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 Aug 25 2016 2:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 160826C00000500 C 08/26/16 0.5 1.94 2.33
ZNGA 160826C00001000 C 08/26/16 1.0 1.44 1.84
ZNGA 160826C00001500 C 08/26/16 1.5 0.94 1.34
ZNGA 160826C00002000 C 08/26/16 2.0 0.44 0.84
ZNGA 160826C00002500 C 08/26/16 2.5 0.00 0.47
ZNGA 160826C00003000 C 08/26/16 3.0 0.00 0.02
ZNGA 160826C00003500 C 08/26/16 3.5 0.00 0.50
ZNGA 160826C00004000 C 08/26/16 4.0 0.00 0.50
ZNGA 160826C00004500 C 08/26/16 4.5 0.00 0.50
ZNGA 160826C00005000 C 08/26/16 5.0 0.00 0.50
ZNGA 160826C00005500 C 08/26/16 5.5 0.00 0.50
ZNGA 160826P00000500 P 08/26/16 0.5 0.00 0.50
ZNGA 160826P00001000 P 08/26/16 1.0 0.00 0.50
ZNGA 160826P00001500 P 08/26/16 1.5 0.00 0.50
ZNGA 160826P00002000 P 08/26/16 2.0 0.00 0.10
ZNGA 160826P00002500 P 08/26/16 2.5 0.00 0.03
ZNGA 160826P00003000 P 08/26/16 3.0 0.17 0.56
ZNGA 160826P00003500 P 08/26/16 3.5 0.66 1.06
ZNGA 160826P00004000 P 08/26/16 4.0 1.17 1.57
ZNGA 160826P00004500 P 08/26/16 4.5 1.66 2.06
ZNGA 160826P00005000 P 08/26/16 5.0 2.04 2.74
ZNGA 160826P00005500 P 08/26/16 5.5 2.49 3.25
ZNGA 160902C00000500 C 09/02/16 0.5 1.40 2.84
ZNGA 160902C00001000 C 09/02/16 1.0 0.31 1.76
ZNGA 160902C00001500 C 09/02/16 1.5 0.94 1.34
ZNGA 160902C00002000 C 09/02/16 2.0 0.44 0.83
ZNGA 160902C00002500 C 09/02/16 2.5 0.09 0.18
ZNGA 160902C00003000 C 09/02/16 3.0 0.00 0.06
ZNGA 160902C00003500 C 09/02/16 3.5 0.00 0.50
ZNGA 160902C00004000 C 09/02/16 4.0 0.00 0.50
ZNGA 160902C00004500 C 09/02/16 4.5 0.00 0.50
ZNGA 160902C00005000 C 09/02/16 5.0 0.00 0.50
ZNGA 160902C00005500 C 09/02/16 5.5 0.00 0.50
ZNGA 160902P00000500 P 09/02/16 0.5 0.00 0.50
ZNGA 160902P00001000 P 09/02/16 1.0 0.00 0.50
ZNGA 160902P00001500 P 09/02/16 1.5 0.00 0.50
ZNGA 160902P00002000 P 09/02/16 2.0 0.00 0.50
ZNGA 160902P00002500 P 09/02/16 2.5 0.00 0.04
ZNGA 160902P00003000 P 09/02/16 3.0 0.20 0.57
ZNGA 160902P00003500 P 09/02/16 3.5 0.68 1.06
ZNGA 160902P00004000 P 09/02/16 4.0 1.17 1.56
ZNGA 160902P00004500 P 09/02/16 4.5 1.66 2.06
ZNGA 160902P00005000 P 09/02/16 5.0 2.04 2.74
ZNGA 160902P00005500 P 09/02/16 5.5 2.49 3.25
ZNGA 160909C00000500 C 09/09/16 0.5 0.80 2.84
ZNGA 160909C00001000 C 09/09/16 1.0 1.44 1.84
ZNGA 160909C00001500 C 09/09/16 1.5 0.94 1.34
ZNGA 160909C00002000 C 09/09/16 2.0 0.44 0.83
ZNGA 160909C00002500 C 09/09/16 2.5 0.14 0.20
ZNGA 160909C00003000 C 09/09/16 3.0 0.00 0.04
ZNGA 160909C00003500 C 09/09/16 3.5 0.00 0.50
ZNGA 160909C00004000 C 09/09/16 4.0 0.00 0.50
ZNGA 160909C00004500 C 09/09/16 4.5 0.00 0.50
ZNGA 160909C00005000 C 09/09/16 5.0 0.00 0.50
ZNGA 160909C00005500 C 09/09/16 5.5 0.00 0.50
ZNGA 160909P00000500 P 09/09/16 0.5 0.00 0.50
ZNGA 160909P00001000 P 09/09/16 1.0 0.00 0.50
ZNGA 160909P00001500 P 09/09/16 1.5 0.00 0.50
ZNGA 160909P00002000 P 09/09/16 2.0 0.00 0.50
ZNGA 160909P00002500 P 09/09/16 2.5 0.01 0.07
ZNGA 160909P00003000 P 09/09/16 3.0 0.18 0.57
ZNGA 160909P00003500 P 09/09/16 3.5 0.68 1.06
ZNGA 160909P00004000 P 09/09/16 4.0 1.17 1.57
ZNGA 160909P00004500 P 09/09/16 4.5 1.66 2.06
ZNGA 160909P00005000 P 09/09/16 5.0 2.04 2.74
ZNGA 160909P00005500 P 09/09/16 5.5 2.49 3.25
ZNGA 160916C00000500 C 09/16/16 0.5 1.83 2.42
ZNGA 160916C00001000 C 09/16/16 1.0 1.44 1.84
ZNGA 160916C00001500 C 09/16/16 1.5 0.94 1.34
ZNGA 160916C00002000 C 09/16/16 2.0 0.61 0.74
ZNGA 160916C00002500 C 09/16/16 2.5 0.16 0.20
ZNGA 160916C00003000 C 09/16/16 3.0 0.01 0.02
ZNGA 160916C00003500 C 09/16/16 3.5 0.00 0.02
ZNGA 160916C00004000 C 09/16/16 4.0 0.00 0.08
ZNGA 160916C00004500 C 09/16/16 4.5 0.00 0.07
ZNGA 160916C00005000 C 09/16/16 5.0 0.00 0.06
ZNGA 160916C00005500 C 09/16/16 5.5 0.00 0.06
ZNGA 160916C00006000 C 09/16/16 6.0 0.00 0.05
ZNGA 160916C00007000 C 09/16/16 7.0 0.00 0.05
ZNGA 160916P00000500 P 09/16/16 0.5 0.00 0.05
ZNGA 160916P00001000 P 09/16/16 1.0 0.00 0.05
ZNGA 160916P00001500 P 09/16/16 1.5 0.00 0.07
ZNGA 160916P00002000 P 09/16/16 2.0 0.00 0.10
ZNGA 160916P00002500 P 09/16/16 2.5 0.03 0.05
ZNGA 160916P00003000 P 09/16/16 3.0 0.28 0.40
ZNGA 160916P00003500 P 09/16/16 3.5 0.68 1.07
ZNGA 160916P00004000 P 09/16/16 4.0 1.17 1.56
ZNGA 160916P00004500 P 09/16/16 4.5 1.67 2.07
ZNGA 160916P00005000 P 09/16/16 5.0 2.04 2.67
ZNGA 160916P00005500 P 09/16/16 5.5 2.49 3.25
ZNGA 160916P00006000 P 09/16/16 6.0 2.99 3.75
ZNGA 160916P00007000 P 09/16/16 7.0 4.00 4.80
ZNGA 160923C00000500 C 09/23/16 0.5 1.38 2.84
ZNGA 160923C00001000 C 09/23/16 1.0 1.44 1.83
ZNGA 160923C00001500 C 09/23/16 1.5 0.94 1.33
ZNGA 160923C00002000 C 09/23/16 2.0 0.45 0.84
ZNGA 160923C00002500 C 09/23/16 2.5 0.19 0.23
ZNGA 160923C00003000 C 09/23/16 3.0 0.00 0.17
ZNGA 160923C00003500 C 09/23/16 3.5 0.00 0.50
ZNGA 160923C00004000 C 09/23/16 4.0 0.00 0.50
ZNGA 160923C00004500 C 09/23/16 4.5 0.00 0.50
ZNGA 160923C00005000 C 09/23/16 5.0 0.00 0.50
ZNGA 160923C00005500 C 09/23/16 5.5 0.00 0.50
ZNGA 160923P00000500 P 09/23/16 0.5 0.00 0.50
ZNGA 160923P00001000 P 09/23/16 1.0 0.00 0.50
ZNGA 160923P00001500 P 09/23/16 1.5 0.00 0.50
ZNGA 160923P00002000 P 09/23/16 2.0 0.00 0.50
ZNGA 160923P00002500 P 09/23/16 2.5 0.04 0.09
ZNGA 160923P00003000 P 09/23/16 3.0 0.20 0.59
ZNGA 160923P00003500 P 09/23/16 3.5 0.68 1.07
ZNGA 160923P00004000 P 09/23/16 4.0 1.17 1.56
ZNGA 160923P00004500 P 09/23/16 4.5 1.67 2.06
ZNGA 160923P00005000 P 09/23/16 5.0 2.04 2.74
ZNGA 160923P00005500 P 09/23/16 5.5 2.49 3.25
ZNGA 160930C00000500 C 09/30/16 0.5 1.38 2.84
ZNGA 160930C00001000 C 09/30/16 1.0 1.44 1.84
ZNGA 160930C00001500 C 09/30/16 1.5 0.94 1.34
ZNGA 160930C00002000 C 09/30/16 2.0 0.45 0.85
ZNGA 160930C00002500 C 09/30/16 2.5 0.20 0.24
ZNGA 160930C00003000 C 09/30/16 3.0 0.00 0.17
ZNGA 160930C00003500 C 09/30/16 3.5 0.00 0.50
ZNGA 160930C00004000 C 09/30/16 4.0 0.00 0.50
ZNGA 160930C00004500 C 09/30/16 4.5 0.00 0.50
ZNGA 160930C00005000 C 09/30/16 5.0 0.00 0.50
ZNGA 160930P00000500 P 09/30/16 0.5 0.00 0.50
ZNGA 160930P00001000 P 09/30/16 1.0 0.00 0.50
ZNGA 160930P00001500 P 09/30/16 1.5 0.00 0.50
ZNGA 160930P00002000 P 09/30/16 2.0 0.00 0.50
ZNGA 160930P00002500 P 09/30/16 2.5 0.05 0.11
ZNGA 160930P00003000 P 09/30/16 3.0 0.18 0.60
ZNGA 160930P00003500 P 09/30/16 3.5 0.67 1.07
ZNGA 160930P00004000 P 09/30/16 4.0 1.17 1.56
ZNGA 160930P00004500 P 09/30/16 4.5 1.67 2.07
ZNGA 160930P00005000 P 09/30/16 5.0 2.04 2.74
ZNGA 161007C00000500 C 10/07/16 0.5 0.45 2.84
ZNGA 161007C00001000 C 10/07/16 1.0 0.20 2.34
ZNGA 161007C00001500 C 10/07/16 1.5 0.00 4.70
ZNGA 161007C00002000 C 10/07/16 2.0 0.00 4.70
ZNGA 161007C00002500 C 10/07/16 2.5 0.00 0.49
ZNGA 161007C00003000 C 10/07/16 3.0 0.00 0.17
ZNGA 161007C00003500 C 10/07/16 3.5 0.00 0.50
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 1.60
ZNGA 161007P00000500 P 10/07/16 0.5 0.00 1.60
ZNGA 161007P00001000 P 10/07/16 1.0 0.00 1.60
ZNGA 161007P00001500 P 10/07/16 1.5 0.00 1.60
ZNGA 161007P00002000 P 10/07/16 2.0 0.00 1.60
ZNGA 161007P00002500 P 10/07/16 2.5 0.00 0.50
ZNGA 161007P00003000 P 10/07/16 3.0 0.00 0.64
ZNGA 161007P00003500 P 10/07/16 3.5 0.00 4.60
ZNGA 161007P00004000 P 10/07/16 4.0 0.05 2.01
ZNGA 161007P00004500 P 10/07/16 4.5 0.30 2.51
ZNGA 161007P00005000 P 10/07/16 5.0 0.55 4.90
ZNGA 161021C00000500 C 10/21/16 0.5 1.94 2.34
ZNGA 161021C00001000 C 10/21/16 1.0 1.44 1.84
ZNGA 161021C00001500 C 10/21/16 1.5 0.94 1.34
ZNGA 161021C00002000 C 10/21/16 2.0 0.52 0.80
ZNGA 161021C00002500 C 10/21/16 2.5 0.23 0.27
ZNGA 161021C00003000 C 10/21/16 3.0 0.04 0.06
ZNGA 161021C00003500 C 10/21/16 3.5 0.00 0.13
ZNGA 161021C00004000 C 10/21/16 4.0 0.00 0.10
ZNGA 161021C00004500 C 10/21/16 4.5 0.00 0.09
ZNGA 161021C00005000 C 10/21/16 5.0 0.00 0.08
ZNGA 161021C00005500 C 10/21/16 5.5 0.00 0.07
ZNGA 161021C00006000 C 10/21/16 6.0 0.00 0.07
ZNGA 161021C00007000 C 10/21/16 7.0 0.00 0.06
ZNGA 161021P00000500 P 10/21/16 0.5 0.00 0.05
ZNGA 161021P00001000 P 10/21/16 1.0 0.00 0.06
ZNGA 161021P00001500 P 10/21/16 1.5 0.00 0.09
ZNGA 161021P00002000 P 10/21/16 2.0 0.00 0.14
ZNGA 161021P00002500 P 10/21/16 2.5 0.08 0.11
ZNGA 161021P00003000 P 10/21/16 3.0 0.29 0.56
ZNGA 161021P00003500 P 10/21/16 3.5 0.74 1.00
ZNGA 161021P00004000 P 10/21/16 4.0 1.17 1.57
ZNGA 161021P00004500 P 10/21/16 4.5 1.67 2.07
ZNGA 161021P00005000 P 10/21/16 5.0 2.12 2.67
ZNGA 161021P00005500 P 10/21/16 5.5 2.54 3.25
ZNGA 161021P00006000 P 10/21/16 6.0 3.00 3.75
ZNGA 161021P00007000 P 10/21/16 7.0 4.00 4.80
ZNGA 161118C00000500 C 11/18/16 0.5 1.88 2.38
ZNGA 161118C00001000 C 11/18/16 1.0 1.39 1.88
ZNGA 161118C00001500 C 11/18/16 1.5 0.90 1.38
ZNGA 161118C00002000 C 11/18/16 2.0 0.49 0.87
ZNGA 161118C00002500 C 11/18/16 2.5 0.28 0.35
ZNGA 161118C00003000 C 11/18/16 3.0 0.10 0.13
ZNGA 161118C00003500 C 11/18/16 3.5 0.00 0.10
ZNGA 161118C00004000 C 11/18/16 4.0 0.00 0.14
ZNGA 161118C00004500 C 11/18/16 4.5 0.00 0.12
ZNGA 161118C00005000 C 11/18/16 5.0 0.00 0.10
ZNGA 161118P00000500 P 11/18/16 0.5 0.00 0.05
ZNGA 161118P00001000 P 11/18/16 1.0 0.00 0.07
ZNGA 161118P00001500 P 11/18/16 1.5 0.00 0.12
ZNGA 161118P00002000 P 11/18/16 2.0 0.00 0.10
ZNGA 161118P00002500 P 11/18/16 2.5 0.13 0.20
ZNGA 161118P00003000 P 11/18/16 3.0 0.40 0.54
ZNGA 161118P00003500 P 11/18/16 3.5 0.72 1.08
ZNGA 161118P00004000 P 11/18/16 4.0 1.15 1.63
ZNGA 161118P00004500 P 11/18/16 4.5 1.64 2.13
ZNGA 161118P00005000 P 11/18/16 5.0 2.02 2.75
ZNGA 161216C00000500 C 12/16/16 0.5 1.88 2.37
ZNGA 161216C00001000 C 12/16/16 1.0 1.39 1.88
ZNGA 161216C00001500 C 12/16/16 1.5 0.91 1.38
ZNGA 161216C00002000 C 12/16/16 2.0 0.70 0.78
ZNGA 161216C00002500 C 12/16/16 2.5 0.30 0.36
ZNGA 161216C00003000 C 12/16/16 3.0 0.11 0.15
ZNGA 161216C00003500 C 12/16/16 3.5 0.00 0.07
ZNGA 161216C00004000 C 12/16/16 4.0 0.00 0.05
ZNGA 161216C00004500 C 12/16/16 4.5 0.00 0.12
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 0.09
ZNGA 161216P00000500 P 12/16/16 0.5 0.00 0.06
ZNGA 161216P00001000 P 12/16/16 1.0 0.00 0.09
ZNGA 161216P00001500 P 12/16/16 1.5 0.00 0.13
ZNGA 161216P00002000 P 12/16/16 2.0 0.01 0.20
ZNGA 161216P00002500 P 12/16/16 2.5 0.16 0.21
ZNGA 161216P00003000 P 12/16/16 3.0 0.45 0.50
ZNGA 161216P00003500 P 12/16/16 3.5 0.82 1.00
ZNGA 161216P00004000 P 12/16/16 4.0 1.15 1.64
ZNGA 161216P00004500 P 12/16/16 4.5 1.64 2.13
ZNGA 161216P00005000 P 12/16/16 5.0 2.07 2.72
ZNGA 161216P00005500 P 12/16/16 5.5 2.50 3.30
ZNGA 161216P00006000 P 12/16/16 6.0 3.00 3.75
ZNGA 170120C00000500 C 01/20/17 0.5 1.89 2.37
ZNGA 170120C00001000 C 01/20/17 1.0 1.40 1.86
ZNGA 170120C00001500 C 01/20/17 1.5 0.92 1.39
ZNGA 170120C00002000 C 01/20/17 2.0 0.67 0.82
ZNGA 170120C00002500 C 01/20/17 2.5 0.32 0.39
ZNGA 170120C00003000 C 01/20/17 3.0 0.14 0.17
ZNGA 170120C00003500 C 01/20/17 3.5 0.06 0.07
ZNGA 170120C00004000 C 01/20/17 4.0 0.00 0.07
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.10
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.14
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.36
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 0.01 0.04
ZNGA 170120P00002000 P 01/20/17 2.0 0.01 0.21
ZNGA 170120P00002500 P 01/20/17 2.5 0.17 0.24
ZNGA 170120P00003000 P 01/20/17 3.0 0.41 0.53
ZNGA 170120P00003500 P 01/20/17 3.5 0.83 1.03
ZNGA 170120P00004000 P 01/20/17 4.0 1.31 1.49
ZNGA 170120P00004500 P 01/20/17 4.5 1.64 2.13
ZNGA 170120P00005000 P 01/20/17 5.0 2.07 2.72
ZNGA 170120P00005500 P 01/20/17 5.5 2.50 3.25
ZNGA 170120P00006000 P 01/20/17 6.0 3.00 3.80
ZNGA 170120P00007000 P 01/20/17 7.0 4.00 4.80
ZNGA 170317C00000500 C 03/17/17 0.5 1.89 2.37
ZNGA 170317C00001000 C 03/17/17 1.0 1.41 1.88
ZNGA 170317C00001500 C 03/17/17 1.5 0.93 1.37
ZNGA 170317C00002000 C 03/17/17 2.0 0.59 0.99
ZNGA 170317C00002500 C 03/17/17 2.5 0.37 0.47
ZNGA 170317C00003000 C 03/17/17 3.0 0.17 0.25
ZNGA 170317C00003500 C 03/17/17 3.5 0.08 0.14
ZNGA 170317C00004000 C 03/17/17 4.0 0.00 0.15
ZNGA 170317C00004500 C 03/17/17 4.5 0.00 0.12
ZNGA 170317C00005000 C 03/17/17 5.0 0.00 0.50
ZNGA 170317C00005500 C 03/17/17 5.5 0.00 0.50
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 0.50
ZNGA 170317P00002000 P 03/17/17 2.0 0.04 0.15
ZNGA 170317P00002500 P 03/17/17 2.5 0.23 0.31
ZNGA 170317P00003000 P 03/17/17 3.0 0.50 0.60
ZNGA 170317P00003500 P 03/17/17 3.5 0.76 1.17
ZNGA 170317P00004000 P 03/17/17 4.0 1.30 1.55
ZNGA 170317P00004500 P 03/17/17 4.5 1.79 2.01
ZNGA 170317P00005000 P 03/17/17 5.0 2.08 2.73
ZNGA 170317P00005500 P 03/17/17 5.5 2.50 3.25
ZNGA 170317P00006000 P 03/17/17 6.0 3.00 3.75
ZNGA 180119C00001000 C 01/19/18 1.0 1.21 2.17
ZNGA 180119C00001500 C 01/19/18 1.5 0.99 1.60
ZNGA 180119C00002000 C 01/19/18 2.0 0.67 1.23
ZNGA 180119C00002500 C 01/19/18 2.5 0.52 0.94
ZNGA 180119C00003000 C 01/19/18 3.0 0.32 0.52
ZNGA 180119C00003500 C 01/19/18 3.5 0.30 0.38
ZNGA 180119C00004000 C 01/19/18 4.0 0.17 0.37
ZNGA 180119C00004500 C 01/19/18 4.5 0.00 0.36
ZNGA 180119C00005000 C 01/19/18 5.0 0.00 0.29
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 1.00
ZNGA 180119P00001500 P 01/19/18 1.5 0.03 0.16
ZNGA 180119P00002000 P 01/19/18 2.0 0.14 0.39
ZNGA 180119P00002500 P 01/19/18 2.5 0.44 0.49
ZNGA 180119P00003000 P 01/19/18 3.0 0.61 0.97
ZNGA 180119P00003500 P 01/19/18 3.5 0.92 1.25
ZNGA 180119P00004000 P 01/19/18 4.0 1.31 1.79
ZNGA 180119P00004500 P 01/19/18 4.5 1.73 2.23
ZNGA 180119P00005000 P 01/19/18 5.0 2.22 2.66

OPRA data is delayed 15 minutes.