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 (2015-04-24)Premium Content

Zynga Inc (ZNGA)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 150501C00000500 C 05/01/15 0.5 1.95 2.07
ZNGA 150501C00001000 C 05/01/15 1.0 1.45 1.57
ZNGA 150501C00001500 C 05/01/15 1.5 0.93 1.06
ZNGA 150501C00002000 C 05/01/15 2.0 0.48 0.56
ZNGA 150501C00002500 C 05/01/15 2.5 0.06 0.08
ZNGA 150501C00003000 C 05/01/15 3.0 0.00 0.03
ZNGA 150501C00003500 C 05/01/15 3.5 0.00 0.04
ZNGA 150501C00004000 C 05/01/15 4.0 0.00 0.04
ZNGA 150501C00004500 C 05/01/15 4.5 0.00 0.04
ZNGA 150501C00005000 C 05/01/15 5.0 0.00 0.04
ZNGA 150501C00005500 C 05/01/15 5.5 0.00 0.04
ZNGA 150501P00000500 P 05/01/15 0.5 0.00 0.04
ZNGA 150501P00001000 P 05/01/15 1.0 0.00 0.04
ZNGA 150501P00001500 P 05/01/15 1.5 0.00 0.07
ZNGA 150501P00002000 P 05/01/15 2.0 0.00 0.04
ZNGA 150501P00002500 P 05/01/15 2.5 0.05 0.07
ZNGA 150501P00003000 P 05/01/15 3.0 0.45 0.55
ZNGA 150501P00003500 P 05/01/15 3.5 0.94 1.04
ZNGA 150501P00004000 P 05/01/15 4.0 1.44 1.54
ZNGA 150501P00004500 P 05/01/15 4.5 1.94 2.04
ZNGA 150501P00005000 P 05/01/15 5.0 2.44 2.54
ZNGA 150501P00005500 P 05/01/15 5.5 2.94 3.05
ZNGA 150508C00000500 C 05/08/15 0.5 1.95 2.07
ZNGA 150508C00001000 C 05/08/15 1.0 1.44 1.58
ZNGA 150508C00001500 C 05/08/15 1.5 0.96 1.06
ZNGA 150508C00002000 C 05/08/15 2.0 0.49 0.58
ZNGA 150508C00002500 C 05/08/15 2.5 0.15 0.17
ZNGA 150508C00003000 C 05/08/15 3.0 0.02 0.04
ZNGA 150508C00003500 C 05/08/15 3.5 0.00 0.05
ZNGA 150508C00004000 C 05/08/15 4.0 0.00 0.13
ZNGA 150508C00004500 C 05/08/15 4.5 0.00 0.14
ZNGA 150508C00005000 C 05/08/15 5.0 0.00 0.13
ZNGA 150508C00005500 C 05/08/15 5.5 0.00 0.14
ZNGA 150508P00000500 P 05/08/15 0.5 0.00 0.04
ZNGA 150508P00001000 P 05/08/15 1.0 0.00 0.07
ZNGA 150508P00001500 P 05/08/15 1.5 0.00 0.04
ZNGA 150508P00002000 P 05/08/15 2.0 0.01 0.08
ZNGA 150508P00002500 P 05/08/15 2.5 0.14 0.16
ZNGA 150508P00003000 P 05/08/15 3.0 0.49 0.57
ZNGA 150508P00003500 P 05/08/15 3.5 0.94 1.05
ZNGA 150508P00004000 P 05/08/15 4.0 1.43 1.55
ZNGA 150508P00004500 P 05/08/15 4.5 1.94 2.05
ZNGA 150508P00005000 P 05/08/15 5.0 2.42 2.55
ZNGA 150508P00005500 P 05/08/15 5.5 2.94 3.05
ZNGA 150515C00000500 C 05/15/15 0.5 1.96 2.06
ZNGA 150515C00001000 C 05/15/15 1.0 1.46 1.56
ZNGA 150515C00001500 C 05/15/15 1.5 0.97 1.06
ZNGA 150515C00002000 C 05/15/15 2.0 0.49 0.58
ZNGA 150515C00002500 C 05/15/15 2.5 0.16 0.17
ZNGA 150515C00003000 C 05/15/15 3.0 0.03 0.04
ZNGA 150515C00003500 C 05/15/15 3.5 0.00 0.02
ZNGA 150515C00004000 C 05/15/15 4.0 0.00 0.05
ZNGA 150515C00004500 C 05/15/15 4.5 0.00 0.03
ZNGA 150515C00005000 C 05/15/15 5.0 0.00 0.02
ZNGA 150515C00005500 C 05/15/15 5.5 0.00 0.02
ZNGA 150515C00006000 C 05/15/15 6.0 0.00 0.02
ZNGA 150515C00007000 C 05/15/15 7.0 0.00 0.02
ZNGA 150515P00000500 P 05/15/15 0.5 0.00 0.02
ZNGA 150515P00001000 P 05/15/15 1.0 0.00 0.02
ZNGA 150515P00001500 P 05/15/15 1.5 0.00 0.03
ZNGA 150515P00002000 P 05/15/15 2.0 0.01 0.03
ZNGA 150515P00002500 P 05/15/15 2.5 0.15 0.16
ZNGA 150515P00003000 P 05/15/15 3.0 0.50 0.55
ZNGA 150515P00003500 P 05/15/15 3.5 0.95 1.06
ZNGA 150515P00004000 P 05/15/15 4.0 1.45 1.55
ZNGA 150515P00004500 P 05/15/15 4.5 1.94 2.06
ZNGA 150515P00005000 P 05/15/15 5.0 2.44 2.56
ZNGA 150515P00005500 P 05/15/15 5.5 2.94 3.05
ZNGA 150515P00006000 P 05/15/15 6.0 3.40 3.55
ZNGA 150515P00007000 P 05/15/15 7.0 4.40 4.55
ZNGA 150522C00000500 C 05/22/15 0.5 1.96 2.13
ZNGA 150522C00001000 C 05/22/15 1.0 1.46 1.62
ZNGA 150522C00001500 C 05/22/15 1.5 0.97 1.07
ZNGA 150522C00002000 C 05/22/15 2.0 0.48 0.59
ZNGA 150522C00002500 C 05/22/15 2.5 0.17 0.21
ZNGA 150522C00003000 C 05/22/15 3.0 0.04 0.10
ZNGA 150522C00003500 C 05/22/15 3.5 0.00 0.13
ZNGA 150522C00004000 C 05/22/15 4.0 0.00 0.14
ZNGA 150522C00004500 C 05/22/15 4.5 0.00 0.14
ZNGA 150522C00005000 C 05/22/15 5.0 0.00 0.13
ZNGA 150522C00005500 C 05/22/15 5.5 0.00 0.13
ZNGA 150522P00000500 P 05/22/15 0.5 0.00 0.13
ZNGA 150522P00001000 P 05/22/15 1.0 0.00 0.13
ZNGA 150522P00001500 P 05/22/15 1.5 0.00 0.04
ZNGA 150522P00002000 P 05/22/15 2.0 0.01 0.08
ZNGA 150522P00002500 P 05/22/15 2.5 0.17 0.19
ZNGA 150522P00003000 P 05/22/15 3.0 0.50 0.61
ZNGA 150522P00003500 P 05/22/15 3.5 0.95 1.07
ZNGA 150522P00004000 P 05/22/15 4.0 1.44 1.55
ZNGA 150522P00004500 P 05/22/15 4.5 1.91 2.06
ZNGA 150522P00005000 P 05/22/15 5.0 2.41 2.55
ZNGA 150522P00005500 P 05/22/15 5.5 2.91 3.05
ZNGA 150529C00000500 C 05/29/15 0.5 1.96 2.10
ZNGA 150529C00001000 C 05/29/15 1.0 1.46 1.58
ZNGA 150529C00001500 C 05/29/15 1.5 0.97 1.07
ZNGA 150529C00002000 C 05/29/15 2.0 0.50 0.60
ZNGA 150529C00002500 C 05/29/15 2.5 0.17 0.21
ZNGA 150529C00003000 C 05/29/15 3.0 0.03 0.09
ZNGA 150529C00003500 C 05/29/15 3.5 0.00 0.07
ZNGA 150529C00004000 C 05/29/15 4.0 0.00 0.13
ZNGA 150529C00004500 C 05/29/15 4.5 0.00 0.10
ZNGA 150529C00005000 C 05/29/15 5.0 0.00 0.13
ZNGA 150529C00005500 C 05/29/15 5.5 0.00 0.13
ZNGA 150529P00000500 P 05/29/15 0.5 0.00 0.13
ZNGA 150529P00001000 P 05/29/15 1.0 0.00 0.13
ZNGA 150529P00001500 P 05/29/15 1.5 0.00 0.13
ZNGA 150529P00002000 P 05/29/15 2.0 0.02 0.08
ZNGA 150529P00002500 P 05/29/15 2.5 0.16 0.21
ZNGA 150529P00003000 P 05/29/15 3.0 0.50 0.62
ZNGA 150529P00003500 P 05/29/15 3.5 0.94 1.07
ZNGA 150529P00004000 P 05/29/15 4.0 1.43 1.55
ZNGA 150529P00004500 P 05/29/15 4.5 1.93 2.05
ZNGA 150529P00005000 P 05/29/15 5.0 2.42 2.56
ZNGA 150529P00005500 P 05/29/15 5.5 2.91 3.05
ZNGA 150605C00000500 C 06/05/15 0.5 1.96 2.12
ZNGA 150605C00001000 C 06/05/15 1.0 1.46 1.60
ZNGA 150605C00001500 C 06/05/15 1.5 0.97 1.07
ZNGA 150605C00002000 C 06/05/15 2.0 0.49 0.61
ZNGA 150605C00002500 C 06/05/15 2.5 0.18 0.25
ZNGA 150605C00003000 C 06/05/15 3.0 0.03 0.10
ZNGA 150605C00003500 C 06/05/15 3.5 0.01 0.10
ZNGA 150605C00004000 C 06/05/15 4.0 0.00 0.06
ZNGA 150605C00004500 C 06/05/15 4.5 0.00 0.13
ZNGA 150605C00005000 C 06/05/15 5.0 0.00 0.13
ZNGA 150605P00000500 P 06/05/15 0.5 0.00 0.13
ZNGA 150605P00001000 P 06/05/15 1.0 0.00 0.13
ZNGA 150605P00001500 P 06/05/15 1.5 0.00 0.13
ZNGA 150605P00002000 P 06/05/15 2.0 0.02 0.08
ZNGA 150605P00002500 P 06/05/15 2.5 0.19 0.21
ZNGA 150605P00003000 P 06/05/15 3.0 0.51 0.63
ZNGA 150605P00003500 P 06/05/15 3.5 0.97 1.08
ZNGA 150605P00004000 P 06/05/15 4.0 1.41 1.56
ZNGA 150605P00004500 P 06/05/15 4.5 1.94 2.05
ZNGA 150605P00005000 P 06/05/15 5.0 2.41 2.58
ZNGA 150619C00000500 C 06/19/15 0.5 1.96 2.06
ZNGA 150619C00001000 C 06/19/15 1.0 1.47 1.57
ZNGA 150619C00001500 C 06/19/15 1.5 0.96 1.07
ZNGA 150619C00002000 C 06/19/15 2.0 0.51 0.61
ZNGA 150619C00002500 C 06/19/15 2.5 0.21 0.25
ZNGA 150619C00003000 C 06/19/15 3.0 0.08 0.10
ZNGA 150619C00003500 C 06/19/15 3.5 0.03 0.08
ZNGA 150619C00004000 C 06/19/15 4.0 0.00 0.06
ZNGA 150619C00004500 C 06/19/15 4.5 0.00 0.05
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.05
ZNGA 150619C00005500 C 06/19/15 5.5 0.00 0.03
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.02
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.02
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.02
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.02
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.04
ZNGA 150619P00002000 P 06/19/15 2.0 0.03 0.06
ZNGA 150619P00002500 P 06/19/15 2.5 0.20 0.23
ZNGA 150619P00003000 P 06/19/15 3.0 0.53 0.63
ZNGA 150619P00003500 P 06/19/15 3.5 0.97 1.07
ZNGA 150619P00004000 P 06/19/15 4.0 1.45 1.56
ZNGA 150619P00004500 P 06/19/15 4.5 1.95 2.05
ZNGA 150619P00005000 P 06/19/15 5.0 2.44 2.55
ZNGA 150619P00005500 P 06/19/15 5.5 2.95 3.10
ZNGA 150619P00006000 P 06/19/15 6.0 3.45 3.60
ZNGA 150619P00007000 P 06/19/15 7.0 4.45 4.55
ZNGA 150717C00001000 C 07/17/15 1.0 1.46 1.57
ZNGA 150717C00001500 C 07/17/15 1.5 0.96 1.08
ZNGA 150717C00002000 C 07/17/15 2.0 0.51 0.63
ZNGA 150717C00002500 C 07/17/15 2.5 0.25 0.28
ZNGA 150717C00003000 C 07/17/15 3.0 0.08 0.13
ZNGA 150717C00003500 C 07/17/15 3.5 0.01 0.09
ZNGA 150717C00004000 C 07/17/15 4.0 0.01 0.07
ZNGA 150717P00001000 P 07/17/15 1.0 0.00 0.02
ZNGA 150717P00001500 P 07/17/15 1.5 0.00 0.05
ZNGA 150717P00002000 P 07/17/15 2.0 0.04 0.11
ZNGA 150717P00002500 P 07/17/15 2.5 0.22 0.26
ZNGA 150717P00003000 P 07/17/15 3.0 0.54 0.66
ZNGA 150717P00003500 P 07/17/15 3.5 0.98 1.10
ZNGA 150717P00004000 P 07/17/15 4.0 1.46 1.58
ZNGA 150918C00000500 C 09/18/15 0.5 1.94 2.07
ZNGA 150918C00001000 C 09/18/15 1.0 1.43 1.59
ZNGA 150918C00001500 C 09/18/15 1.5 0.97 1.11
ZNGA 150918C00002000 C 09/18/15 2.0 0.52 0.70
ZNGA 150918C00002500 C 09/18/15 2.5 0.32 0.38
ZNGA 150918C00003000 C 09/18/15 3.0 0.17 0.19
ZNGA 150918C00003500 C 09/18/15 3.5 0.06 0.14
ZNGA 150918C00004000 C 09/18/15 4.0 0.02 0.10
ZNGA 150918C00004500 C 09/18/15 4.5 0.01 0.09
ZNGA 150918C00005000 C 09/18/15 5.0 0.00 0.08
ZNGA 150918C00005500 C 09/18/15 5.5 0.00 0.08
ZNGA 150918C00006000 C 09/18/15 6.0 0.00 0.07
ZNGA 150918C00007000 C 09/18/15 7.0 0.00 0.06
ZNGA 150918P00000500 P 09/18/15 0.5 0.00 0.02
ZNGA 150918P00001000 P 09/18/15 1.0 0.00 0.03
ZNGA 150918P00001500 P 09/18/15 1.5 0.01 0.08
ZNGA 150918P00002000 P 09/18/15 2.0 0.09 0.13
ZNGA 150918P00002500 P 09/18/15 2.5 0.30 0.35
ZNGA 150918P00003000 P 09/18/15 3.0 0.61 0.69
ZNGA 150918P00003500 P 09/18/15 3.5 1.01 1.17
ZNGA 150918P00004000 P 09/18/15 4.0 1.48 1.63
ZNGA 150918P00004500 P 09/18/15 4.5 1.95 2.10
ZNGA 150918P00005000 P 09/18/15 5.0 2.45 2.59
ZNGA 150918P00005500 P 09/18/15 5.5 2.94 3.10
ZNGA 150918P00006000 P 09/18/15 6.0 3.45 3.60
ZNGA 150918P00007000 P 09/18/15 7.0 4.40 4.60
ZNGA 151218C00000500 C 12/18/15 0.5 1.89 2.12
ZNGA 151218C00001000 C 12/18/15 1.0 1.38 1.66
ZNGA 151218C00001500 C 12/18/15 1.5 0.92 1.24
ZNGA 151218C00002000 C 12/18/15 2.0 0.56 0.79
ZNGA 151218C00002500 C 12/18/15 2.5 0.37 0.54
ZNGA 151218C00003000 C 12/18/15 3.0 0.20 0.36
ZNGA 151218C00003500 C 12/18/15 3.5 0.11 0.21
ZNGA 151218C00004000 C 12/18/15 4.0 0.02 0.15
ZNGA 151218C00004500 C 12/18/15 4.5 0.01 0.12
ZNGA 151218C00005000 C 12/18/15 5.0 0.01 0.08
ZNGA 151218C00006000 C 12/18/15 6.0 0.00 0.11
ZNGA 151218C00007000 C 12/18/15 7.0 0.00 0.10
ZNGA 151218P00000500 P 12/18/15 0.5 0.00 0.02
ZNGA 151218P00001000 P 12/18/15 1.0 0.00 0.06
ZNGA 151218P00001500 P 12/18/15 1.5 0.01 0.14
ZNGA 151218P00002000 P 12/18/15 2.0 0.13 0.25
ZNGA 151218P00002500 P 12/18/15 2.5 0.34 0.52
ZNGA 151218P00003000 P 12/18/15 3.0 0.68 0.85
ZNGA 151218P00003500 P 12/18/15 3.5 1.01 1.30
ZNGA 151218P00004000 P 12/18/15 4.0 1.45 1.74
ZNGA 151218P00004500 P 12/18/15 4.5 1.93 2.20
ZNGA 151218P00005000 P 12/18/15 5.0 2.42 2.67
ZNGA 151218P00006000 P 12/18/15 6.0 3.40 3.65
ZNGA 151218P00007000 P 12/18/15 7.0 4.40 4.60
ZNGA 160115C00000500 C 01/15/16 0.5 1.88 2.13
ZNGA 160115C00001000 C 01/15/16 1.0 1.36 1.69
ZNGA 160115C00001500 C 01/15/16 1.5 0.89 1.26
ZNGA 160115C00002000 C 01/15/16 2.0 0.63 0.77
ZNGA 160115C00002500 C 01/15/16 2.5 0.43 0.49
ZNGA 160115C00003000 C 01/15/16 3.0 0.26 0.31
ZNGA 160115C00003500 C 01/15/16 3.5 0.15 0.22
ZNGA 160115C00004000 C 01/15/16 4.0 0.12 0.17
ZNGA 160115C00004500 C 01/15/16 4.5 0.05 0.12
ZNGA 160115C00005000 C 01/15/16 5.0 0.06 0.07
ZNGA 160115C00005500 C 01/15/16 5.5 0.06 0.10
ZNGA 160115C00007000 C 01/15/16 7.0 0.00 0.05
ZNGA 160115C00010000 C 01/15/16 10.0 0.00 0.04
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.02
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.05
ZNGA 160115P00001500 P 01/15/16 1.5 0.04 0.14
ZNGA 160115P00002000 P 01/15/16 2.0 0.16 0.26
ZNGA 160115P00002500 P 01/15/16 2.5 0.44 0.46
ZNGA 160115P00003000 P 01/15/16 3.0 0.75 0.84
ZNGA 160115P00003500 P 01/15/16 3.5 1.05 1.27
ZNGA 160115P00004000 P 01/15/16 4.0 1.45 1.76
ZNGA 160115P00004500 P 01/15/16 4.5 1.92 2.22
ZNGA 160115P00005000 P 01/15/16 5.0 2.42 2.70
ZNGA 160115P00005500 P 01/15/16 5.5 2.90 3.20
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 170120C00000500 C 01/20/17 0.5 1.86 2.23
ZNGA 170120C00001000 C 01/20/17 1.0 1.39 1.83
ZNGA 170120C00001500 C 01/20/17 1.5 1.01 1.47
ZNGA 170120C00002000 C 01/20/17 2.0 0.71 1.18
ZNGA 170120C00002500 C 01/20/17 2.5 0.63 0.94
ZNGA 170120C00003000 C 01/20/17 3.0 0.53 0.59
ZNGA 170120C00003500 C 01/20/17 3.5 0.22 0.65
ZNGA 170120C00004000 C 01/20/17 4.0 0.13 0.58
ZNGA 170120C00004500 C 01/20/17 4.5 0.06 0.50
ZNGA 170120C00005000 C 01/20/17 5.0 0.15 0.25
ZNGA 170120C00005500 C 01/20/17 5.5 0.02 0.39
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.15
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.12
ZNGA 170120P00001500 P 01/20/17 1.5 0.06 0.30
ZNGA 170120P00002000 P 01/20/17 2.0 0.30 0.48
ZNGA 170120P00002500 P 01/20/17 2.5 0.50 0.75
ZNGA 170120P00003000 P 01/20/17 3.0 0.80 1.21
ZNGA 170120P00003500 P 01/20/17 3.5 1.14 1.62
ZNGA 170120P00004000 P 01/20/17 4.0 1.53 2.04
ZNGA 170120P00004500 P 01/20/17 4.5 1.95 2.49
ZNGA 170120P00005000 P 01/20/17 5.0 2.40 2.95
ZNGA 170120P00005500 P 01/20/17 5.5 2.86 3.40

OPRA data is delayed 15 minutes.