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 (2014-07-25)Premium Content

Zynga Inc (ZNGA)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 140920C00000500 C 09/20/14 0.5 2.46 2.54
ZNGA 140920C00001000 C 09/20/14 1.0 1.96 2.04
ZNGA 140920C00001500 C 09/20/14 1.5 1.46 1.54
ZNGA 140920C00002000 C 09/20/14 2.0 0.96 1.04
ZNGA 140920C00002500 C 09/20/14 2.5 0.49 0.53
ZNGA 140920C00003000 C 09/20/14 3.0 0.06 0.07
ZNGA 140920C00003500 C 09/20/14 3.5 0.00 0.01
ZNGA 140920C00004000 C 09/20/14 4.0 0.00 0.01
ZNGA 140920C00004500 C 09/20/14 4.5 0.00 0.01
ZNGA 140920C00005000 C 09/20/14 5.0 0.00 0.02
ZNGA 140920C00005500 C 09/20/14 5.5 0.00 0.02
ZNGA 140920C00006000 C 09/20/14 6.0 0.00 0.02
ZNGA 140920C00007000 C 09/20/14 7.0 0.00 0.02
ZNGA 140920C00008000 C 09/20/14 8.0 0.00 0.02
ZNGA 140920C00009000 C 09/20/14 9.0 0.00 0.02
ZNGA 140920C00010000 C 09/20/14 10.0 0.00 0.02
ZNGA 140920P00000500 P 09/20/14 0.5 0.00 0.02
ZNGA 140920P00001000 P 09/20/14 1.0 0.00 0.02
ZNGA 140920P00001500 P 09/20/14 1.5 0.00 0.02
ZNGA 140920P00002000 P 09/20/14 2.0 0.00 0.02
ZNGA 140920P00002500 P 09/20/14 2.5 0.00 0.01
ZNGA 140920P00003000 P 09/20/14 3.0 0.03 0.05
ZNGA 140920P00003500 P 09/20/14 3.5 0.46 0.54
ZNGA 140920P00004000 P 09/20/14 4.0 0.96 1.04
ZNGA 140920P00004500 P 09/20/14 4.5 1.46 1.54
ZNGA 140920P00005000 P 09/20/14 5.0 1.96 2.04
ZNGA 140920P00005500 P 09/20/14 5.5 2.46 2.54
ZNGA 140920P00006000 P 09/20/14 6.0 2.96 3.05
ZNGA 140920P00007000 P 09/20/14 7.0 3.95 4.05
ZNGA 140920P00008000 P 09/20/14 8.0 4.95 5.05
ZNGA 140920P00009000 P 09/20/14 9.0 5.95 6.05
ZNGA 140920P00010000 P 09/20/14 10.0 6.95 7.05
ZNGA 140926C00000500 C 09/26/14 0.5 2.32 2.55
ZNGA 140926C00001000 C 09/26/14 1.0 1.82 2.05
ZNGA 140926C00001500 C 09/26/14 1.5 1.32 1.55
ZNGA 140926C00002000 C 09/26/14 2.0 0.82 1.05
ZNGA 140926C00002500 C 09/26/14 2.5 0.49 0.55
ZNGA 140926C00003000 C 09/26/14 3.0 0.09 0.11
ZNGA 140926C00003500 C 09/26/14 3.5 0.00 0.05
ZNGA 140926C00004000 C 09/26/14 4.0 0.00 0.04
ZNGA 140926C00004500 C 09/26/14 4.5 0.00 0.04
ZNGA 140926C00005000 C 09/26/14 5.0 0.00 0.04
ZNGA 140926C00005500 C 09/26/14 5.5 0.00 0.04
ZNGA 140926P00000500 P 09/26/14 0.5 0.00 0.04
ZNGA 140926P00001000 P 09/26/14 1.0 0.00 0.04
ZNGA 140926P00001500 P 09/26/14 1.5 0.00 0.04
ZNGA 140926P00002000 P 09/26/14 2.0 0.00 0.04
ZNGA 140926P00002500 P 09/26/14 2.5 0.00 0.04
ZNGA 140926P00003000 P 09/26/14 3.0 0.07 0.09
ZNGA 140926P00003500 P 09/26/14 3.5 0.47 0.60
ZNGA 140926P00004000 P 09/26/14 4.0 0.96 1.10
ZNGA 140926P00004500 P 09/26/14 4.5 1.46 1.60
ZNGA 140926P00005000 P 09/26/14 5.0 1.96 2.11
ZNGA 140926P00005500 P 09/26/14 5.5 2.45 2.58
ZNGA 141003C00000500 C 10/03/14 0.5 2.21 2.56
ZNGA 141003C00001000 C 10/03/14 1.0 1.80 2.06
ZNGA 141003C00001500 C 10/03/14 1.5 1.30 1.56
ZNGA 141003C00002000 C 10/03/14 2.0 0.80 1.06
ZNGA 141003C00002500 C 10/03/14 2.5 0.49 0.55
ZNGA 141003C00003000 C 10/03/14 3.0 0.11 0.14
ZNGA 141003C00003500 C 10/03/14 3.5 0.01 0.08
ZNGA 141003C00004000 C 10/03/14 4.0 0.00 0.02
ZNGA 141003C00004500 C 10/03/14 4.5 0.00 0.06
ZNGA 141003C00005000 C 10/03/14 5.0 0.00 0.06
ZNGA 141003C00005500 C 10/03/14 5.5 0.00 0.06
ZNGA 141003C00006000 C 10/03/14 6.0 0.00 0.04
ZNGA 141003P00000500 P 10/03/14 0.5 0.00 0.06
ZNGA 141003P00001000 P 10/03/14 1.0 0.00 0.06
ZNGA 141003P00001500 P 10/03/14 1.5 0.00 0.06
ZNGA 141003P00002000 P 10/03/14 2.0 0.00 0.06
ZNGA 141003P00002500 P 10/03/14 2.5 0.00 0.06
ZNGA 141003P00003000 P 10/03/14 3.0 0.10 0.12
ZNGA 141003P00003500 P 10/03/14 3.5 0.49 0.61
ZNGA 141003P00004000 P 10/03/14 4.0 0.96 1.12
ZNGA 141003P00004500 P 10/03/14 4.5 1.45 1.67
ZNGA 141003P00005000 P 10/03/14 5.0 1.96 2.22
ZNGA 141003P00005500 P 10/03/14 5.5 2.45 2.62
ZNGA 141003P00006000 P 10/03/14 6.0 2.95 3.15
ZNGA 141010C00000500 C 10/10/14 0.5 2.26 2.57
ZNGA 141010C00001000 C 10/10/14 1.0 1.78 2.07
ZNGA 141010C00001500 C 10/10/14 1.5 1.30 1.56
ZNGA 141010C00002000 C 10/10/14 2.0 0.81 1.06
ZNGA 141010C00002500 C 10/10/14 2.5 0.49 0.58
ZNGA 141010C00003000 C 10/10/14 3.0 0.14 0.17
ZNGA 141010C00003500 C 10/10/14 3.5 0.01 0.05
ZNGA 141010C00004000 C 10/10/14 4.0 0.00 0.08
ZNGA 141010C00004500 C 10/10/14 4.5 0.00 0.07
ZNGA 141010C00005000 C 10/10/14 5.0 0.00 0.07
ZNGA 141010C00005500 C 10/10/14 5.5 0.00 0.06
ZNGA 141010P00000500 P 10/10/14 0.5 0.00 0.06
ZNGA 141010P00001000 P 10/10/14 1.0 0.00 0.06
ZNGA 141010P00001500 P 10/10/14 1.5 0.00 0.07
ZNGA 141010P00002000 P 10/10/14 2.0 0.00 0.07
ZNGA 141010P00002500 P 10/10/14 2.5 0.01 0.08
ZNGA 141010P00003000 P 10/10/14 3.0 0.12 0.14
ZNGA 141010P00003500 P 10/10/14 3.5 0.49 0.62
ZNGA 141010P00004000 P 10/10/14 4.0 0.97 1.12
ZNGA 141010P00004500 P 10/10/14 4.5 1.46 1.62
ZNGA 141010P00005000 P 10/10/14 5.0 1.94 2.12
ZNGA 141010P00005500 P 10/10/14 5.5 2.42 2.60
ZNGA 141018C00000500 C 10/18/14 0.5 2.45 2.55
ZNGA 141018C00001000 C 10/18/14 1.0 1.95 2.05
ZNGA 141018C00001500 C 10/18/14 1.5 1.45 1.54
ZNGA 141018C00002000 C 10/18/14 2.0 0.95 1.05
ZNGA 141018C00002500 C 10/18/14 2.5 0.51 0.56
ZNGA 141018C00003000 C 10/18/14 3.0 0.15 0.17
ZNGA 141018C00003500 C 10/18/14 3.5 0.03 0.04
ZNGA 141018C00004000 C 10/18/14 4.0 0.00 0.05
ZNGA 141018C00004500 C 10/18/14 4.5 0.00 0.04
ZNGA 141018C00005000 C 10/18/14 5.0 0.00 0.03
ZNGA 141018C00005500 C 10/18/14 5.5 0.00 0.02
ZNGA 141018C00006000 C 10/18/14 6.0 0.00 0.02
ZNGA 141018C00007000 C 10/18/14 7.0 0.00 0.05
ZNGA 141018P00000500 P 10/18/14 0.5 0.00 0.02
ZNGA 141018P00001000 P 10/18/14 1.0 0.00 0.02
ZNGA 141018P00001500 P 10/18/14 1.5 0.00 0.02
ZNGA 141018P00002000 P 10/18/14 2.0 0.00 0.03
ZNGA 141018P00002500 P 10/18/14 2.5 0.01 0.03
ZNGA 141018P00003000 P 10/18/14 3.0 0.15 0.16
ZNGA 141018P00003500 P 10/18/14 3.5 0.50 0.58
ZNGA 141018P00004000 P 10/18/14 4.0 0.97 1.06
ZNGA 141018P00004500 P 10/18/14 4.5 1.47 1.56
ZNGA 141018P00005000 P 10/18/14 5.0 1.97 2.06
ZNGA 141018P00005500 P 10/18/14 5.5 2.46 2.55
ZNGA 141018P00006000 P 10/18/14 6.0 2.96 3.05
ZNGA 141018P00007000 P 10/18/14 7.0 3.90 4.05
ZNGA 141024C00000500 C 10/24/14 0.5 2.19 2.70
ZNGA 141024C00001000 C 10/24/14 1.0 1.77 2.09
ZNGA 141024C00001500 C 10/24/14 1.5 1.27 1.58
ZNGA 141024C00002000 C 10/24/14 2.0 0.80 1.07
ZNGA 141024C00002500 C 10/24/14 2.5 0.36 0.59
ZNGA 141024C00003000 C 10/24/14 3.0 0.22 0.25
ZNGA 141024C00003500 C 10/24/14 3.5 0.08 0.09
ZNGA 141024C00004000 C 10/24/14 4.0 0.01 0.14
ZNGA 141024C00004500 C 10/24/14 4.5 0.00 0.11
ZNGA 141024C00005000 C 10/24/14 5.0 0.00 0.11
ZNGA 141024C00005500 C 10/24/14 5.5 0.00 0.10
ZNGA 141024P00000500 P 10/24/14 0.5 0.00 0.09
ZNGA 141024P00001000 P 10/24/14 1.0 0.00 0.09
ZNGA 141024P00001500 P 10/24/14 1.5 0.00 0.10
ZNGA 141024P00002000 P 10/24/14 2.0 0.00 0.10
ZNGA 141024P00002500 P 10/24/14 2.5 0.04 0.07
ZNGA 141024P00003000 P 10/24/14 3.0 0.21 0.23
ZNGA 141024P00003500 P 10/24/14 3.5 0.54 0.66
ZNGA 141024P00004000 P 10/24/14 4.0 0.99 1.16
ZNGA 141024P00004500 P 10/24/14 4.5 1.47 1.65
ZNGA 141024P00005000 P 10/24/14 5.0 1.95 2.20
ZNGA 141024P00005500 P 10/24/14 5.5 2.44 2.66
ZNGA 141031C00000500 C 10/31/14 0.5 2.19 2.70
ZNGA 141031C00001000 C 10/31/14 1.0 1.77 2.12
ZNGA 141031C00001500 C 10/31/14 1.5 1.27 1.58
ZNGA 141031C00002000 C 10/31/14 2.0 0.79 1.10
ZNGA 141031C00002500 C 10/31/14 2.5 0.38 0.61
ZNGA 141031C00003000 C 10/31/14 3.0 0.25 0.27
ZNGA 141031C00003500 C 10/31/14 3.5 0.10 0.11
ZNGA 141031C00004000 C 10/31/14 4.0 0.01 0.14
ZNGA 141031C00004500 C 10/31/14 4.5 0.00 0.18
ZNGA 141031C00005000 C 10/31/14 5.0 0.00 0.18
ZNGA 141031C00005500 C 10/31/14 5.5 0.00 0.12
ZNGA 141031P00000500 P 10/31/14 0.5 0.00 0.16
ZNGA 141031P00001000 P 10/31/14 1.0 0.00 0.16
ZNGA 141031P00001500 P 10/31/14 1.5 0.00 0.16
ZNGA 141031P00002000 P 10/31/14 2.0 0.00 0.17
ZNGA 141031P00002500 P 10/31/14 2.5 0.05 0.12
ZNGA 141031P00003000 P 10/31/14 3.0 0.22 0.27
ZNGA 141031P00003500 P 10/31/14 3.5 0.56 0.66
ZNGA 141031P00004000 P 10/31/14 4.0 1.00 1.16
ZNGA 141031P00004500 P 10/31/14 4.5 1.48 1.65
ZNGA 141031P00005000 P 10/31/14 5.0 1.92 2.15
ZNGA 141031P00005500 P 10/31/14 5.5 2.43 2.66
ZNGA 141122C00001000 C 11/22/14 1.0 1.93 2.05
ZNGA 141122C00001500 C 11/22/14 1.5 1.43 1.55
ZNGA 141122C00002000 C 11/22/14 2.0 0.94 1.06
ZNGA 141122C00002500 C 11/22/14 2.5 0.56 0.63
ZNGA 141122C00003000 C 11/22/14 3.0 0.29 0.31
ZNGA 141122C00003500 C 11/22/14 3.5 0.10 0.14
ZNGA 141122C00004000 C 11/22/14 4.0 0.04 0.09
ZNGA 141122P00001000 P 11/22/14 1.0 0.00 0.02
ZNGA 141122P00001500 P 11/22/14 1.5 0.00 0.03
ZNGA 141122P00002000 P 11/22/14 2.0 0.01 0.06
ZNGA 141122P00002500 P 11/22/14 2.5 0.08 0.12
ZNGA 141122P00003000 P 11/22/14 3.0 0.27 0.31
ZNGA 141122P00003500 P 11/22/14 3.5 0.60 0.66
ZNGA 141122P00004000 P 11/22/14 4.0 1.02 1.12
ZNGA 141220C00000500 C 12/20/14 0.5 2.41 2.55
ZNGA 141220C00001000 C 12/20/14 1.0 1.91 2.05
ZNGA 141220C00001500 C 12/20/14 1.5 1.41 1.55
ZNGA 141220C00002000 C 12/20/14 2.0 0.93 1.07
ZNGA 141220C00002500 C 12/20/14 2.5 0.57 0.65
ZNGA 141220C00003000 C 12/20/14 3.0 0.31 0.35
ZNGA 141220C00003500 C 12/20/14 3.5 0.12 0.17
ZNGA 141220C00004000 C 12/20/14 4.0 0.05 0.10
ZNGA 141220C00004500 C 12/20/14 4.5 0.04 0.09
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.07
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.07
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.07
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.03
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.04
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.03
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.02
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.02
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.03
ZNGA 141220P00002000 P 12/20/14 2.0 0.02 0.08
ZNGA 141220P00002500 P 12/20/14 2.5 0.10 0.11
ZNGA 141220P00003000 P 12/20/14 3.0 0.31 0.32
ZNGA 141220P00003500 P 12/20/14 3.5 0.63 0.65
ZNGA 141220P00004000 P 12/20/14 4.0 1.05 1.16
ZNGA 141220P00004500 P 12/20/14 4.5 1.51 1.64
ZNGA 141220P00005000 P 12/20/14 5.0 1.99 2.11
ZNGA 141220P00005500 P 12/20/14 5.5 2.47 2.61
ZNGA 141220P00006000 P 12/20/14 6.0 2.97 3.10
ZNGA 141220P00007000 P 12/20/14 7.0 3.95 4.10
ZNGA 141220P00008000 P 12/20/14 8.0 4.95 5.10
ZNGA 141220P00009000 P 12/20/14 9.0 5.95 6.10
ZNGA 150117C00000500 C 01/17/15 0.5 2.40 2.55
ZNGA 150117C00001000 C 01/17/15 1.0 1.90 2.05
ZNGA 150117C00001500 C 01/17/15 1.5 1.40 1.56
ZNGA 150117C00002000 C 01/17/15 2.0 1.03 1.09
ZNGA 150117C00002500 C 01/17/15 2.5 0.58 0.69
ZNGA 150117C00003000 C 01/17/15 3.0 0.37 0.40
ZNGA 150117C00003500 C 01/17/15 3.5 0.20 0.22
ZNGA 150117C00004000 C 01/17/15 4.0 0.11 0.14
ZNGA 150117C00004500 C 01/17/15 4.5 0.03 0.12
ZNGA 150117C00005000 C 01/17/15 5.0 0.01 0.09
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 0.03
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 0.02 0.10
ZNGA 150117P00002500 P 01/17/15 2.5 0.14 0.18
ZNGA 150117P00003000 P 01/17/15 3.0 0.35 0.37
ZNGA 150117P00003500 P 01/17/15 3.5 0.66 0.70
ZNGA 150117P00004000 P 01/17/15 4.0 1.08 1.19
ZNGA 150117P00004500 P 01/17/15 4.5 1.53 1.67
ZNGA 150117P00005000 P 01/17/15 5.0 2.01 2.14
ZNGA 150117P00005500 P 01/17/15 5.5 2.48 2.63
ZNGA 150117P00007000 P 01/17/15 7.0 3.95 4.15
ZNGA 150117P00010000 P 01/17/15 10.0 6.95 7.15
ZNGA 150320C00000500 C 03/20/15 0.5 2.16 2.59
ZNGA 150320C00001000 C 03/20/15 1.0 1.79 2.06
ZNGA 150320C00001500 C 03/20/15 1.5 1.31 1.58
ZNGA 150320C00002000 C 03/20/15 2.0 1.00 1.14
ZNGA 150320C00002500 C 03/20/15 2.5 0.60 0.78
ZNGA 150320C00003000 C 03/20/15 3.0 0.41 0.51
ZNGA 150320C00003500 C 03/20/15 3.5 0.19 0.35
ZNGA 150320C00004000 C 03/20/15 4.0 0.10 0.26
ZNGA 150320C00004500 C 03/20/15 4.5 0.06 0.22
ZNGA 150320C00005000 C 03/20/15 5.0 0.00 0.17
ZNGA 150320C00005500 C 03/20/15 5.5 0.03 0.15
ZNGA 150320C00006000 C 03/20/15 6.0 0.01 0.13
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.11
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.09
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.03
ZNGA 150320P00001500 P 03/20/15 1.5 0.00 0.06
ZNGA 150320P00002000 P 03/20/15 2.0 0.02 0.16
ZNGA 150320P00002500 P 03/20/15 2.5 0.15 0.31
ZNGA 150320P00003000 P 03/20/15 3.0 0.41 0.58
ZNGA 150320P00003500 P 03/20/15 3.5 0.75 0.92
ZNGA 150320P00004000 P 03/20/15 4.0 1.16 1.33
ZNGA 150320P00004500 P 03/20/15 4.5 1.59 1.72
ZNGA 150320P00005000 P 03/20/15 5.0 2.05 2.24
ZNGA 150320P00005500 P 03/20/15 5.5 2.52 2.71
ZNGA 150320P00006000 P 03/20/15 6.0 3.00 3.15
ZNGA 150320P00007000 P 03/20/15 7.0 3.90 4.40
ZNGA 150320P00008000 P 03/20/15 8.0 4.90 5.40
ZNGA 160115C00000500 C 01/15/16 0.5 2.13 2.85
ZNGA 160115C00001000 C 01/15/16 1.0 1.82 2.19
ZNGA 160115C00001500 C 01/15/16 1.5 1.51 1.69
ZNGA 160115C00002000 C 01/15/16 2.0 1.15 1.35
ZNGA 160115C00002500 C 01/15/16 2.5 0.99 1.05
ZNGA 160115C00003000 C 01/15/16 3.0 0.70 0.88
ZNGA 160115C00003500 C 01/15/16 3.5 0.62 0.75
ZNGA 160115C00004000 C 01/15/16 4.0 0.39 0.63
ZNGA 160115C00004500 C 01/15/16 4.5 0.28 0.56
ZNGA 160115C00005000 C 01/15/16 5.0 0.32 0.45
ZNGA 160115C00005500 C 01/15/16 5.5 0.22 0.43
ZNGA 160115C00007000 C 01/15/16 7.0 0.16 0.29
ZNGA 160115C00010000 C 01/15/16 10.0 0.04 0.15
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.04
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.09
ZNGA 160115P00001500 P 01/15/16 1.5 0.05 0.17
ZNGA 160115P00002000 P 01/15/16 2.0 0.25 0.39
ZNGA 160115P00002500 P 01/15/16 2.5 0.42 0.63
ZNGA 160115P00003000 P 01/15/16 3.0 0.71 0.91
ZNGA 160115P00003500 P 01/15/16 3.5 1.04 1.21
ZNGA 160115P00004000 P 01/15/16 4.0 1.50 1.65
ZNGA 160115P00004500 P 01/15/16 4.5 1.81 2.08
ZNGA 160115P00005000 P 01/15/16 5.0 2.23 2.50
ZNGA 160115P00005500 P 01/15/16 5.5 2.67 2.96
ZNGA 160115P00007000 P 01/15/16 7.0 4.10 4.30
ZNGA 160115P00010000 P 01/15/16 10.0 7.00 7.25

OPRA data is delayed 15 minutes.