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 (2014-10-24)Premium Content

Zynga Inc (ZNGA)
As of Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 141107C00000500 C 11/07/14 0.5 1.86 2.15
ZNGA 141107C00001000 C 11/07/14 1.0 1.47 1.66
ZNGA 141107C00001500 C 11/07/14 1.5 1.02 1.15
ZNGA 141107C00002000 C 11/07/14 2.0 0.50 0.67
ZNGA 141107C00002500 C 11/07/14 2.5 0.20 0.23
ZNGA 141107C00003000 C 11/07/14 3.0 0.05 0.07
ZNGA 141107C00003500 C 11/07/14 3.5 0.00 0.06
ZNGA 141107C00004000 C 11/07/14 4.0 0.00 0.07
ZNGA 141107C00004500 C 11/07/14 4.5 0.00 0.07
ZNGA 141107C00005000 C 11/07/14 5.0 0.00 0.07
ZNGA 141107C00005500 C 11/07/14 5.5 0.00 0.07
ZNGA 141107C00006000 C 11/07/14 6.0 0.00 0.06
ZNGA 141107P00000500 P 11/07/14 0.5 0.00 0.06
ZNGA 141107P00001000 P 11/07/14 1.0 0.00 0.08
ZNGA 141107P00001500 P 11/07/14 1.5 0.00 0.06
ZNGA 141107P00002000 P 11/07/14 2.0 0.01 0.06
ZNGA 141107P00002500 P 11/07/14 2.5 0.12 0.14
ZNGA 141107P00003000 P 11/07/14 3.0 0.44 0.47
ZNGA 141107P00003500 P 11/07/14 3.5 0.87 1.01
ZNGA 141107P00004000 P 11/07/14 4.0 1.36 1.51
ZNGA 141107P00004500 P 11/07/14 4.5 1.85 2.17
ZNGA 141107P00005000 P 11/07/14 5.0 2.30 2.48
ZNGA 141107P00005500 P 11/07/14 5.5 2.85 2.98
ZNGA 141107P00006000 P 11/07/14 6.0 3.35 3.50
ZNGA 141114C00000500 C 11/14/14 0.5 2.00 2.15
ZNGA 141114C00001000 C 11/14/14 1.0 1.50 1.66
ZNGA 141114C00001500 C 11/14/14 1.5 1.01 1.16
ZNGA 141114C00002000 C 11/14/14 2.0 0.52 0.67
ZNGA 141114C00002500 C 11/14/14 2.5 0.21 0.25
ZNGA 141114C00003000 C 11/14/14 3.0 0.06 0.09
ZNGA 141114C00003500 C 11/14/14 3.5 0.00 0.04
ZNGA 141114C00004000 C 11/14/14 4.0 0.00 0.08
ZNGA 141114C00004500 C 11/14/14 4.5 0.00 0.07
ZNGA 141114C00005000 C 11/14/14 5.0 0.00 0.07
ZNGA 141114P00000500 P 11/14/14 0.5 0.00 0.06
ZNGA 141114P00001000 P 11/14/14 1.0 0.00 0.06
ZNGA 141114P00001500 P 11/14/14 1.5 0.00 0.06
ZNGA 141114P00002000 P 11/14/14 2.0 0.01 0.06
ZNGA 141114P00002500 P 11/14/14 2.5 0.12 0.16
ZNGA 141114P00003000 P 11/14/14 3.0 0.43 0.52
ZNGA 141114P00003500 P 11/14/14 3.5 0.88 1.02
ZNGA 141114P00004000 P 11/14/14 4.0 1.36 1.51
ZNGA 141114P00004500 P 11/14/14 4.5 1.86 2.01
ZNGA 141114P00005000 P 11/14/14 5.0 2.33 2.50
ZNGA 141122C00000500 C 11/22/14 0.5 1.89 2.15
ZNGA 141122C00001000 C 11/22/14 1.0 1.39 1.66
ZNGA 141122C00001500 C 11/22/14 1.5 1.01 1.15
ZNGA 141122C00002000 C 11/22/14 2.0 0.56 0.67
ZNGA 141122C00002500 C 11/22/14 2.5 0.24 0.26
ZNGA 141122C00003000 C 11/22/14 3.0 0.07 0.09
ZNGA 141122C00003500 C 11/22/14 3.5 0.00 0.08
ZNGA 141122C00004000 C 11/22/14 4.0 0.00 0.06
ZNGA 141122C00004500 C 11/22/14 4.5 0.00 0.06
ZNGA 141122C00005000 C 11/22/14 5.0 0.00 0.06
ZNGA 141122C00005500 C 11/22/14 5.5 0.00 0.05
ZNGA 141122C00006000 C 11/22/14 6.0 0.00 0.05
ZNGA 141122C00007000 C 11/22/14 7.0 0.00 0.04
ZNGA 141122C00008000 C 11/22/14 8.0 0.00 0.03
ZNGA 141122P00000500 P 11/22/14 0.5 0.00 0.02
ZNGA 141122P00001000 P 11/22/14 1.0 0.00 0.02
ZNGA 141122P00001500 P 11/22/14 1.5 0.00 0.05
ZNGA 141122P00002000 P 11/22/14 2.0 0.02 0.03
ZNGA 141122P00002500 P 11/22/14 2.5 0.13 0.17
ZNGA 141122P00003000 P 11/22/14 3.0 0.47 0.52
ZNGA 141122P00003500 P 11/22/14 3.5 0.89 1.03
ZNGA 141122P00004000 P 11/22/14 4.0 1.37 1.51
ZNGA 141122P00004500 P 11/22/14 4.5 1.86 2.12
ZNGA 141122P00005000 P 11/22/14 5.0 2.36 2.50
ZNGA 141122P00005500 P 11/22/14 5.5 2.82 3.00
ZNGA 141122P00006000 P 11/22/14 6.0 3.30 3.65
ZNGA 141122P00007000 P 11/22/14 7.0 4.35 4.65
ZNGA 141122P00008000 P 11/22/14 8.0 5.30 5.65
ZNGA 141128C00000500 C 11/28/14 0.5 1.77 2.16
ZNGA 141128C00001000 C 11/28/14 1.0 1.29 1.65
ZNGA 141128C00001500 C 11/28/14 1.5 1.01 1.17
ZNGA 141128C00002000 C 11/28/14 2.0 0.56 0.67
ZNGA 141128C00002500 C 11/28/14 2.5 0.24 0.29
ZNGA 141128C00003000 C 11/28/14 3.0 0.09 0.11
ZNGA 141128C00003500 C 11/28/14 3.5 0.01 0.08
ZNGA 141128C00004000 C 11/28/14 4.0 0.00 0.08
ZNGA 141128C00004500 C 11/28/14 4.5 0.00 0.07
ZNGA 141128C00005000 C 11/28/14 5.0 0.00 0.07
ZNGA 141128P00000500 P 11/28/14 0.5 0.00 0.09
ZNGA 141128P00001000 P 11/28/14 1.0 0.00 0.09
ZNGA 141128P00001500 P 11/28/14 1.5 0.00 0.06
ZNGA 141128P00002000 P 11/28/14 2.0 0.00 0.12
ZNGA 141128P00002500 P 11/28/14 2.5 0.15 0.19
ZNGA 141128P00003000 P 11/28/14 3.0 0.48 0.57
ZNGA 141128P00003500 P 11/28/14 3.5 0.89 1.04
ZNGA 141128P00004000 P 11/28/14 4.0 1.37 1.52
ZNGA 141128P00004500 P 11/28/14 4.5 1.87 2.01
ZNGA 141128P00005000 P 11/28/14 5.0 2.36 2.78
ZNGA 141205C00000500 C 12/05/14 0.5 2.03 2.16
ZNGA 141205C00001000 C 12/05/14 1.0 1.53 1.66
ZNGA 141205C00001500 C 12/05/14 1.5 0.82 1.16
ZNGA 141205C00002000 C 12/05/14 2.0 0.56 0.69
ZNGA 141205C00002500 C 12/05/14 2.5 0.26 0.30
ZNGA 141205C00003000 C 12/05/14 3.0 0.09 0.13
ZNGA 141205C00003500 C 12/05/14 3.5 0.01 0.07
ZNGA 141205C00004000 C 12/05/14 4.0 0.00 0.13
ZNGA 141205C00004500 C 12/05/14 4.5 0.00 0.13
ZNGA 141205C00005000 C 12/05/14 5.0 0.00 0.13
ZNGA 141205P00000500 P 12/05/14 0.5 0.00 0.13
ZNGA 141205P00001000 P 12/05/14 1.0 0.00 0.14
ZNGA 141205P00001500 P 12/05/14 1.5 0.00 0.13
ZNGA 141205P00002000 P 12/05/14 2.0 0.03 0.09
ZNGA 141205P00002500 P 12/05/14 2.5 0.16 0.20
ZNGA 141205P00003000 P 12/05/14 3.0 0.48 0.58
ZNGA 141205P00003500 P 12/05/14 3.5 0.90 1.21
ZNGA 141205P00004000 P 12/05/14 4.0 1.37 1.70
ZNGA 141205P00004500 P 12/05/14 4.5 1.86 2.20
ZNGA 141205P00005000 P 12/05/14 5.0 2.36 2.71
ZNGA 141212C00000500 C 12/12/14 0.5 1.70 2.20
ZNGA 141212C00001000 C 12/12/14 1.0 1.30 1.65
ZNGA 141212C00001500 C 12/12/14 1.5 1.01 1.16
ZNGA 141212C00002000 C 12/12/14 2.0 0.54 0.70
ZNGA 141212C00002500 C 12/12/14 2.5 0.26 0.32
ZNGA 141212C00003000 C 12/12/14 3.0 0.10 0.14
ZNGA 141212C00003500 C 12/12/14 3.5 0.03 0.11
ZNGA 141212C00004000 C 12/12/14 4.0 0.00 0.08
ZNGA 141212C00004500 C 12/12/14 4.5 0.00 0.07
ZNGA 141212P00000500 P 12/12/14 0.5 0.00 0.05
ZNGA 141212P00001000 P 12/12/14 1.0 0.00 0.05
ZNGA 141212P00001500 P 12/12/14 1.5 0.00 0.06
ZNGA 141212P00002000 P 12/12/14 2.0 0.03 0.08
ZNGA 141212P00002500 P 12/12/14 2.5 0.17 0.22
ZNGA 141212P00003000 P 12/12/14 3.0 0.49 0.56
ZNGA 141212P00003500 P 12/12/14 3.5 0.91 1.05
ZNGA 141212P00004000 P 12/12/14 4.0 1.38 1.52
ZNGA 141212P00004500 P 12/12/14 4.5 1.85 2.01
ZNGA 141220C00000500 C 12/20/14 0.5 2.01 2.15
ZNGA 141220C00001000 C 12/20/14 1.0 1.39 1.66
ZNGA 141220C00001500 C 12/20/14 1.5 1.01 1.16
ZNGA 141220C00002000 C 12/20/14 2.0 0.56 0.70
ZNGA 141220C00002500 C 12/20/14 2.5 0.29 0.32
ZNGA 141220C00003000 C 12/20/14 3.0 0.12 0.14
ZNGA 141220C00003500 C 12/20/14 3.5 0.05 0.07
ZNGA 141220C00004000 C 12/20/14 4.0 0.00 0.08
ZNGA 141220C00004500 C 12/20/14 4.5 0.00 0.09
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.07
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.04
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.09
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.06
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.06
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.05
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.02
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.03
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.06
ZNGA 141220P00002000 P 12/20/14 2.0 0.04 0.14
ZNGA 141220P00002500 P 12/20/14 2.5 0.18 0.23
ZNGA 141220P00003000 P 12/20/14 3.0 0.49 0.57
ZNGA 141220P00003500 P 12/20/14 3.5 0.91 1.05
ZNGA 141220P00004000 P 12/20/14 4.0 1.38 1.53
ZNGA 141220P00004500 P 12/20/14 4.5 1.87 2.01
ZNGA 141220P00005000 P 12/20/14 5.0 2.36 2.71
ZNGA 141220P00005500 P 12/20/14 5.5 2.86 3.05
ZNGA 141220P00006000 P 12/20/14 6.0 3.20 3.70
ZNGA 141220P00007000 P 12/20/14 7.0 4.20 4.70
ZNGA 141220P00008000 P 12/20/14 8.0 5.30 5.70
ZNGA 141220P00009000 P 12/20/14 9.0 6.15 6.70
ZNGA 150117C00000500 C 01/17/15 0.5 2.01 2.16
ZNGA 150117C00001000 C 01/17/15 1.0 1.51 1.66
ZNGA 150117C00001500 C 01/17/15 1.5 1.01 1.17
ZNGA 150117C00002000 C 01/17/15 2.0 0.66 0.69
ZNGA 150117C00002500 C 01/17/15 2.5 0.34 0.37
ZNGA 150117C00003000 C 01/17/15 3.0 0.18 0.19
ZNGA 150117C00003500 C 01/17/15 3.5 0.06 0.11
ZNGA 150117C00004000 C 01/17/15 4.0 0.04 0.06
ZNGA 150117C00004500 C 01/17/15 4.5 0.02 0.04
ZNGA 150117C00005000 C 01/17/15 5.0 0.00 0.03
ZNGA 150117C00005500 C 01/17/15 5.5 0.00 0.02
ZNGA 150117C00007000 C 01/17/15 7.0 0.01 0.02
ZNGA 150117C00010000 C 01/17/15 10.0 0.00 0.02
ZNGA 150117P00000500 P 01/17/15 0.5 0.00 0.02
ZNGA 150117P00001000 P 01/17/15 1.0 0.00 0.04
ZNGA 150117P00001500 P 01/17/15 1.5 0.00 0.05
ZNGA 150117P00002000 P 01/17/15 2.0 0.06 0.13
ZNGA 150117P00002500 P 01/17/15 2.5 0.25 0.28
ZNGA 150117P00003000 P 01/17/15 3.0 0.55 0.59
ZNGA 150117P00003500 P 01/17/15 3.5 0.95 1.10
ZNGA 150117P00004000 P 01/17/15 4.0 1.40 1.56
ZNGA 150117P00004500 P 01/17/15 4.5 1.88 2.04
ZNGA 150117P00005000 P 01/17/15 5.0 2.37 2.52
ZNGA 150117P00005500 P 01/17/15 5.5 2.86 3.05
ZNGA 150117P00007000 P 01/17/15 7.0 4.35 4.75
ZNGA 150117P00010000 P 01/17/15 10.0 7.35 7.70
ZNGA 150320C00000500 C 03/20/15 0.5 1.98 2.17
ZNGA 150320C00001000 C 03/20/15 1.0 1.48 1.67
ZNGA 150320C00001500 C 03/20/15 1.5 1.00 1.21
ZNGA 150320C00002000 C 03/20/15 2.0 0.63 0.80
ZNGA 150320C00002500 C 03/20/15 2.5 0.38 0.48
ZNGA 150320C00003000 C 03/20/15 3.0 0.20 0.31
ZNGA 150320C00003500 C 03/20/15 3.5 0.16 0.19
ZNGA 150320C00004000 C 03/20/15 4.0 0.10 0.14
ZNGA 150320C00004500 C 03/20/15 4.5 0.00 0.10
ZNGA 150320C00005000 C 03/20/15 5.0 0.03 0.14
ZNGA 150320C00005500 C 03/20/15 5.5 0.00 0.12
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.14
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.11
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.10
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.06
ZNGA 150320P00001500 P 03/20/15 1.5 0.01 0.14
ZNGA 150320P00002000 P 03/20/15 2.0 0.13 0.23
ZNGA 150320P00002500 P 03/20/15 2.5 0.32 0.38
ZNGA 150320P00003000 P 03/20/15 3.0 0.64 0.71
ZNGA 150320P00003500 P 03/20/15 3.5 1.03 1.23
ZNGA 150320P00004000 P 03/20/15 4.0 1.48 1.63
ZNGA 150320P00004500 P 03/20/15 4.5 1.94 2.13
ZNGA 150320P00005000 P 03/20/15 5.0 2.40 2.61
ZNGA 150320P00005500 P 03/20/15 5.5 2.89 3.20
ZNGA 150320P00006000 P 03/20/15 6.0 3.35 3.75
ZNGA 150320P00007000 P 03/20/15 7.0 4.20 4.75
ZNGA 150320P00008000 P 03/20/15 8.0 5.20 5.75
ZNGA 150619C00000500 C 06/19/15 0.5 1.97 2.19
ZNGA 150619C00001000 C 06/19/15 1.0 1.43 1.69
ZNGA 150619C00001500 C 06/19/15 1.5 1.00 1.23
ZNGA 150619C00002000 C 06/19/15 2.0 0.67 0.87
ZNGA 150619C00002500 C 06/19/15 2.5 0.45 0.58
ZNGA 150619C00003000 C 06/19/15 3.0 0.35 0.41
ZNGA 150619C00003500 C 06/19/15 3.5 0.09 0.34
ZNGA 150619C00004000 C 06/19/15 4.0 0.03 0.28
ZNGA 150619C00004500 C 06/19/15 4.5 0.04 0.25
ZNGA 150619C00005000 C 06/19/15 5.0 0.02 0.23
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.25
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.16
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.03
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.09
ZNGA 150619P00001500 P 06/19/15 1.5 0.02 0.17
ZNGA 150619P00002000 P 06/19/15 2.0 0.14 0.37
ZNGA 150619P00002500 P 06/19/15 2.5 0.41 0.48
ZNGA 150619P00003000 P 06/19/15 3.0 0.75 0.81
ZNGA 150619P00003500 P 06/19/15 3.5 1.14 1.40
ZNGA 150619P00004000 P 06/19/15 4.0 1.56 1.84
ZNGA 150619P00004500 P 06/19/15 4.5 2.00 2.22
ZNGA 150619P00005000 P 06/19/15 5.0 2.46 2.69
ZNGA 150619P00006000 P 06/19/15 6.0 3.40 3.75
ZNGA 150619P00007000 P 06/19/15 7.0 4.35 4.75
ZNGA 160115C00000500 C 01/15/16 0.5 1.89 2.20
ZNGA 160115C00001000 C 01/15/16 1.0 1.43 1.74
ZNGA 160115C00001500 C 01/15/16 1.5 1.15 1.35
ZNGA 160115C00002000 C 01/15/16 2.0 0.85 1.08
ZNGA 160115C00002500 C 01/15/16 2.5 0.75 0.90
ZNGA 160115C00003000 C 01/15/16 3.0 0.49 0.69
ZNGA 160115C00003500 C 01/15/16 3.5 0.42 0.64
ZNGA 160115C00004000 C 01/15/16 4.0 0.35 0.40
ZNGA 160115C00004500 C 01/15/16 4.5 0.20 0.47
ZNGA 160115C00005000 C 01/15/16 5.0 0.22 0.26
ZNGA 160115C00005500 C 01/15/16 5.5 0.15 0.35
ZNGA 160115C00007000 C 01/15/16 7.0 0.06 0.33
ZNGA 160115C00010000 C 01/15/16 10.0 0.05 0.13
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.05
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.15
ZNGA 160115P00001500 P 01/15/16 1.5 0.05 0.29
ZNGA 160115P00002000 P 01/15/16 2.0 0.23 0.52
ZNGA 160115P00002500 P 01/15/16 2.5 0.60 0.79
ZNGA 160115P00003000 P 01/15/16 3.0 0.81 1.20
ZNGA 160115P00003500 P 01/15/16 3.5 1.20 1.56
ZNGA 160115P00004000 P 01/15/16 4.0 1.62 2.01
ZNGA 160115P00004500 P 01/15/16 4.5 2.01 2.45
ZNGA 160115P00005000 P 01/15/16 5.0 2.42 2.93
ZNGA 160115P00005500 P 01/15/16 5.5 2.87 3.40
ZNGA 160115P00007000 P 01/15/16 7.0 4.30 4.85
ZNGA 160115P00010000 P 01/15/16 10.0 7.30 7.75

OPRA data is delayed 15 minutes.