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 (2015-01-23)Premium Content

Zynga Inc (ZNGA)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 150306C00000500 C 03/06/15 0.5 1.83 1.99
ZNGA 150306C00001000 C 03/06/15 1.0 1.33 1.49
ZNGA 150306C00001500 C 03/06/15 1.5 0.83 0.99
ZNGA 150306C00002000 C 03/06/15 2.0 0.32 0.49
ZNGA 150306C00002500 C 03/06/15 2.5 0.01 0.02
ZNGA 150306C00003000 C 03/06/15 3.0 0.00 0.01
ZNGA 150306C00003500 C 03/06/15 3.5 0.00 0.06
ZNGA 150306C00004000 C 03/06/15 4.0 0.00 0.03
ZNGA 150306C00004500 C 03/06/15 4.5 0.00 0.07
ZNGA 150306C00005000 C 03/06/15 5.0 0.00 0.07
ZNGA 150306P00000500 P 03/06/15 0.5 0.00 0.07
ZNGA 150306P00001000 P 03/06/15 1.0 0.00 0.07
ZNGA 150306P00001500 P 03/06/15 1.5 0.00 0.07
ZNGA 150306P00002000 P 03/06/15 2.0 0.00 0.01
ZNGA 150306P00002500 P 03/06/15 2.5 0.03 0.13
ZNGA 150306P00003000 P 03/06/15 3.0 0.51 0.68
ZNGA 150306P00003500 P 03/06/15 3.5 1.01 1.17
ZNGA 150306P00004000 P 03/06/15 4.0 1.51 1.67
ZNGA 150306P00004500 P 03/06/15 4.5 2.01 2.17
ZNGA 150306P00005000 P 03/06/15 5.0 2.51 2.67
ZNGA 150313C00000500 C 03/13/15 0.5 1.83 1.99
ZNGA 150313C00001000 C 03/13/15 1.0 1.33 1.49
ZNGA 150313C00001500 C 03/13/15 1.5 0.83 1.00
ZNGA 150313C00002000 C 03/13/15 2.0 0.35 0.44
ZNGA 150313C00002500 C 03/13/15 2.5 0.04 0.06
ZNGA 150313C00003000 C 03/13/15 3.0 0.00 0.01
ZNGA 150313C00003500 C 03/13/15 3.5 0.00 0.07
ZNGA 150313C00004000 C 03/13/15 4.0 0.00 0.07
ZNGA 150313C00004500 C 03/13/15 4.5 0.00 0.07
ZNGA 150313C00005000 C 03/13/15 5.0 0.00 0.07
ZNGA 150313P00000500 P 03/13/15 0.5 0.00 0.07
ZNGA 150313P00001000 P 03/13/15 1.0 0.00 0.07
ZNGA 150313P00001500 P 03/13/15 1.5 0.00 0.07
ZNGA 150313P00002000 P 03/13/15 2.0 0.00 0.01
ZNGA 150313P00002500 P 03/13/15 2.5 0.11 0.16
ZNGA 150313P00003000 P 03/13/15 3.0 0.51 0.68
ZNGA 150313P00003500 P 03/13/15 3.5 1.01 1.18
ZNGA 150313P00004000 P 03/13/15 4.0 1.51 1.67
ZNGA 150313P00004500 P 03/13/15 4.5 2.01 2.17
ZNGA 150313P00005000 P 03/13/15 5.0 2.51 2.67
ZNGA 150320C00000500 C 03/20/15 0.5 1.82 2.01
ZNGA 150320C00001000 C 03/20/15 1.0 1.33 1.50
ZNGA 150320C00001500 C 03/20/15 1.5 0.83 1.00
ZNGA 150320C00002000 C 03/20/15 2.0 0.40 0.45
ZNGA 150320C00002500 C 03/20/15 2.5 0.05 0.06
ZNGA 150320C00003000 C 03/20/15 3.0 0.01 0.02
ZNGA 150320C00003500 C 03/20/15 3.5 0.00 0.02
ZNGA 150320C00004000 C 03/20/15 4.0 0.00 0.02
ZNGA 150320C00004500 C 03/20/15 4.5 0.00 0.02
ZNGA 150320C00005000 C 03/20/15 5.0 0.00 0.01
ZNGA 150320C00005500 C 03/20/15 5.5 0.00 0.02
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.02
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.02
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.02
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.02
ZNGA 150320P00001500 P 03/20/15 1.5 0.00 0.02
ZNGA 150320P00002000 P 03/20/15 2.0 0.00 0.05
ZNGA 150320P00002500 P 03/20/15 2.5 0.15 0.16
ZNGA 150320P00003000 P 03/20/15 3.0 0.53 0.68
ZNGA 150320P00003500 P 03/20/15 3.5 1.01 1.18
ZNGA 150320P00004000 P 03/20/15 4.0 1.51 1.68
ZNGA 150320P00004500 P 03/20/15 4.5 2.01 2.17
ZNGA 150320P00005000 P 03/20/15 5.0 2.51 2.67
ZNGA 150320P00005500 P 03/20/15 5.5 3.00 3.15
ZNGA 150320P00006000 P 03/20/15 6.0 3.50 3.65
ZNGA 150320P00007000 P 03/20/15 7.0 4.50 4.65
ZNGA 150320P00008000 P 03/20/15 8.0 5.50 5.65
ZNGA 150327C00000500 C 03/27/15 0.5 1.83 2.01
ZNGA 150327C00001000 C 03/27/15 1.0 1.34 1.51
ZNGA 150327C00001500 C 03/27/15 1.5 0.84 1.00
ZNGA 150327C00002000 C 03/27/15 2.0 0.37 0.51
ZNGA 150327C00002500 C 03/27/15 2.5 0.07 0.09
ZNGA 150327C00003000 C 03/27/15 3.0 0.00 0.07
ZNGA 150327C00003500 C 03/27/15 3.5 0.00 0.12
ZNGA 150327C00004000 C 03/27/15 4.0 0.00 0.12
ZNGA 150327C00004500 C 03/27/15 4.5 0.00 0.12
ZNGA 150327C00005000 C 03/27/15 5.0 0.00 0.12
ZNGA 150327C00005500 C 03/27/15 5.5 0.00 0.12
ZNGA 150327P00000500 P 03/27/15 0.5 0.00 0.12
ZNGA 150327P00001000 P 03/27/15 1.0 0.00 0.12
ZNGA 150327P00001500 P 03/27/15 1.5 0.00 0.12
ZNGA 150327P00002000 P 03/27/15 2.0 0.00 0.09
ZNGA 150327P00002500 P 03/27/15 2.5 0.15 0.19
ZNGA 150327P00003000 P 03/27/15 3.0 0.52 0.68
ZNGA 150327P00003500 P 03/27/15 3.5 1.01 1.18
ZNGA 150327P00004000 P 03/27/15 4.0 1.51 1.68
ZNGA 150327P00004500 P 03/27/15 4.5 2.01 2.18
ZNGA 150327P00005000 P 03/27/15 5.0 2.51 2.68
ZNGA 150327P00005500 P 03/27/15 5.5 3.00 3.20
ZNGA 150402C00000500 C 04/02/15 0.5 1.83 2.00
ZNGA 150402C00001000 C 04/02/15 1.0 1.33 1.50
ZNGA 150402C00001500 C 04/02/15 1.5 0.83 1.00
ZNGA 150402C00002000 C 04/02/15 2.0 0.39 0.52
ZNGA 150402C00002500 C 04/02/15 2.5 0.08 0.13
ZNGA 150402C00003000 C 04/02/15 3.0 0.00 0.05
ZNGA 150402C00003500 C 04/02/15 3.5 0.00 0.12
ZNGA 150402C00004000 C 04/02/15 4.0 0.00 0.12
ZNGA 150402C00004500 C 04/02/15 4.5 0.00 0.12
ZNGA 150402C00005000 C 04/02/15 5.0 0.00 0.12
ZNGA 150402C00005500 C 04/02/15 5.5 0.00 0.12
ZNGA 150402P00000500 P 04/02/15 0.5 0.00 0.13
ZNGA 150402P00001000 P 04/02/15 1.0 0.00 0.12
ZNGA 150402P00001500 P 04/02/15 1.5 0.00 0.12
ZNGA 150402P00002000 P 04/02/15 2.0 0.00 0.09
ZNGA 150402P00002500 P 04/02/15 2.5 0.17 0.23
ZNGA 150402P00003000 P 04/02/15 3.0 0.52 0.69
ZNGA 150402P00003500 P 04/02/15 3.5 1.01 1.18
ZNGA 150402P00004000 P 04/02/15 4.0 1.51 1.68
ZNGA 150402P00004500 P 04/02/15 4.5 2.01 2.18
ZNGA 150402P00005000 P 04/02/15 5.0 2.51 2.68
ZNGA 150402P00005500 P 04/02/15 5.5 2.94 3.35
ZNGA 150410C00000500 C 04/10/15 0.5 1.69 2.03
ZNGA 150410C00001000 C 04/10/15 1.0 1.19 1.53
ZNGA 150410C00001500 C 04/10/15 1.5 0.69 1.03
ZNGA 150410C00002000 C 04/10/15 2.0 0.33 0.49
ZNGA 150410C00002500 C 04/10/15 2.5 0.10 0.14
ZNGA 150410C00003000 C 04/10/15 3.0 0.00 0.27
ZNGA 150410C00003500 C 04/10/15 3.5 0.00 0.36
ZNGA 150410C00004000 C 04/10/15 4.0 0.00 0.43
ZNGA 150410C00004500 C 04/10/15 4.5 0.00 0.36
ZNGA 150410P00000500 P 04/10/15 0.5 0.00 0.36
ZNGA 150410P00001000 P 04/10/15 1.0 0.00 0.35
ZNGA 150410P00001500 P 04/10/15 1.5 0.00 0.41
ZNGA 150410P00002000 P 04/10/15 2.0 0.02 0.07
ZNGA 150410P00002500 P 04/10/15 2.5 0.18 0.27
ZNGA 150410P00003000 P 04/10/15 3.0 0.36 0.83
ZNGA 150410P00003500 P 04/10/15 3.5 0.84 1.32
ZNGA 150410P00004000 P 04/10/15 4.0 1.34 1.84
ZNGA 150410P00004500 P 04/10/15 4.5 1.84 2.32
ZNGA 150417C00000500 C 04/17/15 0.5 1.84 2.01
ZNGA 150417C00001000 C 04/17/15 1.0 1.34 1.51
ZNGA 150417C00001500 C 04/17/15 1.5 0.84 1.01
ZNGA 150417C00002000 C 04/17/15 2.0 0.43 0.47
ZNGA 150417C00002500 C 04/17/15 2.5 0.12 0.15
ZNGA 150417C00003000 C 04/17/15 3.0 0.01 0.05
ZNGA 150417C00003500 C 04/17/15 3.5 0.00 0.05
ZNGA 150417C00004000 C 04/17/15 4.0 0.00 0.02
ZNGA 150417C00004500 C 04/17/15 4.5 0.00 0.03
ZNGA 150417C00005000 C 04/17/15 5.0 0.00 0.02
ZNGA 150417C00005500 C 04/17/15 5.5 0.00 0.02
ZNGA 150417C00006000 C 04/17/15 6.0 0.00 0.02
ZNGA 150417C00007000 C 04/17/15 7.0 0.00 0.02
ZNGA 150417P00000500 P 04/17/15 0.5 0.00 0.02
ZNGA 150417P00001000 P 04/17/15 1.0 0.00 0.02
ZNGA 150417P00001500 P 04/17/15 1.5 0.00 0.03
ZNGA 150417P00002000 P 04/17/15 2.0 0.02 0.06
ZNGA 150417P00002500 P 04/17/15 2.5 0.20 0.24
ZNGA 150417P00003000 P 04/17/15 3.0 0.52 0.70
ZNGA 150417P00003500 P 04/17/15 3.5 1.02 1.19
ZNGA 150417P00004000 P 04/17/15 4.0 1.51 1.68
ZNGA 150417P00004500 P 04/17/15 4.5 2.01 2.18
ZNGA 150417P00005000 P 04/17/15 5.0 2.51 2.68
ZNGA 150417P00005500 P 04/17/15 5.5 2.99 3.15
ZNGA 150417P00006000 P 04/17/15 6.0 3.50 3.65
ZNGA 150417P00007000 P 04/17/15 7.0 4.50 4.65
ZNGA 150424C00000500 C 04/24/15 0.5 0.82 2.06
ZNGA 150424C00001000 C 04/24/15 1.0 0.28 1.56
ZNGA 150424C00001500 C 04/24/15 1.5 0.82 1.17
ZNGA 150424C00002000 C 04/24/15 2.0 0.24 0.73
ZNGA 150424C00002500 C 04/24/15 2.5 0.12 0.26
ZNGA 150424C00003000 C 04/24/15 3.0 0.02 0.14
ZNGA 150424C00003500 C 04/24/15 3.5 0.00 0.50
ZNGA 150424C00004000 C 04/24/15 4.0 0.00 0.50
ZNGA 150424C00004500 C 04/24/15 4.5 0.00 0.50
ZNGA 150424P00000500 P 04/24/15 0.5 0.00 0.50
ZNGA 150424P00001000 P 04/24/15 1.0 0.00 0.50
ZNGA 150424P00001500 P 04/24/15 1.5 0.00 0.50
ZNGA 150424P00002000 P 04/24/15 2.0 0.03 0.16
ZNGA 150424P00002500 P 04/24/15 2.5 0.20 0.34
ZNGA 150424P00003000 P 04/24/15 3.0 0.18 0.83
ZNGA 150424P00003500 P 04/24/15 3.5 0.00 3.15
ZNGA 150424P00004000 P 04/24/15 4.0 0.55 2.94
ZNGA 150424P00004500 P 04/24/15 4.5 0.73 3.55
ZNGA 150515C00001000 C 05/15/15 1.0 1.34 1.51
ZNGA 150515C00001500 C 05/15/15 1.5 0.86 1.02
ZNGA 150515C00002000 C 05/15/15 2.0 0.48 0.58
ZNGA 150515C00002500 C 05/15/15 2.5 0.20 0.24
ZNGA 150515C00003000 C 05/15/15 3.0 0.06 0.10
ZNGA 150515C00003500 C 05/15/15 3.5 0.01 0.05
ZNGA 150515C00004000 C 05/15/15 4.0 0.00 0.08
ZNGA 150515P00001000 P 05/15/15 1.0 0.00 0.02
ZNGA 150515P00001500 P 05/15/15 1.5 0.00 0.06
ZNGA 150515P00002000 P 05/15/15 2.0 0.06 0.10
ZNGA 150515P00002500 P 05/15/15 2.5 0.27 0.30
ZNGA 150515P00003000 P 05/15/15 3.0 0.56 0.73
ZNGA 150515P00003500 P 05/15/15 3.5 1.03 1.20
ZNGA 150515P00004000 P 05/15/15 4.0 1.52 1.69
ZNGA 150619C00000500 C 06/19/15 0.5 1.83 2.02
ZNGA 150619C00001000 C 06/19/15 1.0 1.34 1.54
ZNGA 150619C00001500 C 06/19/15 1.5 0.85 1.03
ZNGA 150619C00002000 C 06/19/15 2.0 0.42 0.55
ZNGA 150619C00002500 C 06/19/15 2.5 0.24 0.26
ZNGA 150619C00003000 C 06/19/15 3.0 0.11 0.12
ZNGA 150619C00003500 C 06/19/15 3.5 0.05 0.07
ZNGA 150619C00004000 C 06/19/15 4.0 0.00 0.12
ZNGA 150619C00004500 C 06/19/15 4.5 0.00 0.09
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.07
ZNGA 150619C00005500 C 06/19/15 5.5 0.00 0.06
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.06
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.04
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.02
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.03
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.08
ZNGA 150619P00002000 P 06/19/15 2.0 0.09 0.16
ZNGA 150619P00002500 P 06/19/15 2.5 0.32 0.34
ZNGA 150619P00003000 P 06/19/15 3.0 0.67 0.77
ZNGA 150619P00003500 P 06/19/15 3.5 1.02 1.22
ZNGA 150619P00004000 P 06/19/15 4.0 1.55 1.70
ZNGA 150619P00004500 P 06/19/15 4.5 1.99 2.20
ZNGA 150619P00005000 P 06/19/15 5.0 2.49 2.69
ZNGA 150619P00005500 P 06/19/15 5.5 2.98 3.20
ZNGA 150619P00006000 P 06/19/15 6.0 3.50 3.70
ZNGA 150619P00007000 P 06/19/15 7.0 4.50 4.70
ZNGA 150918C00000500 C 09/18/15 0.5 1.81 2.03
ZNGA 150918C00001000 C 09/18/15 1.0 1.32 1.57
ZNGA 150918C00001500 C 09/18/15 1.5 0.85 1.14
ZNGA 150918C00002000 C 09/18/15 2.0 0.46 0.78
ZNGA 150918C00002500 C 09/18/15 2.5 0.31 0.41
ZNGA 150918C00003000 C 09/18/15 3.0 0.17 0.23
ZNGA 150918C00003500 C 09/18/15 3.5 0.10 0.18
ZNGA 150918C00004000 C 09/18/15 4.0 0.01 0.15
ZNGA 150918C00004500 C 09/18/15 4.5 0.00 0.17
ZNGA 150918C00005000 C 09/18/15 5.0 0.00 0.15
ZNGA 150918C00005500 C 09/18/15 5.5 0.00 0.12
ZNGA 150918C00006000 C 09/18/15 6.0 0.00 0.11
ZNGA 150918C00007000 C 09/18/15 7.0 0.00 0.09
ZNGA 150918P00000500 P 09/18/15 0.5 0.00 0.02
ZNGA 150918P00001000 P 09/18/15 1.0 0.00 0.05
ZNGA 150918P00001500 P 09/18/15 1.5 0.01 0.14
ZNGA 150918P00002000 P 09/18/15 2.0 0.15 0.22
ZNGA 150918P00002500 P 09/18/15 2.5 0.39 0.49
ZNGA 150918P00003000 P 09/18/15 3.0 0.73 0.80
ZNGA 150918P00003500 P 09/18/15 3.5 1.03 1.32
ZNGA 150918P00004000 P 09/18/15 4.0 1.50 1.77
ZNGA 150918P00004500 P 09/18/15 4.5 1.98 2.25
ZNGA 150918P00005000 P 09/18/15 5.0 2.47 2.74
ZNGA 150918P00005500 P 09/18/15 5.5 2.95 3.25
ZNGA 150918P00006000 P 09/18/15 6.0 3.45 3.75
ZNGA 150918P00007000 P 09/18/15 7.0 4.45 4.75
ZNGA 160115C00000500 C 01/15/16 0.5 1.80 2.05
ZNGA 160115C00001000 C 01/15/16 1.0 1.30 1.54
ZNGA 160115C00001500 C 01/15/16 1.5 0.84 1.21
ZNGA 160115C00002000 C 01/15/16 2.0 0.67 0.85
ZNGA 160115C00002500 C 01/15/16 2.5 0.45 0.47
ZNGA 160115C00003000 C 01/15/16 3.0 0.28 0.30
ZNGA 160115C00003500 C 01/15/16 3.5 0.19 0.23
ZNGA 160115C00004000 C 01/15/16 4.0 0.12 0.15
ZNGA 160115C00004500 C 01/15/16 4.5 0.01 0.25
ZNGA 160115C00005000 C 01/15/16 5.0 0.08 0.19
ZNGA 160115C00005500 C 01/15/16 5.5 0.01 0.21
ZNGA 160115C00007000 C 01/15/16 7.0 0.00 0.16
ZNGA 160115C00010000 C 01/15/16 10.0 0.00 0.10
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.03
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.08
ZNGA 160115P00001500 P 01/15/16 1.5 0.04 0.20
ZNGA 160115P00002000 P 01/15/16 2.0 0.15 0.32
ZNGA 160115P00002500 P 01/15/16 2.5 0.41 0.56
ZNGA 160115P00003000 P 01/15/16 3.0 0.72 0.98
ZNGA 160115P00003500 P 01/15/16 3.5 1.09 1.42
ZNGA 160115P00004000 P 01/15/16 4.0 1.60 1.88
ZNGA 160115P00004500 P 01/15/16 4.5 1.98 2.33
ZNGA 160115P00005000 P 01/15/16 5.0 2.47 2.80
ZNGA 160115P00005500 P 01/15/16 5.5 2.94 3.30
ZNGA 160115P00007000 P 01/15/16 7.0 4.45 4.80
ZNGA 160115P00010000 P 01/15/16 10.0 7.45 7.70
ZNGA 170120C00000500 C 01/20/17 0.5 1.78 2.14
ZNGA 170120C00001000 C 01/20/17 1.0 1.34 1.74
ZNGA 170120C00001500 C 01/20/17 1.5 0.98 1.41
ZNGA 170120C00002000 C 01/20/17 2.0 0.73 1.15
ZNGA 170120C00002500 C 01/20/17 2.5 0.68 0.95
ZNGA 170120C00003000 C 01/20/17 3.0 0.52 0.65
ZNGA 170120C00003500 C 01/20/17 3.5 0.40 0.71
ZNGA 170120C00004000 C 01/20/17 4.0 0.19 0.46
ZNGA 170120C00004500 C 01/20/17 4.5 0.13 0.56
ZNGA 170120C00005000 C 01/20/17 5.0 0.10 0.35
ZNGA 170120C00005500 C 01/20/17 5.5 0.05 0.46
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.30
ZNGA 170120P00001000 P 01/20/17 1.0 0.01 0.13
ZNGA 170120P00001500 P 01/20/17 1.5 0.12 0.37
ZNGA 170120P00002000 P 01/20/17 2.0 0.33 0.62
ZNGA 170120P00002500 P 01/20/17 2.5 0.62 0.93
ZNGA 170120P00003000 P 01/20/17 3.0 0.94 1.33
ZNGA 170120P00003500 P 01/20/17 3.5 1.32 1.73
ZNGA 170120P00004000 P 01/20/17 4.0 1.70 2.17
ZNGA 170120P00004500 P 01/20/17 4.5 2.12 2.61
ZNGA 170120P00005000 P 01/20/17 5.0 2.56 3.05
ZNGA 170120P00005500 P 01/20/17 5.5 3.05 3.50

OPRA data is delayed 15 minutes.