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 (2017-04-21)Premium Content

Zynga Inc (ZNGA)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 170428C00000500 C 04/28/17 0.5 0.20 4.80
ZNGA 170428C00001000 C 04/28/17 1.0 0.15 4.80
ZNGA 170428C00001500 C 04/28/17 1.5 0.05 4.75
ZNGA 170428C00002000 C 04/28/17 2.0 0.40 2.98
ZNGA 170428C00002500 C 04/28/17 2.5 0.00 0.77
ZNGA 170428C00003000 C 04/28/17 3.0 0.00 0.02
ZNGA 170428C00003500 C 04/28/17 3.5 0.00 0.46
ZNGA 170428C00004000 C 04/28/17 4.0 0.00 0.48
ZNGA 170428C00004500 C 04/28/17 4.5 0.00 0.49
ZNGA 170428C00005000 C 04/28/17 5.0 0.00 0.50
ZNGA 170428C00005500 C 04/28/17 5.5 0.00 0.50
ZNGA 170428P00000500 P 04/28/17 0.5 0.00 0.50
ZNGA 170428P00001000 P 04/28/17 1.0 0.00 0.46
ZNGA 170428P00001500 P 04/28/17 1.5 0.00 0.46
ZNGA 170428P00002000 P 04/28/17 2.0 0.00 0.17
ZNGA 170428P00002500 P 04/28/17 2.5 0.00 0.31
ZNGA 170428P00003000 P 04/28/17 3.0 0.00 0.42
ZNGA 170428P00003500 P 04/28/17 3.5 0.00 2.69
ZNGA 170428P00004000 P 04/28/17 4.0 0.00 4.60
ZNGA 170428P00004500 P 04/28/17 4.5 0.20 4.65
ZNGA 170428P00005000 P 04/28/17 5.0 0.20 4.60
ZNGA 170428P00005500 P 04/28/17 5.5 0.25 4.85
ZNGA 170505C00000500 C 05/05/17 0.5 0.25 4.40
ZNGA 170505C00001000 C 05/05/17 1.0 0.35 3.90
ZNGA 170505C00001500 C 05/05/17 1.5 0.05 3.40
ZNGA 170505C00002000 C 05/05/17 2.0 0.61 1.18
ZNGA 170505C00002500 C 05/05/17 2.5 0.16 0.56
ZNGA 170505C00003000 C 05/05/17 3.0 0.01 0.04
ZNGA 170505C00003500 C 05/05/17 3.5 0.00 0.44
ZNGA 170505C00004000 C 05/05/17 4.0 0.00 0.48
ZNGA 170505C00004500 C 05/05/17 4.5 0.00 0.47
ZNGA 170505C00005000 C 05/05/17 5.0 0.00 0.47
ZNGA 170505C00005500 C 05/05/17 5.5 0.00 0.49
ZNGA 170505P00000500 P 05/05/17 0.5 0.00 0.46
ZNGA 170505P00001000 P 05/05/17 1.0 0.00 0.49
ZNGA 170505P00001500 P 05/05/17 1.5 0.00 0.44
ZNGA 170505P00002000 P 05/05/17 2.0 0.00 0.47
ZNGA 170505P00002500 P 05/05/17 2.5 0.00 0.09
ZNGA 170505P00003000 P 05/05/17 3.0 0.09 0.37
ZNGA 170505P00003500 P 05/05/17 3.5 0.00 0.88
ZNGA 170505P00004000 P 05/05/17 4.0 0.00 4.65
ZNGA 170505P00004500 P 05/05/17 4.5 0.20 4.65
ZNGA 170505P00005000 P 05/05/17 5.0 0.15 4.65
ZNGA 170505P00005500 P 05/05/17 5.5 0.30 2.99
ZNGA 170512C00000500 C 05/12/17 0.5 0.20 4.40
ZNGA 170512C00001000 C 05/12/17 1.0 0.15 3.90
ZNGA 170512C00001500 C 05/12/17 1.5 0.05 3.40
ZNGA 170512C00002000 C 05/12/17 2.0 0.18 2.87
ZNGA 170512C00002500 C 05/12/17 2.5 0.00 2.47
ZNGA 170512C00003000 C 05/12/17 3.0 0.00 0.56
ZNGA 170512C00003500 C 05/12/17 3.5 0.00 0.50
ZNGA 170512C00004000 C 05/12/17 4.0 0.00 0.52
ZNGA 170512C00004500 C 05/12/17 4.5 0.00 0.54
ZNGA 170512C00005000 C 05/12/17 5.0 0.00 0.50
ZNGA 170512C00005500 C 05/12/17 5.5 0.00 0.50
ZNGA 170512P00000500 P 05/12/17 0.5 0.00 0.55
ZNGA 170512P00001000 P 05/12/17 1.0 0.00 0.52
ZNGA 170512P00001500 P 05/12/17 1.5 0.00 0.52
ZNGA 170512P00002000 P 05/12/17 2.0 0.00 0.52
ZNGA 170512P00002500 P 05/12/17 2.5 0.00 0.33
ZNGA 170512P00003000 P 05/12/17 3.0 0.00 0.34
ZNGA 170512P00003500 P 05/12/17 3.5 0.00 2.70
ZNGA 170512P00004000 P 05/12/17 4.0 0.65 1.71
ZNGA 170512P00004500 P 05/12/17 4.5 1.10 2.19
ZNGA 170512P00005000 P 05/12/17 5.0 0.40 4.20
ZNGA 170512P00005500 P 05/12/17 5.5 0.63 4.70
ZNGA 170519C00000500 C 05/19/17 0.5 2.00 2.80
ZNGA 170519C00001000 C 05/19/17 1.0 0.25 3.45
ZNGA 170519C00001500 C 05/19/17 1.5 0.15 2.93
ZNGA 170519C00002000 C 05/19/17 2.0 0.81 0.90
ZNGA 170519C00002500 C 05/19/17 2.5 0.32 0.41
ZNGA 170519C00003000 C 05/19/17 3.0 0.04 0.06
ZNGA 170519C00003500 C 05/19/17 3.5 0.00 0.02
ZNGA 170519C00004000 C 05/19/17 4.0 0.00 0.03
ZNGA 170519C00004500 C 05/19/17 4.5 0.00 0.02
ZNGA 170519C00005000 C 05/19/17 5.0 0.00 0.01
ZNGA 170519C00005500 C 05/19/17 5.5 0.00 0.02
ZNGA 170519C00006000 C 05/19/17 6.0 0.00 0.02
ZNGA 170519C00007000 C 05/19/17 7.0 0.00 0.02
ZNGA 170519P00000500 P 05/19/17 0.5 0.00 0.01
ZNGA 170519P00001000 P 05/19/17 1.0 0.00 0.01
ZNGA 170519P00001500 P 05/19/17 1.5 0.00 0.01
ZNGA 170519P00002000 P 05/19/17 2.0 0.00 0.02
ZNGA 170519P00002500 P 05/19/17 2.5 0.01 0.03
ZNGA 170519P00003000 P 05/19/17 3.0 0.19 0.24
ZNGA 170519P00003500 P 05/19/17 3.5 0.59 0.72
ZNGA 170519P00004000 P 05/19/17 4.0 1.08 1.20
ZNGA 170519P00004500 P 05/19/17 4.5 0.21 3.40
ZNGA 170519P00005000 P 05/19/17 5.0 2.02 3.75
ZNGA 170519P00005500 P 05/19/17 5.5 1.07 4.70
ZNGA 170519P00006000 P 05/19/17 6.0 1.57 4.75
ZNGA 170519P00007000 P 05/19/17 7.0 3.90 6.20
ZNGA 170526C00000500 C 05/26/17 0.5 0.20 4.75
ZNGA 170526C00001000 C 05/26/17 1.0 0.30 4.80
ZNGA 170526C00001500 C 05/26/17 1.5 0.25 4.80
ZNGA 170526C00002000 C 05/26/17 2.0 0.51 1.31
ZNGA 170526C00002500 C 05/26/17 2.5 0.15 0.61
ZNGA 170526C00003000 C 05/26/17 3.0 0.00 0.09
ZNGA 170526C00003500 C 05/26/17 3.5 0.00 0.48
ZNGA 170526C00004000 C 05/26/17 4.0 0.00 0.45
ZNGA 170526C00004500 C 05/26/17 4.5 0.00 0.48
ZNGA 170526C00005000 C 05/26/17 5.0 0.00 0.46
ZNGA 170526C00005500 C 05/26/17 5.5 0.00 0.47
ZNGA 170526P00000500 P 05/26/17 0.5 0.00 0.65
ZNGA 170526P00001000 P 05/26/17 1.0 0.00 0.48
ZNGA 170526P00001500 P 05/26/17 1.5 0.00 0.47
ZNGA 170526P00002000 P 05/26/17 2.0 0.00 0.47
ZNGA 170526P00002500 P 05/26/17 2.5 0.00 0.44
ZNGA 170526P00003000 P 05/26/17 3.0 0.00 0.49
ZNGA 170526P00003500 P 05/26/17 3.5 0.12 1.23
ZNGA 170526P00004000 P 05/26/17 4.0 0.91 1.39
ZNGA 170526P00004500 P 05/26/17 4.5 1.41 2.14
ZNGA 170526P00005000 P 05/26/17 5.0 1.61 2.68
ZNGA 170526P00005500 P 05/26/17 5.5 2.26 3.05
ZNGA 170602C00000500 C 06/02/17 0.5 0.20 4.60
ZNGA 170602C00001000 C 06/02/17 1.0 0.20 3.80
ZNGA 170602C00001500 C 06/02/17 1.5 0.05 3.15
ZNGA 170602C00002000 C 06/02/17 2.0 0.63 1.09
ZNGA 170602C00002500 C 06/02/17 2.5 0.16 0.60
ZNGA 170602C00003000 C 06/02/17 3.0 0.00 0.13
ZNGA 170602C00003500 C 06/02/17 3.5 0.00 0.46
ZNGA 170602C00004000 C 06/02/17 4.0 0.00 0.48
ZNGA 170602C00004500 C 06/02/17 4.5 0.00 0.48
ZNGA 170602C00005000 C 06/02/17 5.0 0.00 0.48
ZNGA 170602C00005500 C 06/02/17 5.5 0.00 0.46
ZNGA 170602P00000500 P 06/02/17 0.5 0.00 0.49
ZNGA 170602P00001000 P 06/02/17 1.0 0.00 0.50
ZNGA 170602P00001500 P 06/02/17 1.5 0.00 0.47
ZNGA 170602P00002000 P 06/02/17 2.0 0.00 0.47
ZNGA 170602P00002500 P 06/02/17 2.5 0.00 0.31
ZNGA 170602P00003000 P 06/02/17 3.0 0.09 0.43
ZNGA 170602P00003500 P 06/02/17 3.5 0.42 0.88
ZNGA 170602P00004000 P 06/02/17 4.0 0.87 1.39
ZNGA 170602P00004500 P 06/02/17 4.5 0.10 3.70
ZNGA 170602P00005000 P 06/02/17 5.0 0.32 4.20
ZNGA 170602P00005500 P 06/02/17 5.5 2.25 3.05
ZNGA 170616C00000500 C 06/16/17 0.5 2.28 2.53
ZNGA 170616C00001000 C 06/16/17 1.0 0.25 3.45
ZNGA 170616C00001500 C 06/16/17 1.5 1.30 1.42
ZNGA 170616C00002000 C 06/16/17 2.0 0.81 0.93
ZNGA 170616C00002500 C 06/16/17 2.5 0.32 0.45
ZNGA 170616C00003000 C 06/16/17 3.0 0.08 0.10
ZNGA 170616C00003500 C 06/16/17 3.5 0.00 0.02
ZNGA 170616C00004000 C 06/16/17 4.0 0.00 0.03
ZNGA 170616C00004500 C 06/16/17 4.5 0.00 0.02
ZNGA 170616C00005000 C 06/16/17 5.0 0.00 0.01
ZNGA 170616C00005500 C 06/16/17 5.5 0.00 0.01
ZNGA 170616C00006000 C 06/16/17 6.0 0.00 0.01
ZNGA 170616C00007000 C 06/16/17 7.0 0.00 0.02
ZNGA 170616P00000500 P 06/16/17 0.5 0.00 0.01
ZNGA 170616P00001000 P 06/16/17 1.0 0.00 0.02
ZNGA 170616P00001500 P 06/16/17 1.5 0.00 0.03
ZNGA 170616P00002000 P 06/16/17 2.0 0.00 0.07
ZNGA 170616P00002500 P 06/16/17 2.5 0.03 0.06
ZNGA 170616P00003000 P 06/16/17 3.0 0.23 0.27
ZNGA 170616P00003500 P 06/16/17 3.5 0.59 0.71
ZNGA 170616P00004000 P 06/16/17 4.0 1.10 1.23
ZNGA 170616P00004500 P 06/16/17 4.5 1.58 1.72
ZNGA 170616P00005000 P 06/16/17 5.0 0.30 3.75
ZNGA 170616P00005500 P 06/16/17 5.5 2.57 2.77
ZNGA 170616P00006000 P 06/16/17 6.0 2.97 3.45
ZNGA 170616P00007000 P 06/16/17 7.0 3.90 4.40
ZNGA 170721C00000500 C 07/21/17 0.5 0.55 4.45
ZNGA 170721C00001000 C 07/21/17 1.0 0.10 3.45
ZNGA 170721C00001500 C 07/21/17 1.5 1.18 1.50
ZNGA 170721C00002000 C 07/21/17 2.0 0.71 0.99
ZNGA 170721C00002500 C 07/21/17 2.5 0.35 0.48
ZNGA 170721C00003000 C 07/21/17 3.0 0.11 0.15
ZNGA 170721C00003500 C 07/21/17 3.5 0.00 0.06
ZNGA 170721C00004000 C 07/21/17 4.0 0.00 0.03
ZNGA 170721C00004500 C 07/21/17 4.5 0.00 0.02
ZNGA 170721C00005000 C 07/21/17 5.0 0.00 0.03
ZNGA 170721C00005500 C 07/21/17 5.5 0.00 0.01
ZNGA 170721P00000500 P 07/21/17 0.5 0.00 0.02
ZNGA 170721P00001000 P 07/21/17 1.0 0.00 0.01
ZNGA 170721P00001500 P 07/21/17 1.5 0.00 0.03
ZNGA 170721P00002000 P 07/21/17 2.0 0.00 0.02
ZNGA 170721P00002500 P 07/21/17 2.5 0.05 0.09
ZNGA 170721P00003000 P 07/21/17 3.0 0.26 0.32
ZNGA 170721P00003500 P 07/21/17 3.5 0.56 0.74
ZNGA 170721P00004000 P 07/21/17 4.0 0.97 1.29
ZNGA 170721P00004500 P 07/21/17 4.5 1.46 1.79
ZNGA 170721P00005000 P 07/21/17 5.0 1.90 2.39
ZNGA 170721P00005500 P 07/21/17 5.5 1.07 4.25
ZNGA 170915C00000500 C 09/15/17 0.5 2.05 2.61
ZNGA 170915C00001000 C 09/15/17 1.0 1.57 2.08
ZNGA 170915C00001500 C 09/15/17 1.5 1.23 1.45
ZNGA 170915C00002000 C 09/15/17 2.0 0.80 0.97
ZNGA 170915C00002500 C 09/15/17 2.5 0.42 0.50
ZNGA 170915C00003000 C 09/15/17 3.0 0.17 0.21
ZNGA 170915C00003500 C 09/15/17 3.5 0.05 0.09
ZNGA 170915C00004000 C 09/15/17 4.0 0.01 0.07
ZNGA 170915C00004500 C 09/15/17 4.5 0.00 0.04
ZNGA 170915C00005000 C 09/15/17 5.0 0.00 0.05
ZNGA 170915C00005500 C 09/15/17 5.5 0.00 0.04
ZNGA 170915C00006000 C 09/15/17 6.0 0.00 0.05
ZNGA 170915C00007000 C 09/15/17 7.0 0.00 0.07
ZNGA 170915P00000500 P 09/15/17 0.5 0.00 0.05
ZNGA 170915P00001000 P 09/15/17 1.0 0.00 0.06
ZNGA 170915P00001500 P 09/15/17 1.5 0.00 0.02
ZNGA 170915P00002000 P 09/15/17 2.0 0.00 0.04
ZNGA 170915P00002500 P 09/15/17 2.5 0.10 0.15
ZNGA 170915P00003000 P 09/15/17 3.0 0.32 0.38
ZNGA 170915P00003500 P 09/15/17 3.5 0.64 0.76
ZNGA 170915P00004000 P 09/15/17 4.0 1.09 1.23
ZNGA 170915P00004500 P 09/15/17 4.5 1.39 1.78
ZNGA 170915P00005000 P 09/15/17 5.0 2.01 2.26
ZNGA 170915P00005500 P 09/15/17 5.5 2.25 3.05
ZNGA 170915P00006000 P 09/15/17 6.0 2.91 3.65
ZNGA 170915P00007000 P 09/15/17 7.0 3.80 4.50
ZNGA 171215C00000500 C 12/15/17 0.5 0.40 4.40
ZNGA 171215C00001000 C 12/15/17 1.0 1.66 2.11
ZNGA 171215C00001500 C 12/15/17 1.5 1.26 1.60
ZNGA 171215C00002000 C 12/15/17 2.0 0.80 1.04
ZNGA 171215C00002500 C 12/15/17 2.5 0.47 0.60
ZNGA 171215C00003000 C 12/15/17 3.0 0.25 0.30
ZNGA 171215C00003500 C 12/15/17 3.5 0.11 0.16
ZNGA 171215C00004000 C 12/15/17 4.0 0.02 0.10
ZNGA 171215C00004500 C 12/15/17 4.5 0.00 0.11
ZNGA 171215C00005000 C 12/15/17 5.0 0.00 0.09
ZNGA 171215C00005500 C 12/15/17 5.5 0.00 0.07
ZNGA 171215P00000500 P 12/15/17 0.5 0.00 0.03
ZNGA 171215P00001000 P 12/15/17 1.0 0.00 0.02
ZNGA 171215P00001500 P 12/15/17 1.5 0.00 0.04
ZNGA 171215P00002000 P 12/15/17 2.0 0.00 0.10
ZNGA 171215P00002500 P 12/15/17 2.5 0.16 0.20
ZNGA 171215P00003000 P 12/15/17 3.0 0.38 0.46
ZNGA 171215P00003500 P 12/15/17 3.5 0.72 0.84
ZNGA 171215P00004000 P 12/15/17 4.0 1.10 1.30
ZNGA 171215P00004500 P 12/15/17 4.5 1.47 1.77
ZNGA 171215P00005000 P 12/15/17 5.0 1.98 2.34
ZNGA 171215P00005500 P 12/15/17 5.5 2.51 2.80
ZNGA 180119C00001000 C 01/19/18 1.0 1.76 2.07
ZNGA 180119C00001500 C 01/19/18 1.5 1.24 1.51
ZNGA 180119C00002000 C 01/19/18 2.0 0.74 1.02
ZNGA 180119C00002500 C 01/19/18 2.5 0.46 0.63
ZNGA 180119C00003000 C 01/19/18 3.0 0.26 0.32
ZNGA 180119C00003500 C 01/19/18 3.5 0.13 0.18
ZNGA 180119C00004000 C 01/19/18 4.0 0.05 0.09
ZNGA 180119C00004500 C 01/19/18 4.5 0.00 0.09
ZNGA 180119C00005000 C 01/19/18 5.0 0.00 0.10
ZNGA 180119C00005500 C 01/19/18 5.5 0.00 0.10
ZNGA 180119C00007000 C 01/19/18 7.0 0.00 0.11
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.06
ZNGA 180119P00001500 P 01/19/18 1.5 0.00 0.05
ZNGA 180119P00002000 P 01/19/18 2.0 0.00 0.10
ZNGA 180119P00002500 P 01/19/18 2.5 0.17 0.26
ZNGA 180119P00003000 P 01/19/18 3.0 0.39 0.46
ZNGA 180119P00003500 P 01/19/18 3.5 0.76 0.82
ZNGA 180119P00004000 P 01/19/18 4.0 1.11 1.31
ZNGA 180119P00004500 P 01/19/18 4.5 1.57 1.79
ZNGA 180119P00005000 P 01/19/18 5.0 1.97 2.25
ZNGA 180119P00005500 P 01/19/18 5.5 2.48 2.83
ZNGA 180119P00007000 P 01/19/18 7.0 3.80 4.50
ZNGA 190118C00000500 C 01/18/19 0.5 1.86 2.86
ZNGA 190118C00001000 C 01/18/19 1.0 1.44 2.37
ZNGA 190118C00001500 C 01/18/19 1.5 1.01 1.98
ZNGA 190118C00002000 C 01/18/19 2.0 0.78 1.44
ZNGA 190118C00002500 C 01/18/19 2.5 0.73 1.06
ZNGA 190118C00003000 C 01/18/19 3.0 0.50 0.76
ZNGA 190118C00003500 C 01/18/19 3.5 0.27 0.52
ZNGA 190118C00004000 C 01/18/19 4.0 0.13 0.49
ZNGA 190118C00004500 C 01/18/19 4.5 0.09 0.40
ZNGA 190118C00005000 C 01/18/19 5.0 0.06 0.27
ZNGA 190118C00005500 C 01/18/19 5.5 0.00 0.29
ZNGA 190118C00007000 C 01/18/19 7.0 0.00 0.25
ZNGA 190118P00000500 P 01/18/19 0.5 0.02 0.26
ZNGA 190118P00001000 P 01/18/19 1.0 0.00 0.11
ZNGA 190118P00001500 P 01/18/19 1.5 0.00 0.20
ZNGA 190118P00002000 P 01/18/19 2.0 0.11 0.28
ZNGA 190118P00002500 P 01/18/19 2.5 0.30 0.47
ZNGA 190118P00003000 P 01/18/19 3.0 0.51 0.79
ZNGA 190118P00003500 P 01/18/19 3.5 0.78 1.15
ZNGA 190118P00004000 P 01/18/19 4.0 1.13 1.58
ZNGA 190118P00004500 P 01/18/19 4.5 1.54 2.02
ZNGA 190118P00005000 P 01/18/19 5.0 2.02 2.44
ZNGA 190118P00005500 P 01/18/19 5.5 2.26 3.10
ZNGA 190118P00007000 P 01/18/19 7.0 2.00 6.50

OPRA data is delayed 15 minutes.