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 (2015-07-24)Premium Content

Zynga Inc (ZNGA)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 150904C00000500 C 09/04/15 0.5 1.97 2.05
ZNGA 150904C00001000 C 09/04/15 1.0 1.47 1.55
ZNGA 150904C00001500 C 09/04/15 1.5 0.97 1.06
ZNGA 150904C00002000 C 09/04/15 2.0 0.47 0.55
ZNGA 150904C00002500 C 09/04/15 2.5 0.06 0.08
ZNGA 150904C00003000 C 09/04/15 3.0 0.00 0.03
ZNGA 150904C00003500 C 09/04/15 3.5 0.00 0.04
ZNGA 150904C00004000 C 09/04/15 4.0 0.00 0.04
ZNGA 150904C00004500 C 09/04/15 4.5 0.00 0.04
ZNGA 150904C00005000 C 09/04/15 5.0 0.00 0.04
ZNGA 150904P00000500 P 09/04/15 0.5 0.00 0.04
ZNGA 150904P00001000 P 09/04/15 1.0 0.00 0.04
ZNGA 150904P00001500 P 09/04/15 1.5 0.00 0.04
ZNGA 150904P00002000 P 09/04/15 2.0 0.00 0.05
ZNGA 150904P00002500 P 09/04/15 2.5 0.04 0.07
ZNGA 150904P00003000 P 09/04/15 3.0 0.45 0.53
ZNGA 150904P00003500 P 09/04/15 3.5 0.94 1.03
ZNGA 150904P00004000 P 09/04/15 4.0 1.45 1.53
ZNGA 150904P00004500 P 09/04/15 4.5 1.95 2.03
ZNGA 150904P00005000 P 09/04/15 5.0 2.43 2.53
ZNGA 150911C00000500 C 09/11/15 0.5 1.97 2.05
ZNGA 150911C00001000 C 09/11/15 1.0 1.47 1.55
ZNGA 150911C00001500 C 09/11/15 1.5 0.97 1.06
ZNGA 150911C00002000 C 09/11/15 2.0 0.38 0.56
ZNGA 150911C00002500 C 09/11/15 2.5 0.08 0.10
ZNGA 150911C00003000 C 09/11/15 3.0 0.00 0.04
ZNGA 150911C00003500 C 09/11/15 3.5 0.00 0.04
ZNGA 150911C00004000 C 09/11/15 4.0 0.00 0.04
ZNGA 150911C00004500 C 09/11/15 4.5 0.00 0.04
ZNGA 150911C00005000 C 09/11/15 5.0 0.00 0.04
ZNGA 150911P00000500 P 09/11/15 0.5 0.00 0.04
ZNGA 150911P00001000 P 09/11/15 1.0 0.00 0.04
ZNGA 150911P00001500 P 09/11/15 1.5 0.00 0.04
ZNGA 150911P00002000 P 09/11/15 2.0 0.00 0.05
ZNGA 150911P00002500 P 09/11/15 2.5 0.06 0.09
ZNGA 150911P00003000 P 09/11/15 3.0 0.46 0.53
ZNGA 150911P00003500 P 09/11/15 3.5 0.93 1.03
ZNGA 150911P00004000 P 09/11/15 4.0 1.45 1.53
ZNGA 150911P00004500 P 09/11/15 4.5 1.93 2.03
ZNGA 150911P00005000 P 09/11/15 5.0 2.45 2.53
ZNGA 150918C00000500 C 09/18/15 0.5 1.97 2.05
ZNGA 150918C00001000 C 09/18/15 1.0 1.47 1.55
ZNGA 150918C00001500 C 09/18/15 1.5 0.97 1.05
ZNGA 150918C00002000 C 09/18/15 2.0 0.48 0.55
ZNGA 150918C00002500 C 09/18/15 2.5 0.10 0.13
ZNGA 150918C00003000 C 09/18/15 3.0 0.00 0.01
ZNGA 150918C00003500 C 09/18/15 3.5 0.00 0.01
ZNGA 150918C00004000 C 09/18/15 4.0 0.00 0.03
ZNGA 150918C00004500 C 09/18/15 4.5 0.00 0.04
ZNGA 150918C00005000 C 09/18/15 5.0 0.00 0.04
ZNGA 150918C00005500 C 09/18/15 5.5 0.00 0.04
ZNGA 150918C00006000 C 09/18/15 6.0 0.00 0.04
ZNGA 150918C00007000 C 09/18/15 7.0 0.00 0.04
ZNGA 150918P00000500 P 09/18/15 0.5 0.00 0.04
ZNGA 150918P00001000 P 09/18/15 1.0 0.00 0.04
ZNGA 150918P00001500 P 09/18/15 1.5 0.00 0.05
ZNGA 150918P00002000 P 09/18/15 2.0 0.00 0.05
ZNGA 150918P00002500 P 09/18/15 2.5 0.08 0.10
ZNGA 150918P00003000 P 09/18/15 3.0 0.46 0.52
ZNGA 150918P00003500 P 09/18/15 3.5 0.95 1.03
ZNGA 150918P00004000 P 09/18/15 4.0 1.45 1.53
ZNGA 150918P00004500 P 09/18/15 4.5 1.94 2.03
ZNGA 150918P00005000 P 09/18/15 5.0 2.45 2.53
ZNGA 150918P00005500 P 09/18/15 5.5 2.95 3.15
ZNGA 150918P00006000 P 09/18/15 6.0 3.40 3.65
ZNGA 150918P00007000 P 09/18/15 7.0 4.40 4.65
ZNGA 150925C00000500 C 09/25/15 0.5 1.97 2.06
ZNGA 150925C00001000 C 09/25/15 1.0 1.47 1.56
ZNGA 150925C00001500 C 09/25/15 1.5 0.97 1.05
ZNGA 150925C00002000 C 09/25/15 2.0 0.48 0.56
ZNGA 150925C00002500 C 09/25/15 2.5 0.12 0.15
ZNGA 150925C00003000 C 09/25/15 3.0 0.00 0.05
ZNGA 150925C00003500 C 09/25/15 3.5 0.00 0.04
ZNGA 150925C00004000 C 09/25/15 4.0 0.00 0.05
ZNGA 150925C00004500 C 09/25/15 4.5 0.00 0.04
ZNGA 150925C00005000 C 09/25/15 5.0 0.00 0.04
ZNGA 150925P00000500 P 09/25/15 0.5 0.00 0.04
ZNGA 150925P00001000 P 09/25/15 1.0 0.00 0.05
ZNGA 150925P00001500 P 09/25/15 1.5 0.00 0.05
ZNGA 150925P00002000 P 09/25/15 2.0 0.00 0.06
ZNGA 150925P00002500 P 09/25/15 2.5 0.09 0.17
ZNGA 150925P00003000 P 09/25/15 3.0 0.46 0.54
ZNGA 150925P00003500 P 09/25/15 3.5 0.95 1.03
ZNGA 150925P00004000 P 09/25/15 4.0 1.45 1.53
ZNGA 150925P00004500 P 09/25/15 4.5 1.93 2.03
ZNGA 150925P00005000 P 09/25/15 5.0 2.45 2.53
ZNGA 151002C00000500 C 10/02/15 0.5 1.96 2.06
ZNGA 151002C00001000 C 10/02/15 1.0 1.46 1.56
ZNGA 151002C00001500 C 10/02/15 1.5 0.97 1.05
ZNGA 151002C00002000 C 10/02/15 2.0 0.35 0.57
ZNGA 151002C00002500 C 10/02/15 2.5 0.13 0.16
ZNGA 151002C00003000 C 10/02/15 3.0 0.00 0.06
ZNGA 151002C00003500 C 10/02/15 3.5 0.00 0.08
ZNGA 151002C00004000 C 10/02/15 4.0 0.00 0.05
ZNGA 151002C00004500 C 10/02/15 4.5 0.00 0.05
ZNGA 151002C00005000 C 10/02/15 5.0 0.00 0.07
ZNGA 151002P00000500 P 10/02/15 0.5 0.00 0.07
ZNGA 151002P00001000 P 10/02/15 1.0 0.00 0.08
ZNGA 151002P00001500 P 10/02/15 1.5 0.00 0.08
ZNGA 151002P00002000 P 10/02/15 2.0 0.00 0.11
ZNGA 151002P00002500 P 10/02/15 2.5 0.11 0.13
ZNGA 151002P00003000 P 10/02/15 3.0 0.46 0.59
ZNGA 151002P00003500 P 10/02/15 3.5 0.95 1.04
ZNGA 151002P00004000 P 10/02/15 4.0 1.44 1.54
ZNGA 151002P00004500 P 10/02/15 4.5 1.94 2.04
ZNGA 151002P00005000 P 10/02/15 5.0 2.44 2.54
ZNGA 151009C00000500 C 10/09/15 0.5 1.96 2.07
ZNGA 151009C00001000 C 10/09/15 1.0 1.47 1.56
ZNGA 151009C00001500 C 10/09/15 1.5 0.97 1.06
ZNGA 151009C00002000 C 10/09/15 2.0 0.46 0.59
ZNGA 151009C00002500 C 10/09/15 2.5 0.13 0.21
ZNGA 151009C00003000 C 10/09/15 3.0 0.00 0.07
ZNGA 151009C00003500 C 10/09/15 3.5 0.00 0.08
ZNGA 151009C00004000 C 10/09/15 4.0 0.00 0.05
ZNGA 151009C00004500 C 10/09/15 4.5 0.00 0.08
ZNGA 151009C00005000 C 10/09/15 5.0 0.00 0.07
ZNGA 151009P00000500 P 10/09/15 0.5 0.00 0.08
ZNGA 151009P00001000 P 10/09/15 1.0 0.00 0.08
ZNGA 151009P00001500 P 10/09/15 1.5 0.00 0.08
ZNGA 151009P00002000 P 10/09/15 2.0 0.00 0.09
ZNGA 151009P00002500 P 10/09/15 2.5 0.12 0.16
ZNGA 151009P00003000 P 10/09/15 3.0 0.47 0.57
ZNGA 151009P00003500 P 10/09/15 3.5 0.95 1.04
ZNGA 151009P00004000 P 10/09/15 4.0 1.44 1.54
ZNGA 151009P00004500 P 10/09/15 4.5 1.94 2.04
ZNGA 151009P00005000 P 10/09/15 5.0 2.44 2.54
ZNGA 151016C00000500 C 10/16/15 0.5 1.97 2.05
ZNGA 151016C00001000 C 10/16/15 1.0 1.48 1.56
ZNGA 151016C00001500 C 10/16/15 1.5 0.98 1.05
ZNGA 151016C00002000 C 10/16/15 2.0 0.50 0.58
ZNGA 151016C00002500 C 10/16/15 2.5 0.16 0.18
ZNGA 151016C00003000 C 10/16/15 3.0 0.03 0.04
ZNGA 151016C00003500 C 10/16/15 3.5 0.00 0.04
ZNGA 151016C00004000 C 10/16/15 4.0 0.00 0.05
ZNGA 151016C00004500 C 10/16/15 4.5 0.00 0.05
ZNGA 151016C00005000 C 10/16/15 5.0 0.00 0.04
ZNGA 151016P00000500 P 10/16/15 0.5 0.00 0.05
ZNGA 151016P00001000 P 10/16/15 1.0 0.00 0.05
ZNGA 151016P00001500 P 10/16/15 1.5 0.00 0.05
ZNGA 151016P00002000 P 10/16/15 2.0 0.01 0.06
ZNGA 151016P00002500 P 10/16/15 2.5 0.13 0.16
ZNGA 151016P00003000 P 10/16/15 3.0 0.48 0.56
ZNGA 151016P00003500 P 10/16/15 3.5 0.95 1.03
ZNGA 151016P00004000 P 10/16/15 4.0 1.45 1.53
ZNGA 151016P00004500 P 10/16/15 4.5 1.95 2.03
ZNGA 151016P00005000 P 10/16/15 5.0 2.44 2.53
ZNGA 151120C00001000 C 11/20/15 1.0 1.48 1.56
ZNGA 151120C00001500 C 11/20/15 1.5 0.99 1.07
ZNGA 151120C00002000 C 11/20/15 2.0 0.52 0.61
ZNGA 151120C00002500 C 11/20/15 2.5 0.23 0.28
ZNGA 151120C00003000 C 11/20/15 3.0 0.07 0.10
ZNGA 151120C00003500 C 11/20/15 3.5 0.00 0.07
ZNGA 151120C00004000 C 11/20/15 4.0 0.00 0.06
ZNGA 151120P00001000 P 11/20/15 1.0 0.00 0.06
ZNGA 151120P00001500 P 11/20/15 1.5 0.00 0.07
ZNGA 151120P00002000 P 11/20/15 2.0 0.04 0.13
ZNGA 151120P00002500 P 11/20/15 2.5 0.21 0.25
ZNGA 151120P00003000 P 11/20/15 3.0 0.53 0.72
ZNGA 151120P00003500 P 11/20/15 3.5 0.97 1.06
ZNGA 151120P00004000 P 11/20/15 4.0 1.45 1.54
ZNGA 151218C00000500 C 12/18/15 0.5 1.98 2.06
ZNGA 151218C00001000 C 12/18/15 1.0 1.47 1.57
ZNGA 151218C00001500 C 12/18/15 1.5 0.98 1.08
ZNGA 151218C00002000 C 12/18/15 2.0 0.55 0.64
ZNGA 151218C00002500 C 12/18/15 2.5 0.24 0.31
ZNGA 151218C00003000 C 12/18/15 3.0 0.08 0.13
ZNGA 151218C00003500 C 12/18/15 3.5 0.03 0.04
ZNGA 151218C00004000 C 12/18/15 4.0 0.00 0.07
ZNGA 151218C00004500 C 12/18/15 4.5 0.00 0.06
ZNGA 151218C00005000 C 12/18/15 5.0 0.00 0.06
ZNGA 151218C00005500 C 12/18/15 5.5 0.00 0.05
ZNGA 151218C00006000 C 12/18/15 6.0 0.00 0.06
ZNGA 151218C00007000 C 12/18/15 7.0 0.00 0.05
ZNGA 151218P00000500 P 12/18/15 0.5 0.00 0.06
ZNGA 151218P00001000 P 12/18/15 1.0 0.00 0.06
ZNGA 151218P00001500 P 12/18/15 1.5 0.00 0.09
ZNGA 151218P00002000 P 12/18/15 2.0 0.06 0.15
ZNGA 151218P00002500 P 12/18/15 2.5 0.25 0.27
ZNGA 151218P00003000 P 12/18/15 3.0 0.56 0.67
ZNGA 151218P00003500 P 12/18/15 3.5 0.98 1.10
ZNGA 151218P00004000 P 12/18/15 4.0 1.46 1.56
ZNGA 151218P00004500 P 12/18/15 4.5 1.94 2.04
ZNGA 151218P00005000 P 12/18/15 5.0 2.45 2.53
ZNGA 151218P00005500 P 12/18/15 5.5 2.94 3.15
ZNGA 151218P00006000 P 12/18/15 6.0 3.40 3.65
ZNGA 151218P00007000 P 12/18/15 7.0 4.35 4.60
ZNGA 160115C00000500 C 01/15/16 0.5 1.95 2.07
ZNGA 160115C00001000 C 01/15/16 1.0 1.46 1.57
ZNGA 160115C00001500 C 01/15/16 1.5 0.97 1.09
ZNGA 160115C00002000 C 01/15/16 2.0 0.50 0.67
ZNGA 160115C00002500 C 01/15/16 2.5 0.31 0.35
ZNGA 160115C00003000 C 01/15/16 3.0 0.14 0.16
ZNGA 160115C00003500 C 01/15/16 3.5 0.05 0.13
ZNGA 160115C00004000 C 01/15/16 4.0 0.01 0.05
ZNGA 160115C00004500 C 01/15/16 4.5 0.02 0.07
ZNGA 160115C00005000 C 01/15/16 5.0 0.01 0.07
ZNGA 160115C00005500 C 01/15/16 5.5 0.01 0.03
ZNGA 160115C00006000 C 01/15/16 6.0 0.00 0.06
ZNGA 160115C00007000 C 01/15/16 7.0 0.00 0.06
ZNGA 160115C00010000 C 01/15/16 10.0 0.00 0.03
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.05
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.06
ZNGA 160115P00001500 P 01/15/16 1.5 0.00 0.07
ZNGA 160115P00002000 P 01/15/16 2.0 0.07 0.19
ZNGA 160115P00002500 P 01/15/16 2.5 0.28 0.32
ZNGA 160115P00003000 P 01/15/16 3.0 0.60 0.67
ZNGA 160115P00003500 P 01/15/16 3.5 1.00 1.15
ZNGA 160115P00004000 P 01/15/16 4.0 1.47 1.59
ZNGA 160115P00004500 P 01/15/16 4.5 1.96 2.06
ZNGA 160115P00005000 P 01/15/16 5.0 2.45 2.54
ZNGA 160115P00005500 P 01/15/16 5.5 2.94 3.15
ZNGA 160115P00006000 P 01/15/16 6.0 3.45 3.65
ZNGA 160115P00007000 P 01/15/16 7.0 4.40 4.65
ZNGA 160115P00010000 P 01/15/16 10.0 7.40 7.60
ZNGA 160318C00000500 C 03/18/16 0.5 1.93 2.08
ZNGA 160318C00001000 C 03/18/16 1.0 1.44 1.58
ZNGA 160318C00001500 C 03/18/16 1.5 0.97 1.12
ZNGA 160318C00002000 C 03/18/16 2.0 0.57 0.73
ZNGA 160318C00002500 C 03/18/16 2.5 0.33 0.46
ZNGA 160318C00003000 C 03/18/16 3.0 0.20 0.27
ZNGA 160318C00003500 C 03/18/16 3.5 0.07 0.17
ZNGA 160318C00004000 C 03/18/16 4.0 0.03 0.15
ZNGA 160318C00004500 C 03/18/16 4.5 0.00 0.12
ZNGA 160318C00005000 C 03/18/16 5.0 0.00 0.09
ZNGA 160318C00005500 C 03/18/16 5.5 0.00 0.08
ZNGA 160318C00006000 C 03/18/16 6.0 0.00 0.07
ZNGA 160318C00007000 C 03/18/16 7.0 0.00 0.06
ZNGA 160318P00000500 P 03/18/16 0.5 0.00 0.06
ZNGA 160318P00001000 P 03/18/16 1.0 0.00 0.07
ZNGA 160318P00001500 P 03/18/16 1.5 0.01 0.13
ZNGA 160318P00002000 P 03/18/16 2.0 0.13 0.17
ZNGA 160318P00002500 P 03/18/16 2.5 0.35 0.43
ZNGA 160318P00003000 P 03/18/16 3.0 0.65 0.77
ZNGA 160318P00003500 P 03/18/16 3.5 1.04 1.22
ZNGA 160318P00004000 P 03/18/16 4.0 1.49 1.66
ZNGA 160318P00004500 P 03/18/16 4.5 1.96 2.12
ZNGA 160318P00005000 P 03/18/16 5.0 2.45 2.58
ZNGA 160318P00005500 P 03/18/16 5.5 2.94 3.20
ZNGA 160318P00006000 P 03/18/16 6.0 3.40 3.70
ZNGA 160318P00007000 P 03/18/16 7.0 4.25 4.70
ZNGA 170120C00000500 C 01/20/17 0.5 1.83 2.28
ZNGA 170120C00001000 C 01/20/17 1.0 1.35 1.75
ZNGA 170120C00001500 C 01/20/17 1.5 0.95 1.36
ZNGA 170120C00002000 C 01/20/17 2.0 0.74 0.93
ZNGA 170120C00002500 C 01/20/17 2.5 0.55 0.84
ZNGA 170120C00003000 C 01/20/17 3.0 0.35 0.50
ZNGA 170120C00003500 C 01/20/17 3.5 0.28 0.40
ZNGA 170120C00004000 C 01/20/17 4.0 0.04 0.50
ZNGA 170120C00004500 C 01/20/17 4.5 0.05 0.37
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.18
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.25
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.11
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.15
ZNGA 170120P00001500 P 01/20/17 1.5 0.06 0.29
ZNGA 170120P00002000 P 01/20/17 2.0 0.22 0.49
ZNGA 170120P00002500 P 01/20/17 2.5 0.46 0.75
ZNGA 170120P00003000 P 01/20/17 3.0 0.71 1.04
ZNGA 170120P00003500 P 01/20/17 3.5 1.09 1.52
ZNGA 170120P00004000 P 01/20/17 4.0 1.50 1.93
ZNGA 170120P00004500 P 01/20/17 4.5 1.95 2.37
ZNGA 170120P00005000 P 01/20/17 5.0 2.43 2.82
ZNGA 170120P00005500 P 01/20/17 5.5 2.92 3.30

OPRA data is delayed 15 minutes.