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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 171027C00000500 C 10/27/17 0.5 3.10 5.55
ZNGA 171027C00001000 C 10/27/17 1.0 2.88 3.40
ZNGA 171027C00001500 C 10/27/17 1.5 2.38 3.05
ZNGA 171027C00002000 C 10/27/17 2.0 1.88 2.06
ZNGA 171027C00002500 C 10/27/17 2.5 1.38 1.48
ZNGA 171027C00003000 C 10/27/17 3.0 0.88 0.98
ZNGA 171027C00003500 C 10/27/17 3.5 0.39 0.48
ZNGA 171027C00004000 C 10/27/17 4.0 0.02 0.05
ZNGA 171027C00004500 C 10/27/17 4.5 0.00 0.04
ZNGA 171027C00005000 C 10/27/17 5.0 0.00 0.04
ZNGA 171027C00005500 C 10/27/17 5.5 0.00 0.04
ZNGA 171027C00006000 C 10/27/17 6.0 0.00 0.04
ZNGA 171027C00006500 C 10/27/17 6.5 0.00 0.04
ZNGA 171027C00007500 C 10/27/17 7.5 0.00 0.04
ZNGA 171027P00000500 P 10/27/17 0.5 0.00 0.04
ZNGA 171027P00001000 P 10/27/17 1.0 0.00 0.04
ZNGA 171027P00001500 P 10/27/17 1.5 0.00 0.04
ZNGA 171027P00002000 P 10/27/17 2.0 0.00 0.04
ZNGA 171027P00002500 P 10/27/17 2.5 0.00 0.04
ZNGA 171027P00003000 P 10/27/17 3.0 0.00 0.04
ZNGA 171027P00003500 P 10/27/17 3.5 0.00 0.02
ZNGA 171027P00004000 P 10/27/17 4.0 0.07 0.11
ZNGA 171027P00004500 P 10/27/17 4.5 0.53 0.61
ZNGA 171027P00005000 P 10/27/17 5.0 1.03 1.14
ZNGA 171027P00005500 P 10/27/17 5.5 1.54 1.61
ZNGA 171027P00006000 P 10/27/17 6.0 2.04 2.12
ZNGA 171027P00006500 P 10/27/17 6.5 2.45 2.60
ZNGA 171027P00007500 P 10/27/17 7.5 1.61 5.30
ZNGA 171103C00000500 C 11/03/17 0.5 1.39 5.60
ZNGA 171103C00001000 C 11/03/17 1.0 2.74 4.45
ZNGA 171103C00001500 C 11/03/17 1.5 2.35 2.84
ZNGA 171103C00002000 C 11/03/17 2.0 1.86 2.08
ZNGA 171103C00002500 C 11/03/17 2.5 1.40 3.25
ZNGA 171103C00003000 C 11/03/17 3.0 0.87 3.00
ZNGA 171103C00003500 C 11/03/17 3.5 0.41 0.49
ZNGA 171103C00004000 C 11/03/17 4.0 0.04 0.08
ZNGA 171103C00004500 C 11/03/17 4.5 0.00 0.50
ZNGA 171103C00005000 C 11/03/17 5.0 0.00 0.75
ZNGA 171103C00005500 C 11/03/17 5.5 0.00 0.75
ZNGA 171103C00006000 C 11/03/17 6.0 0.00 0.75
ZNGA 171103C00006500 C 11/03/17 6.5 0.00 0.70
ZNGA 171103C00007000 C 11/03/17 7.0 0.00 0.75
ZNGA 171103P00000500 P 11/03/17 0.5 0.00 0.75
ZNGA 171103P00001000 P 11/03/17 1.0 0.00 0.75
ZNGA 171103P00001500 P 11/03/17 1.5 0.00 0.75
ZNGA 171103P00002000 P 11/03/17 2.0 0.00 0.75
ZNGA 171103P00002500 P 11/03/17 2.5 0.00 0.75
ZNGA 171103P00003000 P 11/03/17 3.0 0.00 0.75
ZNGA 171103P00003500 P 11/03/17 3.5 0.00 0.50
ZNGA 171103P00004000 P 11/03/17 4.0 0.11 0.15
ZNGA 171103P00004500 P 11/03/17 4.5 0.51 0.62
ZNGA 171103P00005000 P 11/03/17 5.0 1.03 1.48
ZNGA 171103P00005500 P 11/03/17 5.5 1.53 2.10
ZNGA 171103P00006000 P 11/03/17 6.0 1.86 2.11
ZNGA 171103P00006500 P 11/03/17 6.5 2.38 2.60
ZNGA 171103P00007000 P 11/03/17 7.0 2.83 3.15
ZNGA 171110C00000500 C 11/10/17 0.5 1.38 4.25
ZNGA 171110C00001000 C 11/10/17 1.0 2.71 5.00
ZNGA 171110C00001500 C 11/10/17 1.5 2.38 2.47
ZNGA 171110C00002000 C 11/10/17 2.0 1.85 2.02
ZNGA 171110C00002500 C 11/10/17 2.5 1.38 1.55
ZNGA 171110C00003000 C 11/10/17 3.0 0.89 1.02
ZNGA 171110C00003500 C 11/10/17 3.5 0.42 0.52
ZNGA 171110C00004000 C 11/10/17 4.0 0.11 0.15
ZNGA 171110C00004500 C 11/10/17 4.5 0.00 0.44
ZNGA 171110C00005000 C 11/10/17 5.0 0.00 0.50
ZNGA 171110C00005500 C 11/10/17 5.5 0.00 0.75
ZNGA 171110C00006000 C 11/10/17 6.0 0.00 0.75
ZNGA 171110C00006500 C 11/10/17 6.5 0.00 0.75
ZNGA 171110C00007000 C 11/10/17 7.0 0.00 0.75
ZNGA 171110C00007500 C 11/10/17 7.5 0.00 0.75
ZNGA 171110P00000500 P 11/10/17 0.5 0.00 0.75
ZNGA 171110P00001000 P 11/10/17 1.0 0.00 0.75
ZNGA 171110P00001500 P 11/10/17 1.5 0.00 0.75
ZNGA 171110P00002000 P 11/10/17 2.0 0.00 0.75
ZNGA 171110P00002500 P 11/10/17 2.5 0.00 0.75
ZNGA 171110P00003000 P 11/10/17 3.0 0.00 0.50
ZNGA 171110P00003500 P 11/10/17 3.5 0.02 0.06
ZNGA 171110P00004000 P 11/10/17 4.0 0.17 0.24
ZNGA 171110P00004500 P 11/10/17 4.5 0.55 0.63
ZNGA 171110P00005000 P 11/10/17 5.0 0.87 1.12
ZNGA 171110P00005500 P 11/10/17 5.5 1.53 2.02
ZNGA 171110P00006000 P 11/10/17 6.0 1.71 2.34
ZNGA 171110P00006500 P 11/10/17 6.5 2.43 2.91
ZNGA 171110P00007000 P 11/10/17 7.0 2.60 3.25
ZNGA 171110P00007500 P 11/10/17 7.5 2.90 3.85
ZNGA 171117C00000500 C 11/17/17 0.5 1.31 5.40
ZNGA 171117C00001000 C 11/17/17 1.0 2.89 2.96
ZNGA 171117C00001500 C 11/17/17 1.5 2.38 2.47
ZNGA 171117C00002000 C 11/17/17 2.0 1.89 1.98
ZNGA 171117C00002500 C 11/17/17 2.5 1.38 1.52
ZNGA 171117C00003000 C 11/17/17 3.0 0.90 0.99
ZNGA 171117C00003500 C 11/17/17 3.5 0.44 0.51
ZNGA 171117C00004000 C 11/17/17 4.0 0.13 0.18
ZNGA 171117C00004500 C 11/17/17 4.5 0.02 0.04
ZNGA 171117C00005000 C 11/17/17 5.0 0.00 0.04
ZNGA 171117C00005500 C 11/17/17 5.5 0.00 0.04
ZNGA 171117C00006000 C 11/17/17 6.0 0.00 0.04
ZNGA 171117C00007000 C 11/17/17 7.0 0.00 0.04
ZNGA 171117P00000500 P 11/17/17 0.5 0.00 0.04
ZNGA 171117P00001000 P 11/17/17 1.0 0.00 0.04
ZNGA 171117P00001500 P 11/17/17 1.5 0.00 0.04
ZNGA 171117P00002000 P 11/17/17 2.0 0.00 0.04
ZNGA 171117P00002500 P 11/17/17 2.5 0.00 0.04
ZNGA 171117P00003000 P 11/17/17 3.0 0.00 0.05
ZNGA 171117P00003500 P 11/17/17 3.5 0.03 0.06
ZNGA 171117P00004000 P 11/17/17 4.0 0.20 0.24
ZNGA 171117P00004500 P 11/17/17 4.5 0.55 0.63
ZNGA 171117P00005000 P 11/17/17 5.0 0.83 1.12
ZNGA 171117P00005500 P 11/17/17 5.5 1.54 1.61
ZNGA 171117P00006000 P 11/17/17 6.0 2.04 2.11
ZNGA 171117P00007000 P 11/17/17 7.0 2.97 3.15
ZNGA 171124C00000500 C 11/24/17 0.5 2.00 5.45
ZNGA 171124C00001000 C 11/24/17 1.0 2.73 4.55
ZNGA 171124C00001500 C 11/24/17 1.5 2.35 2.69
ZNGA 171124C00002000 C 11/24/17 2.0 1.85 3.55
ZNGA 171124C00002500 C 11/24/17 2.5 1.41 1.53
ZNGA 171124C00003000 C 11/24/17 3.0 0.89 0.97
ZNGA 171124C00003500 C 11/24/17 3.5 0.46 0.51
ZNGA 171124C00004000 C 11/24/17 4.0 0.14 0.18
ZNGA 171124C00004500 C 11/24/17 4.5 0.02 0.04
ZNGA 171124C00005000 C 11/24/17 5.0 0.00 0.50
ZNGA 171124C00005500 C 11/24/17 5.5 0.00 0.75
ZNGA 171124C00006000 C 11/24/17 6.0 0.00 0.75
ZNGA 171124C00006500 C 11/24/17 6.5 0.00 0.75
ZNGA 171124C00007000 C 11/24/17 7.0 0.00 0.75
ZNGA 171124C00007500 C 11/24/17 7.5 0.00 0.75
ZNGA 171124P00000500 P 11/24/17 0.5 0.00 0.75
ZNGA 171124P00001000 P 11/24/17 1.0 0.00 0.75
ZNGA 171124P00001500 P 11/24/17 1.5 0.00 0.75
ZNGA 171124P00002000 P 11/24/17 2.0 0.00 0.70
ZNGA 171124P00002500 P 11/24/17 2.5 0.00 0.75
ZNGA 171124P00003000 P 11/24/17 3.0 0.00 0.49
ZNGA 171124P00003500 P 11/24/17 3.5 0.03 0.06
ZNGA 171124P00004000 P 11/24/17 4.0 0.21 0.25
ZNGA 171124P00004500 P 11/24/17 4.5 0.57 0.64
ZNGA 171124P00005000 P 11/24/17 5.0 1.02 1.10
ZNGA 171124P00005500 P 11/24/17 5.5 1.54 1.60
ZNGA 171124P00006000 P 11/24/17 6.0 2.05 2.09
ZNGA 171124P00006500 P 11/24/17 6.5 2.36 2.68
ZNGA 171124P00007000 P 11/24/17 7.0 2.83 3.10
ZNGA 171124P00007500 P 11/24/17 7.5 2.97 3.65
ZNGA 171201C00000500 C 12/01/17 0.5 1.55 5.25
ZNGA 171201C00001000 C 12/01/17 1.0 2.74 3.50
ZNGA 171201C00001500 C 12/01/17 1.5 2.37 2.66
ZNGA 171201C00002000 C 12/01/17 2.0 1.89 1.97
ZNGA 171201C00002500 C 12/01/17 2.5 1.38 1.48
ZNGA 171201C00003000 C 12/01/17 3.0 0.91 1.07
ZNGA 171201C00003500 C 12/01/17 3.5 0.44 0.53
ZNGA 171201C00004000 C 12/01/17 4.0 0.13 0.23
ZNGA 171201C00004500 C 12/01/17 4.5 0.01 0.05
ZNGA 171201C00005000 C 12/01/17 5.0 0.00 0.50
ZNGA 171201C00005500 C 12/01/17 5.5 0.00 0.75
ZNGA 171201C00006000 C 12/01/17 6.0 0.00 0.75
ZNGA 171201C00006500 C 12/01/17 6.5 0.00 0.75
ZNGA 171201C00007000 C 12/01/17 7.0 0.00 0.75
ZNGA 171201P00000500 P 12/01/17 0.5 0.00 0.75
ZNGA 171201P00001000 P 12/01/17 1.0 0.00 0.75
ZNGA 171201P00001500 P 12/01/17 1.5 0.00 0.75
ZNGA 171201P00002000 P 12/01/17 2.0 0.00 0.75
ZNGA 171201P00002500 P 12/01/17 2.5 0.00 0.75
ZNGA 171201P00003000 P 12/01/17 3.0 0.00 0.49
ZNGA 171201P00003500 P 12/01/17 3.5 0.03 0.07
ZNGA 171201P00004000 P 12/01/17 4.0 0.03 0.27
ZNGA 171201P00004500 P 12/01/17 4.5 0.35 0.65
ZNGA 171201P00005000 P 12/01/17 5.0 1.04 1.10
ZNGA 171201P00005500 P 12/01/17 5.5 1.54 1.60
ZNGA 171201P00006000 P 12/01/17 6.0 1.93 2.11
ZNGA 171201P00006500 P 12/01/17 6.5 2.41 2.63
ZNGA 171201P00007000 P 12/01/17 7.0 2.61 3.15
ZNGA 171215C00000500 C 12/15/17 0.5 3.10 5.50
ZNGA 171215C00001000 C 12/15/17 1.0 2.88 3.55
ZNGA 171215C00001500 C 12/15/17 1.5 2.39 2.93
ZNGA 171215C00002000 C 12/15/17 2.0 1.88 1.96
ZNGA 171215C00002500 C 12/15/17 2.5 1.40 1.47
ZNGA 171215C00003000 C 12/15/17 3.0 0.92 0.98
ZNGA 171215C00003500 C 12/15/17 3.5 0.49 0.53
ZNGA 171215C00004000 C 12/15/17 4.0 0.18 0.21
ZNGA 171215C00004500 C 12/15/17 4.5 0.04 0.07
ZNGA 171215C00005000 C 12/15/17 5.0 0.00 0.05
ZNGA 171215C00005500 C 12/15/17 5.5 0.00 0.04
ZNGA 171215C00006000 C 12/15/17 6.0 0.00 0.04
ZNGA 171215C00007000 C 12/15/17 7.0 0.00 0.04
ZNGA 171215P00000500 P 12/15/17 0.5 0.00 0.04
ZNGA 171215P00001000 P 12/15/17 1.0 0.00 0.04
ZNGA 171215P00001500 P 12/15/17 1.5 0.00 0.04
ZNGA 171215P00002000 P 12/15/17 2.0 0.00 0.05
ZNGA 171215P00002500 P 12/15/17 2.5 0.00 0.04
ZNGA 171215P00003000 P 12/15/17 3.0 0.01 0.03
ZNGA 171215P00003500 P 12/15/17 3.5 0.06 0.09
ZNGA 171215P00004000 P 12/15/17 4.0 0.24 0.28
ZNGA 171215P00004500 P 12/15/17 4.5 0.59 0.65
ZNGA 171215P00005000 P 12/15/17 5.0 1.03 1.12
ZNGA 171215P00005500 P 12/15/17 5.5 1.47 1.62
ZNGA 171215P00006000 P 12/15/17 6.0 2.05 2.11
ZNGA 171215P00007000 P 12/15/17 7.0 2.96 3.15
ZNGA 180119C00000500 C 01/19/18 0.5 3.25 4.80
ZNGA 180119C00001000 C 01/19/18 1.0 2.88 3.45
ZNGA 180119C00001500 C 01/19/18 1.5 2.38 3.20
ZNGA 180119C00002000 C 01/19/18 2.0 1.88 2.05
ZNGA 180119C00002500 C 01/19/18 2.5 1.14 1.81
ZNGA 180119C00003000 C 01/19/18 3.0 0.93 1.03
ZNGA 180119C00003500 C 01/19/18 3.5 0.51 0.58
ZNGA 180119C00004000 C 01/19/18 4.0 0.22 0.27
ZNGA 180119C00004500 C 01/19/18 4.5 0.07 0.11
ZNGA 180119C00005000 C 01/19/18 5.0 0.02 0.05
ZNGA 180119C00005500 C 01/19/18 5.5 0.00 0.07
ZNGA 180119C00006000 C 01/19/18 6.0 0.00 0.05
ZNGA 180119C00007000 C 01/19/18 7.0 0.00 0.04
ZNGA 180119P00000500 P 01/19/18 0.5 0.00 0.04
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.04
ZNGA 180119P00001500 P 01/19/18 1.5 0.00 0.04
ZNGA 180119P00002000 P 01/19/18 2.0 0.00 0.05
ZNGA 180119P00002500 P 01/19/18 2.5 0.00 0.02
ZNGA 180119P00003000 P 01/19/18 3.0 0.02 0.06
ZNGA 180119P00003500 P 01/19/18 3.5 0.09 0.13
ZNGA 180119P00004000 P 01/19/18 4.0 0.28 0.33
ZNGA 180119P00004500 P 01/19/18 4.5 0.63 0.67
ZNGA 180119P00005000 P 01/19/18 5.0 1.06 1.13
ZNGA 180119P00005500 P 01/19/18 5.5 1.51 1.75
ZNGA 180119P00006000 P 01/19/18 6.0 1.68 2.43
ZNGA 180119P00007000 P 01/19/18 7.0 2.97 4.85
ZNGA 180316C00000500 C 03/16/18 0.5 3.35 4.05
ZNGA 180316C00001000 C 03/16/18 1.0 2.90 3.20
ZNGA 180316C00001500 C 03/16/18 1.5 2.39 2.52
ZNGA 180316C00002000 C 03/16/18 2.0 1.91 2.01
ZNGA 180316C00002500 C 03/16/18 2.5 1.40 1.55
ZNGA 180316C00003000 C 03/16/18 3.0 0.96 1.07
ZNGA 180316C00003500 C 03/16/18 3.5 0.60 0.66
ZNGA 180316C00004000 C 03/16/18 4.0 0.32 0.37
ZNGA 180316C00004500 C 03/16/18 4.5 0.15 0.20
ZNGA 180316C00005000 C 03/16/18 5.0 0.06 0.10
ZNGA 180316C00005500 C 03/16/18 5.5 0.02 0.05
ZNGA 180316C00006000 C 03/16/18 6.0 0.00 0.03
ZNGA 180316C00007000 C 03/16/18 7.0 0.00 0.06
ZNGA 180316C00008000 C 03/16/18 8.0 0.00 0.05
ZNGA 180316P00000500 P 03/16/18 0.5 0.00 0.05
ZNGA 180316P00001000 P 03/16/18 1.0 0.00 0.05
ZNGA 180316P00001500 P 03/16/18 1.5 0.00 0.05
ZNGA 180316P00002000 P 03/16/18 2.0 0.00 0.06
ZNGA 180316P00002500 P 03/16/18 2.5 0.00 0.04
ZNGA 180316P00003000 P 03/16/18 3.0 0.04 0.08
ZNGA 180316P00003500 P 03/16/18 3.5 0.17 0.21
ZNGA 180316P00004000 P 03/16/18 4.0 0.38 0.43
ZNGA 180316P00004500 P 03/16/18 4.5 0.70 0.78
ZNGA 180316P00005000 P 03/16/18 5.0 1.11 1.18
ZNGA 180316P00005500 P 03/16/18 5.5 1.56 1.62
ZNGA 180316P00006000 P 03/16/18 6.0 2.01 2.11
ZNGA 180316P00007000 P 03/16/18 7.0 2.49 3.15
ZNGA 180316P00008000 P 03/16/18 8.0 3.85 4.15
ZNGA 190118C00000500 C 01/18/19 0.5 1.10 5.80
ZNGA 190118C00001000 C 01/18/19 1.0 2.31 3.55
ZNGA 190118C00001500 C 01/18/19 1.5 1.90 2.94
ZNGA 190118C00002000 C 01/18/19 2.0 1.69 2.38
ZNGA 190118C00002500 C 01/18/19 2.5 1.49 1.82
ZNGA 190118C00003000 C 01/18/19 3.0 1.10 1.38
ZNGA 190118C00003500 C 01/18/19 3.5 0.83 1.02
ZNGA 190118C00004000 C 01/18/19 4.0 0.61 0.74
ZNGA 190118C00004500 C 01/18/19 4.5 0.42 0.55
ZNGA 190118C00005000 C 01/18/19 5.0 0.28 0.40
ZNGA 190118C00005500 C 01/18/19 5.5 0.15 0.31
ZNGA 190118C00007000 C 01/18/19 7.0 0.00 0.26
ZNGA 190118P00000500 P 01/18/19 0.5 0.00 0.11
ZNGA 190118P00001000 P 01/18/19 1.0 0.00 0.11
ZNGA 190118P00001500 P 01/18/19 1.5 0.00 0.13
ZNGA 190118P00002000 P 01/18/19 2.0 0.00 0.17
ZNGA 190118P00002500 P 01/18/19 2.5 0.09 0.16
ZNGA 190118P00003000 P 01/18/19 3.0 0.14 0.36
ZNGA 190118P00003500 P 01/18/19 3.5 0.40 0.48
ZNGA 190118P00004000 P 01/18/19 4.0 0.61 0.74
ZNGA 190118P00004500 P 01/18/19 4.5 0.89 1.06
ZNGA 190118P00005000 P 01/18/19 5.0 1.26 1.42
ZNGA 190118P00005500 P 01/18/19 5.5 1.63 1.83
ZNGA 190118P00007000 P 01/18/19 7.0 2.96 3.25

OPRA data is delayed 15 minutes.