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 (2016-07-22)Premium Content

Zynga Inc (ZNGA)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 161007C00000500 C 10/07/16 0.5 2.14 3.50
ZNGA 161007C00001000 C 10/07/16 1.0 1.75 2.00
ZNGA 161007C00001500 C 10/07/16 1.5 1.29 1.49
ZNGA 161007C00002000 C 10/07/16 2.0 0.79 0.99
ZNGA 161007C00002500 C 10/07/16 2.5 0.32 0.49
ZNGA 161007C00003000 C 10/07/16 3.0 0.01 0.03
ZNGA 161007C00003500 C 10/07/16 3.5 0.00 0.05
ZNGA 161007C00004000 C 10/07/16 4.0 0.00 0.50
ZNGA 161007C00004500 C 10/07/16 4.5 0.00 0.50
ZNGA 161007C00005000 C 10/07/16 5.0 0.00 0.50
ZNGA 161007C00005500 C 10/07/16 5.5 0.00 0.50
ZNGA 161007C00006000 C 10/07/16 6.0 0.00 0.75
ZNGA 161007P00000500 P 10/07/16 0.5 0.00 0.50
ZNGA 161007P00001000 P 10/07/16 1.0 0.00 0.50
ZNGA 161007P00001500 P 10/07/16 1.5 0.00 0.50
ZNGA 161007P00002000 P 10/07/16 2.0 0.00 0.20
ZNGA 161007P00002500 P 10/07/16 2.5 0.00 0.06
ZNGA 161007P00003000 P 10/07/16 3.0 0.08 0.15
ZNGA 161007P00003500 P 10/07/16 3.5 0.51 0.71
ZNGA 161007P00004000 P 10/07/16 4.0 1.01 1.22
ZNGA 161007P00004500 P 10/07/16 4.5 1.51 1.72
ZNGA 161007P00005000 P 10/07/16 5.0 0.98 2.33
ZNGA 161007P00005500 P 10/07/16 5.5 1.33 4.70
ZNGA 161007P00006000 P 10/07/16 6.0 0.75 5.50
ZNGA 161014C00000500 C 10/14/16 0.5 2.18 2.71
ZNGA 161014C00001000 C 10/14/16 1.0 1.78 2.02
ZNGA 161014C00001500 C 10/14/16 1.5 1.28 1.50
ZNGA 161014C00002000 C 10/14/16 2.0 0.78 1.00
ZNGA 161014C00002500 C 10/14/16 2.5 0.31 0.49
ZNGA 161014C00003000 C 10/14/16 3.0 0.03 0.06
ZNGA 161014C00003500 C 10/14/16 3.5 0.00 0.15
ZNGA 161014C00004000 C 10/14/16 4.0 0.00 0.50
ZNGA 161014C00004500 C 10/14/16 4.5 0.00 0.50
ZNGA 161014C00005000 C 10/14/16 5.0 0.00 0.50
ZNGA 161014C00005500 C 10/14/16 5.5 0.00 0.50
ZNGA 161014C00006000 C 10/14/16 6.0 0.00 0.73
ZNGA 161014P00000500 P 10/14/16 0.5 0.00 0.50
ZNGA 161014P00001000 P 10/14/16 1.0 0.00 0.50
ZNGA 161014P00001500 P 10/14/16 1.5 0.00 0.50
ZNGA 161014P00002000 P 10/14/16 2.0 0.00 0.50
ZNGA 161014P00002500 P 10/14/16 2.5 0.00 0.03
ZNGA 161014P00003000 P 10/14/16 3.0 0.10 0.16
ZNGA 161014P00003500 P 10/14/16 3.5 0.51 0.72
ZNGA 161014P00004000 P 10/14/16 4.0 1.01 1.23
ZNGA 161014P00004500 P 10/14/16 4.5 1.50 1.73
ZNGA 161014P00005000 P 10/14/16 5.0 2.00 2.21
ZNGA 161014P00005500 P 10/14/16 5.5 2.38 3.05
ZNGA 161014P00006000 P 10/14/16 6.0 0.80 5.50
ZNGA 161021C00000500 C 10/21/16 0.5 2.32 2.60
ZNGA 161021C00001000 C 10/21/16 1.0 1.82 2.00
ZNGA 161021C00001500 C 10/21/16 1.5 1.28 1.44
ZNGA 161021C00002000 C 10/21/16 2.0 0.79 1.00
ZNGA 161021C00002500 C 10/21/16 2.5 0.35 0.49
ZNGA 161021C00003000 C 10/21/16 3.0 0.05 0.06
ZNGA 161021C00003500 C 10/21/16 3.5 0.00 0.01
ZNGA 161021C00004000 C 10/21/16 4.0 0.00 0.50
ZNGA 161021C00004500 C 10/21/16 4.5 0.00 0.50
ZNGA 161021C00005000 C 10/21/16 5.0 0.00 0.50
ZNGA 161021C00005500 C 10/21/16 5.5 0.00 0.50
ZNGA 161021C00006000 C 10/21/16 6.0 0.00 0.50
ZNGA 161021C00007000 C 10/21/16 7.0 0.00 0.50
ZNGA 161021P00000500 P 10/21/16 0.5 0.00 0.50
ZNGA 161021P00001000 P 10/21/16 1.0 0.00 0.46
ZNGA 161021P00001500 P 10/21/16 1.5 0.00 0.14
ZNGA 161021P00002000 P 10/21/16 2.0 0.00 0.10
ZNGA 161021P00002500 P 10/21/16 2.5 0.00 0.03
ZNGA 161021P00003000 P 10/21/16 3.0 0.12 0.17
ZNGA 161021P00003500 P 10/21/16 3.5 0.51 0.73
ZNGA 161021P00004000 P 10/21/16 4.0 1.01 1.23
ZNGA 161021P00004500 P 10/21/16 4.5 1.54 1.75
ZNGA 161021P00005000 P 10/21/16 5.0 2.03 2.24
ZNGA 161021P00005500 P 10/21/16 5.5 2.39 3.05
ZNGA 161021P00006000 P 10/21/16 6.0 2.89 3.55
ZNGA 161021P00007000 P 10/21/16 7.0 3.80 4.55
ZNGA 161028C00000500 C 10/28/16 0.5 2.00 2.81
ZNGA 161028C00001000 C 10/28/16 1.0 1.78 2.01
ZNGA 161028C00001500 C 10/28/16 1.5 1.29 1.51
ZNGA 161028C00002000 C 10/28/16 2.0 0.79 1.00
ZNGA 161028C00002500 C 10/28/16 2.5 0.31 0.49
ZNGA 161028C00003000 C 10/28/16 3.0 0.06 0.11
ZNGA 161028C00003500 C 10/28/16 3.5 0.00 0.10
ZNGA 161028C00004000 C 10/28/16 4.0 0.00 0.50
ZNGA 161028C00004500 C 10/28/16 4.5 0.00 0.50
ZNGA 161028C00005000 C 10/28/16 5.0 0.00 0.50
ZNGA 161028C00005500 C 10/28/16 5.5 0.00 0.50
ZNGA 161028P00000500 P 10/28/16 0.5 0.00 0.50
ZNGA 161028P00001000 P 10/28/16 1.0 0.00 0.50
ZNGA 161028P00001500 P 10/28/16 1.5 0.00 0.50
ZNGA 161028P00002000 P 10/28/16 2.0 0.00 0.50
ZNGA 161028P00002500 P 10/28/16 2.5 0.00 0.18
ZNGA 161028P00003000 P 10/28/16 3.0 0.11 0.34
ZNGA 161028P00003500 P 10/28/16 3.5 0.51 0.73
ZNGA 161028P00004000 P 10/28/16 4.0 1.01 1.21
ZNGA 161028P00004500 P 10/28/16 4.5 1.50 1.71
ZNGA 161028P00005000 P 10/28/16 5.0 2.00 2.21
ZNGA 161028P00005500 P 10/28/16 5.5 2.39 3.05
ZNGA 161104C00000500 C 11/04/16 0.5 2.21 2.53
ZNGA 161104C00001000 C 11/04/16 1.0 1.78 2.66
ZNGA 161104C00001500 C 11/04/16 1.5 1.29 1.50
ZNGA 161104C00002000 C 11/04/16 2.0 0.80 1.00
ZNGA 161104C00002500 C 11/04/16 2.5 0.33 0.53
ZNGA 161104C00003000 C 11/04/16 3.0 0.10 0.17
ZNGA 161104C00003500 C 11/04/16 3.5 0.00 0.15
ZNGA 161104C00004000 C 11/04/16 4.0 0.00 0.50
ZNGA 161104C00004500 C 11/04/16 4.5 0.00 0.50
ZNGA 161104C00005000 C 11/04/16 5.0 0.00 0.50
ZNGA 161104C00005500 C 11/04/16 5.5 0.00 0.50
ZNGA 161104P00000500 P 11/04/16 0.5 0.00 0.50
ZNGA 161104P00001000 P 11/04/16 1.0 0.00 0.50
ZNGA 161104P00001500 P 11/04/16 1.5 0.00 0.50
ZNGA 161104P00002000 P 11/04/16 2.0 0.00 0.50
ZNGA 161104P00002500 P 11/04/16 2.5 0.00 0.15
ZNGA 161104P00003000 P 11/04/16 3.0 0.14 0.30
ZNGA 161104P00003500 P 11/04/16 3.5 0.55 0.76
ZNGA 161104P00004000 P 11/04/16 4.0 1.02 1.21
ZNGA 161104P00004500 P 11/04/16 4.5 1.50 1.73
ZNGA 161104P00005000 P 11/04/16 5.0 2.00 2.22
ZNGA 161104P00005500 P 11/04/16 5.5 2.44 3.10
ZNGA 161111C00000500 C 11/11/16 0.5 2.21 2.52
ZNGA 161111C00001000 C 11/11/16 1.0 1.78 2.19
ZNGA 161111C00001500 C 11/11/16 1.5 1.29 1.51
ZNGA 161111C00002000 C 11/11/16 2.0 0.80 1.01
ZNGA 161111C00002500 C 11/11/16 2.5 0.31 0.54
ZNGA 161111C00003000 C 11/11/16 3.0 0.11 0.20
ZNGA 161111C00003500 C 11/11/16 3.5 0.00 0.13
ZNGA 161111C00004000 C 11/11/16 4.0 0.00 0.50
ZNGA 161111C00004500 C 11/11/16 4.5 0.00 0.50
ZNGA 161111C00005000 C 11/11/16 5.0 0.00 0.50
ZNGA 161111C00005500 C 11/11/16 5.5 0.00 0.50
ZNGA 161111P00000500 P 11/11/16 0.5 0.00 0.50
ZNGA 161111P00001000 P 11/11/16 1.0 0.00 0.50
ZNGA 161111P00001500 P 11/11/16 1.5 0.00 0.50
ZNGA 161111P00002000 P 11/11/16 2.0 0.00 0.50
ZNGA 161111P00002500 P 11/11/16 2.5 0.00 0.18
ZNGA 161111P00003000 P 11/11/16 3.0 0.07 0.30
ZNGA 161111P00003500 P 11/11/16 3.5 0.55 0.76
ZNGA 161111P00004000 P 11/11/16 4.0 1.00 1.20
ZNGA 161111P00004500 P 11/11/16 4.5 1.50 1.72
ZNGA 161111P00005000 P 11/11/16 5.0 1.97 2.29
ZNGA 161111P00005500 P 11/11/16 5.5 2.43 3.10
ZNGA 161118C00000500 C 11/18/16 0.5 2.29 2.52
ZNGA 161118C00001000 C 11/18/16 1.0 1.79 2.00
ZNGA 161118C00001500 C 11/18/16 1.5 1.30 1.50
ZNGA 161118C00002000 C 11/18/16 2.0 0.81 1.01
ZNGA 161118C00002500 C 11/18/16 2.5 0.43 0.51
ZNGA 161118C00003000 C 11/18/16 3.0 0.16 0.19
ZNGA 161118C00003500 C 11/18/16 3.5 0.03 0.05
ZNGA 161118C00004000 C 11/18/16 4.0 0.00 0.02
ZNGA 161118C00004500 C 11/18/16 4.5 0.00 0.05
ZNGA 161118C00005000 C 11/18/16 5.0 0.00 0.09
ZNGA 161118C00005500 C 11/18/16 5.5 0.00 0.08
ZNGA 161118P00000500 P 11/18/16 0.5 0.00 0.05
ZNGA 161118P00001000 P 11/18/16 1.0 0.00 0.05
ZNGA 161118P00001500 P 11/18/16 1.5 0.00 0.02
ZNGA 161118P00002000 P 11/18/16 2.0 0.00 0.01
ZNGA 161118P00002500 P 11/18/16 2.5 0.05 0.07
ZNGA 161118P00003000 P 11/18/16 3.0 0.23 0.26
ZNGA 161118P00003500 P 11/18/16 3.5 0.57 0.71
ZNGA 161118P00004000 P 11/18/16 4.0 1.01 1.22
ZNGA 161118P00004500 P 11/18/16 4.5 1.51 1.72
ZNGA 161118P00005000 P 11/18/16 5.0 1.99 2.22
ZNGA 161118P00005500 P 11/18/16 5.5 2.53 2.70
ZNGA 161216C00000500 C 12/16/16 0.5 2.00 2.71
ZNGA 161216C00001000 C 12/16/16 1.0 1.58 2.08
ZNGA 161216C00001500 C 12/16/16 1.5 1.09 1.58
ZNGA 161216C00002000 C 12/16/16 2.0 0.79 1.08
ZNGA 161216C00002500 C 12/16/16 2.5 0.43 0.52
ZNGA 161216C00003000 C 12/16/16 3.0 0.20 0.23
ZNGA 161216C00003500 C 12/16/16 3.5 0.04 0.07
ZNGA 161216C00004000 C 12/16/16 4.0 0.00 0.02
ZNGA 161216C00004500 C 12/16/16 4.5 0.00 0.01
ZNGA 161216C00005000 C 12/16/16 5.0 0.00 0.10
ZNGA 161216C00005500 C 12/16/16 5.5 0.00 0.09
ZNGA 161216C00006000 C 12/16/16 6.0 0.00 0.08
ZNGA 161216P00000500 P 12/16/16 0.5 0.00 0.05
ZNGA 161216P00001000 P 12/16/16 1.0 0.00 0.06
ZNGA 161216P00001500 P 12/16/16 1.5 0.00 0.02
ZNGA 161216P00002000 P 12/16/16 2.0 0.01 0.03
ZNGA 161216P00002500 P 12/16/16 2.5 0.06 0.10
ZNGA 161216P00003000 P 12/16/16 3.0 0.25 0.31
ZNGA 161216P00003500 P 12/16/16 3.5 0.52 0.84
ZNGA 161216P00004000 P 12/16/16 4.0 0.99 1.28
ZNGA 161216P00004500 P 12/16/16 4.5 1.44 1.93
ZNGA 161216P00005000 P 12/16/16 5.0 1.94 2.42
ZNGA 161216P00005500 P 12/16/16 5.5 2.30 3.10
ZNGA 161216P00006000 P 12/16/16 6.0 2.80 3.55
ZNGA 170120C00000500 C 01/20/17 0.5 2.26 2.51
ZNGA 170120C00001000 C 01/20/17 1.0 1.59 2.08
ZNGA 170120C00001500 C 01/20/17 1.5 1.10 1.59
ZNGA 170120C00002000 C 01/20/17 2.0 0.86 1.05
ZNGA 170120C00002500 C 01/20/17 2.5 0.50 0.55
ZNGA 170120C00003000 C 01/20/17 3.0 0.23 0.26
ZNGA 170120C00003500 C 01/20/17 3.5 0.08 0.10
ZNGA 170120C00004000 C 01/20/17 4.0 0.02 0.06
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.03
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.02
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.02
ZNGA 170120C00006000 C 01/20/17 6.0 0.00 0.50
ZNGA 170120C00007000 C 01/20/17 7.0 0.00 0.30
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.10
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.50
ZNGA 170120P00001500 P 01/20/17 1.5 0.00 0.02
ZNGA 170120P00002000 P 01/20/17 2.0 0.01 0.04
ZNGA 170120P00002500 P 01/20/17 2.5 0.09 0.13
ZNGA 170120P00003000 P 01/20/17 3.0 0.29 0.33
ZNGA 170120P00003500 P 01/20/17 3.5 0.58 0.72
ZNGA 170120P00004000 P 01/20/17 4.0 1.02 1.31
ZNGA 170120P00004500 P 01/20/17 4.5 1.44 1.93
ZNGA 170120P00005000 P 01/20/17 5.0 1.94 2.43
ZNGA 170120P00005500 P 01/20/17 5.5 2.30 3.10
ZNGA 170120P00006000 P 01/20/17 6.0 2.80 3.60
ZNGA 170120P00007000 P 01/20/17 7.0 3.80 4.60
ZNGA 170317C00000500 C 03/17/17 0.5 2.00 2.78
ZNGA 170317C00001000 C 03/17/17 1.0 1.60 2.09
ZNGA 170317C00001500 C 03/17/17 1.5 1.12 1.61
ZNGA 170317C00002000 C 03/17/17 2.0 0.71 1.16
ZNGA 170317C00002500 C 03/17/17 2.5 0.47 0.69
ZNGA 170317C00003000 C 03/17/17 3.0 0.30 0.36
ZNGA 170317C00003500 C 03/17/17 3.5 0.14 0.19
ZNGA 170317C00004000 C 03/17/17 4.0 0.00 0.23
ZNGA 170317C00004500 C 03/17/17 4.5 0.00 0.16
ZNGA 170317C00005000 C 03/17/17 5.0 0.00 0.48
ZNGA 170317C00005500 C 03/17/17 5.5 0.00 0.48
ZNGA 170317C00006000 C 03/17/17 6.0 0.00 0.50
ZNGA 170317P00000500 P 03/17/17 0.5 0.00 0.50
ZNGA 170317P00001000 P 03/17/17 1.0 0.00 0.50
ZNGA 170317P00001500 P 03/17/17 1.5 0.00 0.48
ZNGA 170317P00002000 P 03/17/17 2.0 0.00 0.21
ZNGA 170317P00002500 P 03/17/17 2.5 0.16 0.22
ZNGA 170317P00003000 P 03/17/17 3.0 0.37 0.42
ZNGA 170317P00003500 P 03/17/17 3.5 0.59 0.96
ZNGA 170317P00004000 P 03/17/17 4.0 1.02 1.38
ZNGA 170317P00004500 P 03/17/17 4.5 1.50 1.82
ZNGA 170317P00005000 P 03/17/17 5.0 1.95 2.44
ZNGA 170317P00005500 P 03/17/17 5.5 2.30 3.05
ZNGA 170317P00006000 P 03/17/17 6.0 2.80 3.30
ZNGA 180119C00001000 C 01/19/18 1.0 1.40 2.39
ZNGA 180119C00001500 C 01/19/18 1.5 1.07 1.89
ZNGA 180119C00002000 C 01/19/18 2.0 1.05 1.48
ZNGA 180119C00002500 C 01/19/18 2.5 0.56 0.98
ZNGA 180119C00003000 C 01/19/18 3.0 0.60 0.77
ZNGA 180119C00003500 C 01/19/18 3.5 0.37 0.49
ZNGA 180119C00004000 C 01/19/18 4.0 0.23 0.35
ZNGA 180119C00004500 C 01/19/18 4.5 0.14 0.33
ZNGA 180119C00005000 C 01/19/18 5.0 0.03 0.39
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.98
ZNGA 180119P00001500 P 01/19/18 1.5 0.00 0.16
ZNGA 180119P00002000 P 01/19/18 2.0 0.02 0.41
ZNGA 180119P00002500 P 01/19/18 2.5 0.22 0.44
ZNGA 180119P00003000 P 01/19/18 3.0 0.42 0.95
ZNGA 180119P00003500 P 01/19/18 3.5 0.73 1.06
ZNGA 180119P00004000 P 01/19/18 4.0 1.08 1.68
ZNGA 180119P00004500 P 01/19/18 4.5 1.64 2.11
ZNGA 180119P00005000 P 01/19/18 5.0 1.94 2.56

OPRA data is delayed 15 minutes.