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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 160729C00000500 C 07/29/16 0.5 1.57 3.15
ZNGA 160729C00001000 C 07/29/16 1.0 1.06 2.69
ZNGA 160729C00001500 C 07/29/16 1.5 0.56 2.04
ZNGA 160729C00002000 C 07/29/16 2.0 0.56 1.06
ZNGA 160729C00002500 C 07/29/16 2.5 0.18 0.43
ZNGA 160729C00003000 C 07/29/16 3.0 0.00 0.03
ZNGA 160729C00003500 C 07/29/16 3.5 0.00 0.25
ZNGA 160729C00004000 C 07/29/16 4.0 0.00 0.25
ZNGA 160729C00004500 C 07/29/16 4.5 0.00 0.25
ZNGA 160729C00005000 C 07/29/16 5.0 0.00 0.25
ZNGA 160729C00005500 C 07/29/16 5.5 0.00 0.25
ZNGA 160729P00000500 P 07/29/16 0.5 0.00 0.25
ZNGA 160729P00001000 P 07/29/16 1.0 0.00 0.25
ZNGA 160729P00001500 P 07/29/16 1.5 0.00 0.25
ZNGA 160729P00002000 P 07/29/16 2.0 0.00 0.20
ZNGA 160729P00002500 P 07/29/16 2.5 0.00 0.04
ZNGA 160729P00003000 P 07/29/16 3.0 0.07 0.24
ZNGA 160729P00003500 P 07/29/16 3.5 0.56 0.92
ZNGA 160729P00004000 P 07/29/16 4.0 1.06 1.44
ZNGA 160729P00004500 P 07/29/16 4.5 0.96 2.49
ZNGA 160729P00005000 P 07/29/16 5.0 2.08 2.28
ZNGA 160729P00005500 P 07/29/16 5.5 1.97 2.81
ZNGA 160805C00000500 C 08/05/16 0.5 0.97 2.61
ZNGA 160805C00001000 C 08/05/16 1.0 1.06 2.54
ZNGA 160805C00001500 C 08/05/16 1.5 1.06 1.54
ZNGA 160805C00002000 C 08/05/16 2.0 0.69 0.93
ZNGA 160805C00002500 C 08/05/16 2.5 0.36 0.42
ZNGA 160805C00003000 C 08/05/16 3.0 0.09 0.12
ZNGA 160805C00003500 C 08/05/16 3.5 0.00 0.10
ZNGA 160805C00004000 C 08/05/16 4.0 0.00 0.25
ZNGA 160805C00004500 C 08/05/16 4.5 0.00 0.25
ZNGA 160805C00005000 C 08/05/16 5.0 0.00 0.25
ZNGA 160805C00005500 C 08/05/16 5.5 0.00 0.25
ZNGA 160805P00000500 P 08/05/16 0.5 0.00 0.25
ZNGA 160805P00001000 P 08/05/16 1.0 0.00 0.25
ZNGA 160805P00001500 P 08/05/16 1.5 0.00 0.25
ZNGA 160805P00002000 P 08/05/16 2.0 0.00 0.25
ZNGA 160805P00002500 P 08/05/16 2.5 0.03 0.08
ZNGA 160805P00003000 P 08/05/16 3.0 0.23 0.28
ZNGA 160805P00003500 P 08/05/16 3.5 0.59 0.84
ZNGA 160805P00004000 P 08/05/16 4.0 0.96 1.44
ZNGA 160805P00004500 P 08/05/16 4.5 1.45 1.93
ZNGA 160805P00005000 P 08/05/16 5.0 2.08 2.33
ZNGA 160805P00005500 P 08/05/16 5.5 2.30 2.81
ZNGA 160812C00000500 C 08/12/16 0.5 1.57 3.20
ZNGA 160812C00001000 C 08/12/16 1.0 0.88 2.70
ZNGA 160812C00001500 C 08/12/16 1.5 1.06 1.53
ZNGA 160812C00002000 C 08/12/16 2.0 0.69 0.94
ZNGA 160812C00002500 C 08/12/16 2.5 0.30 0.48
ZNGA 160812C00003000 C 08/12/16 3.0 0.09 0.12
ZNGA 160812C00003500 C 08/12/16 3.5 0.00 0.25
ZNGA 160812C00004000 C 08/12/16 4.0 0.00 0.25
ZNGA 160812C00004500 C 08/12/16 4.5 0.00 0.25
ZNGA 160812C00005000 C 08/12/16 5.0 0.00 0.25
ZNGA 160812C00005500 C 08/12/16 5.5 0.00 0.25
ZNGA 160812P00000500 P 08/12/16 0.5 0.00 0.25
ZNGA 160812P00001000 P 08/12/16 1.0 0.00 0.25
ZNGA 160812P00001500 P 08/12/16 1.5 0.00 0.25
ZNGA 160812P00002000 P 08/12/16 2.0 0.00 0.25
ZNGA 160812P00002500 P 08/12/16 2.5 0.04 0.10
ZNGA 160812P00003000 P 08/12/16 3.0 0.23 0.30
ZNGA 160812P00003500 P 08/12/16 3.5 0.60 0.84
ZNGA 160812P00004000 P 08/12/16 4.0 1.08 1.33
ZNGA 160812P00004500 P 08/12/16 4.5 1.44 1.81
ZNGA 160812P00005000 P 08/12/16 5.0 1.95 2.33
ZNGA 160812P00005500 P 08/12/16 5.5 1.74 2.85
ZNGA 160819C00000500 C 08/19/16 0.5 2.26 2.41
ZNGA 160819C00001000 C 08/19/16 1.0 1.76 1.88
ZNGA 160819C00001500 C 08/19/16 1.5 1.26 1.38
ZNGA 160819C00002000 C 08/19/16 2.0 0.76 0.89
ZNGA 160819C00002500 C 08/19/16 2.5 0.38 0.43
ZNGA 160819C00003000 C 08/19/16 3.0 0.11 0.12
ZNGA 160819C00003500 C 08/19/16 3.5 0.01 0.08
ZNGA 160819C00004000 C 08/19/16 4.0 0.00 0.07
ZNGA 160819C00004500 C 08/19/16 4.5 0.00 0.07
ZNGA 160819C00005000 C 08/19/16 5.0 0.00 0.07
ZNGA 160819C00005500 C 08/19/16 5.5 0.00 0.07
ZNGA 160819C00006000 C 08/19/16 6.0 0.00 0.06
ZNGA 160819C00007000 C 08/19/16 7.0 0.00 0.06
ZNGA 160819P00000500 P 08/19/16 0.5 0.00 0.05
ZNGA 160819P00001000 P 08/19/16 1.0 0.00 0.05
ZNGA 160819P00001500 P 08/19/16 1.5 0.00 0.06
ZNGA 160819P00002000 P 08/19/16 2.0 0.00 0.07
ZNGA 160819P00002500 P 08/19/16 2.5 0.04 0.08
ZNGA 160819P00003000 P 08/19/16 3.0 0.25 0.29
ZNGA 160819P00003500 P 08/19/16 3.5 0.65 0.78
ZNGA 160819P00004000 P 08/19/16 4.0 1.14 1.26
ZNGA 160819P00004500 P 08/19/16 4.5 1.64 1.76
ZNGA 160819P00005000 P 08/19/16 5.0 2.13 2.26
ZNGA 160819P00005500 P 08/19/16 5.5 2.61 2.76
ZNGA 160819P00006000 P 08/19/16 6.0 3.10 3.30
ZNGA 160819P00007000 P 08/19/16 7.0 4.10 4.30
ZNGA 160826C00000500 C 08/26/16 0.5 1.42 2.43
ZNGA 160826C00001000 C 08/26/16 1.0 1.50 1.91
ZNGA 160826C00001500 C 08/26/16 1.5 1.04 1.54
ZNGA 160826C00002000 C 08/26/16 2.0 0.57 1.06
ZNGA 160826C00002500 C 08/26/16 2.5 0.25 0.50
ZNGA 160826C00003000 C 08/26/16 3.0 0.10 0.17
ZNGA 160826C00003500 C 08/26/16 3.5 0.00 0.25
ZNGA 160826C00004000 C 08/26/16 4.0 0.00 0.12
ZNGA 160826C00004500 C 08/26/16 4.5 0.00 0.25
ZNGA 160826C00005000 C 08/26/16 5.0 0.00 0.25
ZNGA 160826C00005500 C 08/26/16 5.5 0.00 0.25
ZNGA 160826P00000500 P 08/26/16 0.5 0.00 0.25
ZNGA 160826P00001000 P 08/26/16 1.0 0.00 0.25
ZNGA 160826P00001500 P 08/26/16 1.5 0.00 0.25
ZNGA 160826P00002000 P 08/26/16 2.0 0.00 0.25
ZNGA 160826P00002500 P 08/26/16 2.5 0.04 0.12
ZNGA 160826P00003000 P 08/26/16 3.0 0.25 0.35
ZNGA 160826P00003500 P 08/26/16 3.5 0.60 0.85
ZNGA 160826P00004000 P 08/26/16 4.0 1.07 1.44
ZNGA 160826P00004500 P 08/26/16 4.5 1.46 1.94
ZNGA 160826P00005000 P 08/26/16 5.0 1.49 2.95
ZNGA 160826P00005500 P 08/26/16 5.5 1.40 4.20
ZNGA 160902C00000500 C 09/02/16 0.5 1.55 3.20
ZNGA 160902C00001000 C 09/02/16 1.0 1.06 2.55
ZNGA 160902C00001500 C 09/02/16 1.5 0.56 2.04
ZNGA 160902C00002000 C 09/02/16 2.0 0.57 1.06
ZNGA 160902C00002500 C 09/02/16 2.5 0.27 0.51
ZNGA 160902C00003000 C 09/02/16 3.0 0.10 0.18
ZNGA 160902C00003500 C 09/02/16 3.5 0.00 0.25
ZNGA 160902C00004000 C 09/02/16 4.0 0.00 0.25
ZNGA 160902C00004500 C 09/02/16 4.5 0.00 0.25
ZNGA 160902C00005000 C 09/02/16 5.0 0.00 0.25
ZNGA 160902C00005500 C 09/02/16 5.5 0.00 0.25
ZNGA 160902P00000500 P 09/02/16 0.5 0.00 0.25
ZNGA 160902P00001000 P 09/02/16 1.0 0.00 0.25
ZNGA 160902P00001500 P 09/02/16 1.5 0.00 0.25
ZNGA 160902P00002000 P 09/02/16 2.0 0.00 0.25
ZNGA 160902P00002500 P 09/02/16 2.5 0.05 0.13
ZNGA 160902P00003000 P 09/02/16 3.0 0.26 0.36
ZNGA 160902P00003500 P 09/02/16 3.5 0.60 0.85
ZNGA 160902P00004000 P 09/02/16 4.0 0.94 1.35
ZNGA 160902P00004500 P 09/02/16 4.5 1.00 2.47
ZNGA 160902P00005000 P 09/02/16 5.0 1.90 2.35
ZNGA 160902P00005500 P 09/02/16 5.5 2.28 2.89
ZNGA 160916C00000500 C 09/16/16 0.5 2.26 2.38
ZNGA 160916C00001000 C 09/16/16 1.0 1.76 1.89
ZNGA 160916C00001500 C 09/16/16 1.5 1.26 1.41
ZNGA 160916C00002000 C 09/16/16 2.0 0.78 0.91
ZNGA 160916C00002500 C 09/16/16 2.5 0.41 0.47
ZNGA 160916C00003000 C 09/16/16 3.0 0.14 0.16
ZNGA 160916C00003500 C 09/16/16 3.5 0.01 0.06
ZNGA 160916C00004000 C 09/16/16 4.0 0.00 0.05
ZNGA 160916C00004500 C 09/16/16 4.5 0.00 0.06
ZNGA 160916C00005000 C 09/16/16 5.0 0.00 0.06
ZNGA 160916C00005500 C 09/16/16 5.5 0.00 0.07
ZNGA 160916C00006000 C 09/16/16 6.0 0.00 0.07
ZNGA 160916C00007000 C 09/16/16 7.0 0.00 0.06
ZNGA 160916P00000500 P 09/16/16 0.5 0.00 0.05
ZNGA 160916P00001000 P 09/16/16 1.0 0.00 0.06
ZNGA 160916P00001500 P 09/16/16 1.5 0.00 0.06
ZNGA 160916P00002000 P 09/16/16 2.0 0.00 0.08
ZNGA 160916P00002500 P 09/16/16 2.5 0.07 0.11
ZNGA 160916P00003000 P 09/16/16 3.0 0.29 0.32
ZNGA 160916P00003500 P 09/16/16 3.5 0.67 0.79
ZNGA 160916P00004000 P 09/16/16 4.0 1.13 1.26
ZNGA 160916P00004500 P 09/16/16 4.5 1.61 1.76
ZNGA 160916P00005000 P 09/16/16 5.0 2.13 2.25
ZNGA 160916P00005500 P 09/16/16 5.5 2.62 2.75
ZNGA 160916P00006000 P 09/16/16 6.0 3.10 3.30
ZNGA 160916P00007000 P 09/16/16 7.0 4.10 4.25
ZNGA 161021C00000500 C 10/21/16 0.5 2.26 2.46
ZNGA 161021C00001000 C 10/21/16 1.0 1.75 1.92
ZNGA 161021C00001500 C 10/21/16 1.5 1.26 1.39
ZNGA 161021C00002000 C 10/21/16 2.0 0.78 0.92
ZNGA 161021C00002500 C 10/21/16 2.5 0.37 0.50
ZNGA 161021C00003000 C 10/21/16 3.0 0.17 0.22
ZNGA 161021C00003500 C 10/21/16 3.5 0.04 0.11
ZNGA 161021C00004000 C 10/21/16 4.0 0.00 0.08
ZNGA 161021C00004500 C 10/21/16 4.5 0.00 0.06
ZNGA 161021C00005000 C 10/21/16 5.0 0.00 0.06
ZNGA 161021C00005500 C 10/21/16 5.5 0.00 0.07
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 0.07
ZNGA 161021P00002000 P 10/21/16 2.0 0.00 0.10
ZNGA 161021P00002500 P 10/21/16 2.5 0.10 0.14
ZNGA 161021P00003000 P 10/21/16 3.0 0.32 0.38
ZNGA 161021P00003500 P 10/21/16 3.5 0.68 0.83
ZNGA 161021P00004000 P 10/21/16 4.0 1.13 1.29
ZNGA 161021P00004500 P 10/21/16 4.5 1.63 1.76
ZNGA 161021P00005000 P 10/21/16 5.0 2.12 2.26
ZNGA 161021P00005500 P 10/21/16 5.5 2.63 2.75
ZNGA 161216C00000500 C 12/16/16 0.5 2.23 2.41
ZNGA 161216C00001000 C 12/16/16 1.0 1.73 1.92
ZNGA 161216C00001500 C 12/16/16 1.5 1.24 1.45
ZNGA 161216C00002000 C 12/16/16 2.0 0.78 0.97
ZNGA 161216C00002500 C 12/16/16 2.5 0.49 0.58
ZNGA 161216C00003000 C 12/16/16 3.0 0.25 0.30
ZNGA 161216C00003500 C 12/16/16 3.5 0.10 0.15
ZNGA 161216C00004000 C 12/16/16 4.0 0.00 0.18
ZNGA 161216C00004500 C 12/16/16 4.5 0.00 0.10
ZNGA 161216C00005000 C 12/16/16 5.0 0.00 0.08
ZNGA 161216C00005500 C 12/16/16 5.5 0.00 0.08
ZNGA 161216P00000500 P 12/16/16 0.5 0.00 0.06
ZNGA 161216P00001000 P 12/16/16 1.0 0.00 0.07
ZNGA 161216P00001500 P 12/16/16 1.5 0.00 0.08
ZNGA 161216P00002000 P 12/16/16 2.0 0.00 0.18
ZNGA 161216P00002500 P 12/16/16 2.5 0.16 0.21
ZNGA 161216P00003000 P 12/16/16 3.0 0.39 0.46
ZNGA 161216P00003500 P 12/16/16 3.5 0.69 0.89
ZNGA 161216P00004000 P 12/16/16 4.0 1.15 1.33
ZNGA 161216P00004500 P 12/16/16 4.5 1.63 1.79
ZNGA 161216P00005000 P 12/16/16 5.0 2.08 2.27
ZNGA 161216P00005500 P 12/16/16 5.5 2.62 2.77
ZNGA 170120C00000500 C 01/20/17 0.5 2.22 2.43
ZNGA 170120C00001000 C 01/20/17 1.0 1.71 1.94
ZNGA 170120C00001500 C 01/20/17 1.5 1.23 1.48
ZNGA 170120C00002000 C 01/20/17 2.0 0.78 1.02
ZNGA 170120C00002500 C 01/20/17 2.5 0.46 0.61
ZNGA 170120C00003000 C 01/20/17 3.0 0.26 0.30
ZNGA 170120C00003500 C 01/20/17 3.5 0.13 0.17
ZNGA 170120C00004000 C 01/20/17 4.0 0.00 0.15
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.15
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.10
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.09
ZNGA 170120C00006000 C 01/20/17 6.0 0.00 0.24
ZNGA 170120C00007000 C 01/20/17 7.0 0.00 0.24
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.07
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.07
ZNGA 170120P00001500 P 01/20/17 1.5 0.03 0.08
ZNGA 170120P00002000 P 01/20/17 2.0 0.05 0.15
ZNGA 170120P00002500 P 01/20/17 2.5 0.18 0.23
ZNGA 170120P00003000 P 01/20/17 3.0 0.42 0.47
ZNGA 170120P00003500 P 01/20/17 3.5 0.72 0.93
ZNGA 170120P00004000 P 01/20/17 4.0 1.14 1.37
ZNGA 170120P00004500 P 01/20/17 4.5 1.62 1.82
ZNGA 170120P00005000 P 01/20/17 5.0 2.11 2.30
ZNGA 170120P00005500 P 01/20/17 5.5 2.61 2.78
ZNGA 170120P00006000 P 01/20/17 6.0 2.80 3.60
ZNGA 170120P00007000 P 01/20/17 7.0 3.60 4.85
ZNGA 170317C00000500 C 03/17/17 0.5 2.19 2.46
ZNGA 170317C00001000 C 03/17/17 1.0 1.70 1.98
ZNGA 170317C00001500 C 03/17/17 1.5 1.21 1.49
ZNGA 170317C00002000 C 03/17/17 2.0 0.82 1.06
ZNGA 170317C00002500 C 03/17/17 2.5 0.47 0.72
ZNGA 170317C00003000 C 03/17/17 3.0 0.35 0.40
ZNGA 170317C00003500 C 03/17/17 3.5 0.18 0.23
ZNGA 170317C00004000 C 03/17/17 4.0 0.00 0.18
ZNGA 170317C00004500 C 03/17/17 4.5 0.00 0.23
ZNGA 170317C00005000 C 03/17/17 5.0 0.00 0.19
ZNGA 170317C00005500 C 03/17/17 5.5 0.00 0.18
ZNGA 170317P00000500 P 03/17/17 0.5 0.00 0.08
ZNGA 170317P00001000 P 03/17/17 1.0 0.00 0.09
ZNGA 170317P00001500 P 03/17/17 1.5 0.00 0.19
ZNGA 170317P00002000 P 03/17/17 2.0 0.00 0.25
ZNGA 170317P00002500 P 03/17/17 2.5 0.22 0.30
ZNGA 170317P00003000 P 03/17/17 3.0 0.46 0.56
ZNGA 170317P00003500 P 03/17/17 3.5 0.75 1.00
ZNGA 170317P00004000 P 03/17/17 4.0 1.17 1.41
ZNGA 170317P00004500 P 03/17/17 4.5 1.62 1.87
ZNGA 170317P00005000 P 03/17/17 5.0 2.10 2.34
ZNGA 170317P00005500 P 03/17/17 5.5 2.60 2.82
ZNGA 180119C00001000 C 01/19/18 1.0 1.64 2.14
ZNGA 180119C00001500 C 01/19/18 1.5 1.22 1.71
ZNGA 180119C00002000 C 01/19/18 2.0 0.86 1.35
ZNGA 180119C00002500 C 01/19/18 2.5 0.59 1.06
ZNGA 180119C00003000 C 01/19/18 3.0 0.52 0.84
ZNGA 180119C00003500 C 01/19/18 3.5 0.22 0.54
ZNGA 180119C00004000 C 01/19/18 4.0 0.22 0.40
ZNGA 180119C00004500 C 01/19/18 4.5 0.04 0.44
ZNGA 180119C00005000 C 01/19/18 5.0 0.00 0.38
ZNGA 180119P00001000 P 01/19/18 1.0 0.02 0.18
ZNGA 180119P00001500 P 01/19/18 1.5 0.03 0.16
ZNGA 180119P00002000 P 01/19/18 2.0 0.13 0.38
ZNGA 180119P00002500 P 01/19/18 2.5 0.36 0.53
ZNGA 180119P00003000 P 01/19/18 3.0 0.59 0.80
ZNGA 180119P00003500 P 01/19/18 3.5 0.87 1.25
ZNGA 180119P00004000 P 01/19/18 4.0 1.23 1.66
ZNGA 180119P00004500 P 01/19/18 4.5 1.63 2.10
ZNGA 180119P00005000 P 01/19/18 5.0 2.08 2.51

OPRA data is delayed 15 minutes.