170120P00001500 P 01/20/17 1.5 0.02 0.10
ZNGA 170120P00002000 P 01/20/17 2.0 0.13 0.17
ZNGA 170120P00002500 P 01/20/17 2.5 0.32 0.40
ZNGA 170120P00003000 P 01/20/17 3.0 0.48 0.88
ZNGA 170120P00003500 P 01/20/17 3.5 0.89 1.20
ZNGA 170120P00004000 P 01/20/17 4.0 1.39 1.74
ZNGA 170120P00004500 P 01/20/17 4.5 1.61 2.51
ZNGA 170120P00005000 P 01/20/17 5.0 2.00 3.20
ZNGA 170120P00005500 P 01/20/17 5.5 2.45 3.65
ZNGA 170120P00006000 P 01/20/17 6.0 2.95 4.15
ZNGA 170120P00007000 P 01/20/17 7.0 3.95 5.15
ZNGA 180119C00001000 C 01/19/18 1.0 0.53 2.53
ZNGA 180119C00001500 C 01/19/18 1.5 0.78 1.49
ZNGA 180119C00002000 C 01/19/18 2.0 0.48 1.14
ZNGA 180119C00002500 C 01/19/18 2.5 0.48 0.80
ZNGA 180119C00003000 C 01/19/18 3.0 0.07 0.43
ZNGA 180119C00003500 C 01/19/18 3.5 0.00 0.48
ZNGA 180119C00004000 C 01/19/18 4.0 0.00 0.23
ZNGA 180119C00004500 C 01/19/18 4.5 0.00 0.37
ZNGA 180119C00005000 C 01/19/18 5.0 0.00 0.29
ZNGA 180119P00001000 P 01/19/18 1.0 0.02 1.50
ZNGA 180119P00001500 P 01/19/18 1.5 0.00 0.33
ZNGA 180119P00002000 P 01/19/18 2.0 0.13 0.52
ZNGA 180119P00002500 P 01/19/18 2.5 0.35 0.79
ZNGA 180119P00003000 P 01/19/18 3.0 0.62 1.13
ZNGA 180119P00003500 P 01/19/18 3.5 0.98 1.32
ZNGA 180119P00004000 P 01/19/18 4.0 1.38 1.95
ZNGA 180119P00004500 P 01/19/18 4.5 1.84 2.40
ZNGA 180119P00005000 P 01/19/18 5.0 2.34 2.83

OPRA data is delayed 15 minutes.