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 (2015-07-24)Premium Content

Zynga Inc (ZNGA)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 150807C00000500 C 08/07/15 0.5 1.92 2.04
ZNGA 150807C00001000 C 08/07/15 1.0 1.42 1.57
ZNGA 150807C00001500 C 08/07/15 1.5 0.93 1.04
ZNGA 150807C00002000 C 08/07/15 2.0 0.44 0.55
ZNGA 150807C00002500 C 08/07/15 2.5 0.15 0.16
ZNGA 150807C00003000 C 08/07/15 3.0 0.02 0.05
ZNGA 150807C00003500 C 08/07/15 3.5 0.00 0.08
ZNGA 150807C00004000 C 08/07/15 4.0 0.00 0.07
ZNGA 150807C00004500 C 08/07/15 4.5 0.00 0.07
ZNGA 150807C00005000 C 08/07/15 5.0 0.00 0.07
ZNGA 150807C00005500 C 08/07/15 5.5 0.00 0.07
ZNGA 150807P00000500 P 08/07/15 0.5 0.00 0.04
ZNGA 150807P00001000 P 08/07/15 1.0 0.00 0.07
ZNGA 150807P00001500 P 08/07/15 1.5 0.00 0.05
ZNGA 150807P00002000 P 08/07/15 2.0 0.00 0.08
ZNGA 150807P00002500 P 08/07/15 2.5 0.16 0.17
ZNGA 150807P00003000 P 08/07/15 3.0 0.48 0.61
ZNGA 150807P00003500 P 08/07/15 3.5 0.96 1.09
ZNGA 150807P00004000 P 08/07/15 4.0 1.46 1.60
ZNGA 150807P00004500 P 08/07/15 4.5 1.94 2.10
ZNGA 150807P00005000 P 08/07/15 5.0 2.44 2.60
ZNGA 150807P00005500 P 08/07/15 5.5 2.93 3.15
ZNGA 150814C00000500 C 08/14/15 0.5 1.93 2.06
ZNGA 150814C00001000 C 08/14/15 1.0 1.43 1.56
ZNGA 150814C00001500 C 08/14/15 1.5 0.93 1.04
ZNGA 150814C00002000 C 08/14/15 2.0 0.47 0.58
ZNGA 150814C00002500 C 08/14/15 2.5 0.17 0.18
ZNGA 150814C00003000 C 08/14/15 3.0 0.02 0.05
ZNGA 150814C00003500 C 08/14/15 3.5 0.00 0.07
ZNGA 150814C00004000 C 08/14/15 4.0 0.00 0.05
ZNGA 150814C00004500 C 08/14/15 4.5 0.00 0.05
ZNGA 150814C00005000 C 08/14/15 5.0 0.00 0.05
ZNGA 150814C00005500 C 08/14/15 5.5 0.00 0.05
ZNGA 150814P00000500 P 08/14/15 0.5 0.00 0.05
ZNGA 150814P00001000 P 08/14/15 1.0 0.00 0.06
ZNGA 150814P00001500 P 08/14/15 1.5 0.00 0.05
ZNGA 150814P00002000 P 08/14/15 2.0 0.00 0.08
ZNGA 150814P00002500 P 08/14/15 2.5 0.17 0.20
ZNGA 150814P00003000 P 08/14/15 3.0 0.52 0.62
ZNGA 150814P00003500 P 08/14/15 3.5 0.97 1.10
ZNGA 150814P00004000 P 08/14/15 4.0 1.46 1.59
ZNGA 150814P00004500 P 08/14/15 4.5 1.96 2.09
ZNGA 150814P00005000 P 08/14/15 5.0 2.46 2.59
ZNGA 150814P00005500 P 08/14/15 5.5 2.95 3.10
ZNGA 150821C00000500 C 08/21/15 0.5 1.92 2.06
ZNGA 150821C00001000 C 08/21/15 1.0 1.43 1.56
ZNGA 150821C00001500 C 08/21/15 1.5 0.94 1.05
ZNGA 150821C00002000 C 08/21/15 2.0 0.47 0.59
ZNGA 150821C00002500 C 08/21/15 2.5 0.17 0.18
ZNGA 150821C00003000 C 08/21/15 3.0 0.04 0.05
ZNGA 150821C00003500 C 08/21/15 3.5 0.00 0.06
ZNGA 150821C00004000 C 08/21/15 4.0 0.00 0.04
ZNGA 150821C00004500 C 08/21/15 4.5 0.00 0.03
ZNGA 150821C00005000 C 08/21/15 5.0 0.00 0.02
ZNGA 150821C00005500 C 08/21/15 5.5 0.00 0.02
ZNGA 150821C00006000 C 08/21/15 6.0 0.00 0.02
ZNGA 150821C00007000 C 08/21/15 7.0 0.00 0.02
ZNGA 150821P00000500 P 08/21/15 0.5 0.00 0.02
ZNGA 150821P00001000 P 08/21/15 1.0 0.00 0.02
ZNGA 150821P00001500 P 08/21/15 1.5 0.00 0.04
ZNGA 150821P00002000 P 08/21/15 2.0 0.02 0.08
ZNGA 150821P00002500 P 08/21/15 2.5 0.18 0.20
ZNGA 150821P00003000 P 08/21/15 3.0 0.54 0.61
ZNGA 150821P00003500 P 08/21/15 3.5 0.98 1.09
ZNGA 150821P00004000 P 08/21/15 4.0 1.46 1.59
ZNGA 150821P00004500 P 08/21/15 4.5 1.97 2.08
ZNGA 150821P00005000 P 08/21/15 5.0 2.45 2.59
ZNGA 150821P00005500 P 08/21/15 5.5 2.97 3.10
ZNGA 150821P00006000 P 08/21/15 6.0 3.45 3.60
ZNGA 150821P00007000 P 08/21/15 7.0 4.45 4.60
ZNGA 150828C00000500 C 08/28/15 0.5 1.93 2.08
ZNGA 150828C00001000 C 08/28/15 1.0 1.44 1.57
ZNGA 150828C00001500 C 08/28/15 1.5 0.94 1.06
ZNGA 150828C00002000 C 08/28/15 2.0 0.49 0.60
ZNGA 150828C00002500 C 08/28/15 2.5 0.18 0.20
ZNGA 150828C00003000 C 08/28/15 3.0 0.03 0.06
ZNGA 150828C00003500 C 08/28/15 3.5 0.00 0.08
ZNGA 150828C00004000 C 08/28/15 4.0 0.00 0.05
ZNGA 150828C00004500 C 08/28/15 4.5 0.00 0.05
ZNGA 150828C00005000 C 08/28/15 5.0 0.00 0.05
ZNGA 150828C00005500 C 08/28/15 5.5 0.00 0.04
ZNGA 150828P00000500 P 08/28/15 0.5 0.00 0.07
ZNGA 150828P00001000 P 08/28/15 1.0 0.00 0.05
ZNGA 150828P00001500 P 08/28/15 1.5 0.00 0.06
ZNGA 150828P00002000 P 08/28/15 2.0 0.01 0.10
ZNGA 150828P00002500 P 08/28/15 2.5 0.19 0.21
ZNGA 150828P00003000 P 08/28/15 3.0 0.54 0.61
ZNGA 150828P00003500 P 08/28/15 3.5 0.97 1.09
ZNGA 150828P00004000 P 08/28/15 4.0 1.46 1.59
ZNGA 150828P00004500 P 08/28/15 4.5 1.96 2.09
ZNGA 150828P00005000 P 08/28/15 5.0 2.45 2.59
ZNGA 150828P00005500 P 08/28/15 5.5 2.95 3.35
ZNGA 150904C00000500 C 09/04/15 0.5 1.93 2.07
ZNGA 150904C00001000 C 09/04/15 1.0 1.44 1.55
ZNGA 150904C00001500 C 09/04/15 1.5 0.91 1.05
ZNGA 150904C00002000 C 09/04/15 2.0 0.48 0.60
ZNGA 150904C00002500 C 09/04/15 2.5 0.19 0.21
ZNGA 150904C00003000 C 09/04/15 3.0 0.01 0.12
ZNGA 150904C00003500 C 09/04/15 3.5 0.00 0.07
ZNGA 150904C00004000 C 09/04/15 4.0 0.00 0.05
ZNGA 150904C00004500 C 09/04/15 4.5 0.00 0.05
ZNGA 150904C00005000 C 09/04/15 5.0 0.00 0.05
ZNGA 150904P00000500 P 09/04/15 0.5 0.00 0.06
ZNGA 150904P00001000 P 09/04/15 1.0 0.00 0.05
ZNGA 150904P00001500 P 09/04/15 1.5 0.00 0.06
ZNGA 150904P00002000 P 09/04/15 2.0 0.04 0.10
ZNGA 150904P00002500 P 09/04/15 2.5 0.20 0.22
ZNGA 150904P00003000 P 09/04/15 3.0 0.51 0.63
ZNGA 150904P00003500 P 09/04/15 3.5 0.98 1.10
ZNGA 150904P00004000 P 09/04/15 4.0 1.47 1.59
ZNGA 150904P00004500 P 09/04/15 4.5 1.97 2.09
ZNGA 150904P00005000 P 09/04/15 5.0 2.47 2.59
ZNGA 150911C00000500 C 09/11/15 0.5 1.93 2.06
ZNGA 150911C00001000 C 09/11/15 1.0 1.44 1.55
ZNGA 150911C00001500 C 09/11/15 1.5 0.94 1.05
ZNGA 150911C00002000 C 09/11/15 2.0 0.50 0.61
ZNGA 150911C00002500 C 09/11/15 2.5 0.18 0.22
ZNGA 150911C00003000 C 09/11/15 3.0 0.04 0.13
ZNGA 150911C00003500 C 09/11/15 3.5 0.00 0.07
ZNGA 150911C00004000 C 09/11/15 4.0 0.00 0.05
ZNGA 150911C00004500 C 09/11/15 4.5 0.00 0.05
ZNGA 150911C00005000 C 09/11/15 5.0 0.00 0.05
ZNGA 150911P00000500 P 09/11/15 0.5 0.00 0.06
ZNGA 150911P00001000 P 09/11/15 1.0 0.00 0.05
ZNGA 150911P00001500 P 09/11/15 1.5 0.00 0.06
ZNGA 150911P00002000 P 09/11/15 2.0 0.02 0.13
ZNGA 150911P00002500 P 09/11/15 2.5 0.17 0.27
ZNGA 150911P00003000 P 09/11/15 3.0 0.51 0.64
ZNGA 150911P00003500 P 09/11/15 3.5 0.98 1.10
ZNGA 150911P00004000 P 09/11/15 4.0 1.48 1.59
ZNGA 150911P00004500 P 09/11/15 4.5 1.97 2.09
ZNGA 150911P00005000 P 09/11/15 5.0 2.46 2.59
ZNGA 150918C00000500 C 09/18/15 0.5 1.94 2.06
ZNGA 150918C00001000 C 09/18/15 1.0 1.44 1.55
ZNGA 150918C00001500 C 09/18/15 1.5 0.94 1.06
ZNGA 150918C00002000 C 09/18/15 2.0 0.52 0.56
ZNGA 150918C00002500 C 09/18/15 2.5 0.21 0.24
ZNGA 150918C00003000 C 09/18/15 3.0 0.06 0.09
ZNGA 150918C00003500 C 09/18/15 3.5 0.02 0.04
ZNGA 150918C00004000 C 09/18/15 4.0 0.00 0.03
ZNGA 150918C00004500 C 09/18/15 4.5 0.00 0.04
ZNGA 150918C00005000 C 09/18/15 5.0 0.00 0.05
ZNGA 150918C00005500 C 09/18/15 5.5 0.00 0.04
ZNGA 150918C00006000 C 09/18/15 6.0 0.00 0.04
ZNGA 150918C00007000 C 09/18/15 7.0 0.00 0.02
ZNGA 150918P00000500 P 09/18/15 0.5 0.00 0.02
ZNGA 150918P00001000 P 09/18/15 1.0 0.00 0.02
ZNGA 150918P00001500 P 09/18/15 1.5 0.00 0.05
ZNGA 150918P00002000 P 09/18/15 2.0 0.03 0.10
ZNGA 150918P00002500 P 09/18/15 2.5 0.23 0.25
ZNGA 150918P00003000 P 09/18/15 3.0 0.54 0.64
ZNGA 150918P00003500 P 09/18/15 3.5 0.99 1.11
ZNGA 150918P00004000 P 09/18/15 4.0 1.48 1.59
ZNGA 150918P00004500 P 09/18/15 4.5 1.97 2.09
ZNGA 150918P00005000 P 09/18/15 5.0 2.47 2.59
ZNGA 150918P00005500 P 09/18/15 5.5 2.97 3.10
ZNGA 150918P00006000 P 09/18/15 6.0 3.45 3.65
ZNGA 150918P00007000 P 09/18/15 7.0 4.45 4.60
ZNGA 151016C00001000 C 10/16/15 1.0 1.44 1.55
ZNGA 151016C00001500 C 10/16/15 1.5 0.95 1.07
ZNGA 151016C00002000 C 10/16/15 2.0 0.54 0.64
ZNGA 151016C00002500 C 10/16/15 2.5 0.23 0.27
ZNGA 151016C00003000 C 10/16/15 3.0 0.08 0.13
ZNGA 151016C00003500 C 10/16/15 3.5 0.01 0.08
ZNGA 151016C00004000 C 10/16/15 4.0 0.00 0.06
ZNGA 151016P00001000 P 10/16/15 1.0 0.00 0.03
ZNGA 151016P00001500 P 10/16/15 1.5 0.00 0.07
ZNGA 151016P00002000 P 10/16/15 2.0 0.05 0.12
ZNGA 151016P00002500 P 10/16/15 2.5 0.23 0.29
ZNGA 151016P00003000 P 10/16/15 3.0 0.55 0.67
ZNGA 151016P00003500 P 10/16/15 3.5 1.00 1.11
ZNGA 151016P00004000 P 10/16/15 4.0 1.48 1.59
ZNGA 151218C00000500 C 12/18/15 0.5 1.91 2.07
ZNGA 151218C00001000 C 12/18/15 1.0 1.42 1.61
ZNGA 151218C00001500 C 12/18/15 1.5 0.95 1.14
ZNGA 151218C00002000 C 12/18/15 2.0 0.58 0.73
ZNGA 151218C00002500 C 12/18/15 2.5 0.28 0.42
ZNGA 151218C00003000 C 12/18/15 3.0 0.14 0.20
ZNGA 151218C00003500 C 12/18/15 3.5 0.04 0.13
ZNGA 151218C00004000 C 12/18/15 4.0 0.01 0.08
ZNGA 151218C00004500 C 12/18/15 4.5 0.00 0.09
ZNGA 151218C00005000 C 12/18/15 5.0 0.00 0.08
ZNGA 151218C00005500 C 12/18/15 5.5 0.00 0.07
ZNGA 151218C00006000 C 12/18/15 6.0 0.00 0.06
ZNGA 151218C00007000 C 12/18/15 7.0 0.00 0.06
ZNGA 151218P00000500 P 12/18/15 0.5 0.00 0.02
ZNGA 151218P00001000 P 12/18/15 1.0 0.00 0.04
ZNGA 151218P00001500 P 12/18/15 1.5 0.00 0.10
ZNGA 151218P00002000 P 12/18/15 2.0 0.08 0.19
ZNGA 151218P00002500 P 12/18/15 2.5 0.29 0.38
ZNGA 151218P00003000 P 12/18/15 3.0 0.58 0.76
ZNGA 151218P00003500 P 12/18/15 3.5 1.00 1.18
ZNGA 151218P00004000 P 12/18/15 4.0 1.47 1.64
ZNGA 151218P00004500 P 12/18/15 4.5 1.96 2.11
ZNGA 151218P00005000 P 12/18/15 5.0 2.45 2.60
ZNGA 151218P00005500 P 12/18/15 5.5 2.94 3.15
ZNGA 151218P00006000 P 12/18/15 6.0 3.40 3.65
ZNGA 151218P00007000 P 12/18/15 7.0 4.45 4.65
ZNGA 160115C00000500 C 01/15/16 0.5 1.91 2.07
ZNGA 160115C00001000 C 01/15/16 1.0 1.42 1.62
ZNGA 160115C00001500 C 01/15/16 1.5 0.95 1.17
ZNGA 160115C00002000 C 01/15/16 2.0 0.56 0.78
ZNGA 160115C00002500 C 01/15/16 2.5 0.35 0.39
ZNGA 160115C00003000 C 01/15/16 3.0 0.20 0.22
ZNGA 160115C00003500 C 01/15/16 3.5 0.06 0.15
ZNGA 160115C00004000 C 01/15/16 4.0 0.04 0.10
ZNGA 160115C00004500 C 01/15/16 4.5 0.04 0.11
ZNGA 160115C00005000 C 01/15/16 5.0 0.00 0.09
ZNGA 160115C00005500 C 01/15/16 5.5 0.00 0.04
ZNGA 160115C00006000 C 01/15/16 6.0 0.00 0.08
ZNGA 160115C00007000 C 01/15/16 7.0 0.00 0.04
ZNGA 160115C00010000 C 01/15/16 10.0 0.00 0.03
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 0.02 0.08
ZNGA 160115P00002000 P 01/15/16 2.0 0.14 0.17
ZNGA 160115P00002500 P 01/15/16 2.5 0.36 0.40
ZNGA 160115P00003000 P 01/15/16 3.0 0.69 0.78
ZNGA 160115P00003500 P 01/15/16 3.5 1.00 1.22
ZNGA 160115P00004000 P 01/15/16 4.0 1.46 1.66
ZNGA 160115P00004500 P 01/15/16 4.5 1.94 2.14
ZNGA 160115P00005000 P 01/15/16 5.0 2.45 2.62
ZNGA 160115P00005500 P 01/15/16 5.5 2.94 3.15
ZNGA 160115P00006000 P 01/15/16 6.0 3.40 3.70
ZNGA 160115P00007000 P 01/15/16 7.0 4.40 4.65
ZNGA 160115P00010000 P 01/15/16 10.0 7.45 7.65
ZNGA 160318C00000500 C 03/18/16 0.5 1.90 2.09
ZNGA 160318C00001000 C 03/18/16 1.0 1.41 1.63
ZNGA 160318C00001500 C 03/18/16 1.5 0.95 1.22
ZNGA 160318C00002000 C 03/18/16 2.0 0.58 0.85
ZNGA 160318C00002500 C 03/18/16 2.5 0.32 0.55
ZNGA 160318C00003000 C 03/18/16 3.0 0.20 0.37
ZNGA 160318C00003500 C 03/18/16 3.5 0.04 0.26
ZNGA 160318C00004000 C 03/18/16 4.0 0.01 0.15
ZNGA 160318C00004500 C 03/18/16 4.5 0.01 0.15
ZNGA 160318C00005000 C 03/18/16 5.0 0.00 0.12
ZNGA 160318C00005500 C 03/18/16 5.5 0.00 0.10
ZNGA 160318C00006000 C 03/18/16 6.0 0.00 0.09
ZNGA 160318C00007000 C 03/18/16 7.0 0.00 0.08
ZNGA 160318P00000500 P 03/18/16 0.5 0.00 0.02
ZNGA 160318P00001000 P 03/18/16 1.0 0.00 0.06
ZNGA 160318P00001500 P 03/18/16 1.5 0.02 0.14
ZNGA 160318P00002000 P 03/18/16 2.0 0.12 0.27
ZNGA 160318P00002500 P 03/18/16 2.5 0.33 0.50
ZNGA 160318P00003000 P 03/18/16 3.0 0.62 0.85
ZNGA 160318P00003500 P 03/18/16 3.5 1.01 1.26
ZNGA 160318P00004000 P 03/18/16 4.0 1.46 1.70
ZNGA 160318P00004500 P 03/18/16 4.5 1.94 2.16
ZNGA 160318P00005000 P 03/18/16 5.0 2.44 2.63
ZNGA 160318P00005500 P 03/18/16 5.5 2.94 3.15
ZNGA 160318P00006000 P 03/18/16 6.0 3.45 3.60
ZNGA 160318P00007000 P 03/18/16 7.0 4.40 4.70
ZNGA 170120C00000500 C 01/20/17 0.5 1.84 2.15
ZNGA 170120C00001000 C 01/20/17 1.0 1.35 1.71
ZNGA 170120C00001500 C 01/20/17 1.5 0.96 1.37
ZNGA 170120C00002000 C 01/20/17 2.0 0.80 1.09
ZNGA 170120C00002500 C 01/20/17 2.5 0.46 0.86
ZNGA 170120C00003000 C 01/20/17 3.0 0.46 0.69
ZNGA 170120C00003500 C 01/20/17 3.5 0.18 0.58
ZNGA 170120C00004000 C 01/20/17 4.0 0.30 0.38
ZNGA 170120C00004500 C 01/20/17 4.5 0.05 0.40
ZNGA 170120C00005000 C 01/20/17 5.0 0.15 0.34
ZNGA 170120C00005500 C 01/20/17 5.5 0.14 0.29
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.14
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.12
ZNGA 170120P00001500 P 01/20/17 1.5 0.07 0.27
ZNGA 170120P00002000 P 01/20/17 2.0 0.23 0.47
ZNGA 170120P00002500 P 01/20/17 2.5 0.49 0.74
ZNGA 170120P00003000 P 01/20/17 3.0 0.81 1.09
ZNGA 170120P00003500 P 01/20/17 3.5 1.15 1.50
ZNGA 170120P00004000 P 01/20/17 4.0 1.56 1.92
ZNGA 170120P00004500 P 01/20/17 4.5 1.98 2.36
ZNGA 170120P00005000 P 01/20/17 5.0 2.44 2.81
ZNGA 170120P00005500 P 01/20/17 5.5 2.90 3.30

OPRA data is delayed 15 minutes.