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 (2014-07-25)Premium Content

Zynga Inc (ZNGA)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 141003C00000500 C 10/03/14 0.5 2.18 2.36
ZNGA 141003C00001000 C 10/03/14 1.0 1.68 1.84
ZNGA 141003C00001500 C 10/03/14 1.5 1.18 1.38
ZNGA 141003C00002000 C 10/03/14 2.0 0.69 0.85
ZNGA 141003C00002500 C 10/03/14 2.5 0.19 0.32
ZNGA 141003C00003000 C 10/03/14 3.0 0.00 0.01
ZNGA 141003C00003500 C 10/03/14 3.5 0.00 0.02
ZNGA 141003C00004000 C 10/03/14 4.0 0.00 0.02
ZNGA 141003C00004500 C 10/03/14 4.5 0.00 0.03
ZNGA 141003C00005000 C 10/03/14 5.0 0.00 0.03
ZNGA 141003C00005500 C 10/03/14 5.5 0.00 0.03
ZNGA 141003C00006000 C 10/03/14 6.0 0.00 0.03
ZNGA 141003P00000500 P 10/03/14 0.5 0.00 0.03
ZNGA 141003P00001000 P 10/03/14 1.0 0.00 0.03
ZNGA 141003P00001500 P 10/03/14 1.5 0.00 0.03
ZNGA 141003P00002000 P 10/03/14 2.0 0.00 0.03
ZNGA 141003P00002500 P 10/03/14 2.5 0.00 0.03
ZNGA 141003P00003000 P 10/03/14 3.0 0.16 0.32
ZNGA 141003P00003500 P 10/03/14 3.5 0.66 0.82
ZNGA 141003P00004000 P 10/03/14 4.0 1.12 1.33
ZNGA 141003P00004500 P 10/03/14 4.5 1.60 1.83
ZNGA 141003P00005000 P 10/03/14 5.0 2.10 2.33
ZNGA 141003P00005500 P 10/03/14 5.5 2.63 2.83
ZNGA 141003P00006000 P 10/03/14 6.0 3.10 3.35
ZNGA 141010C00000500 C 10/10/14 0.5 2.11 2.28
ZNGA 141010C00001000 C 10/10/14 1.0 1.63 1.78
ZNGA 141010C00001500 C 10/10/14 1.5 1.16 1.30
ZNGA 141010C00002000 C 10/10/14 2.0 0.69 0.80
ZNGA 141010C00002500 C 10/10/14 2.5 0.22 0.28
ZNGA 141010C00003000 C 10/10/14 3.0 0.01 0.03
ZNGA 141010C00003500 C 10/10/14 3.5 0.00 0.05
ZNGA 141010C00004000 C 10/10/14 4.0 0.00 0.06
ZNGA 141010C00004500 C 10/10/14 4.5 0.00 0.06
ZNGA 141010C00005000 C 10/10/14 5.0 0.00 0.06
ZNGA 141010C00005500 C 10/10/14 5.5 0.00 0.06
ZNGA 141010C00006000 C 10/10/14 6.0 0.00 0.06
ZNGA 141010P00000500 P 10/10/14 0.5 0.00 0.06
ZNGA 141010P00001000 P 10/10/14 1.0 0.00 0.06
ZNGA 141010P00001500 P 10/10/14 1.5 0.00 0.06
ZNGA 141010P00002000 P 10/10/14 2.0 0.00 0.06
ZNGA 141010P00002500 P 10/10/14 2.5 0.01 0.05
ZNGA 141010P00003000 P 10/10/14 3.0 0.12 0.32
ZNGA 141010P00003500 P 10/10/14 3.5 0.78 0.82
ZNGA 141010P00004000 P 10/10/14 4.0 1.05 1.34
ZNGA 141010P00004500 P 10/10/14 4.5 1.55 1.85
ZNGA 141010P00005000 P 10/10/14 5.0 2.01 2.33
ZNGA 141010P00005500 P 10/10/14 5.5 2.51 2.86
ZNGA 141010P00006000 P 10/10/14 6.0 2.99 3.60
ZNGA 141018C00000500 C 10/18/14 0.5 2.19 2.28
ZNGA 141018C00001000 C 10/18/14 1.0 1.69 1.78
ZNGA 141018C00001500 C 10/18/14 1.5 1.19 1.28
ZNGA 141018C00002000 C 10/18/14 2.0 0.69 0.78
ZNGA 141018C00002500 C 10/18/14 2.5 0.23 0.26
ZNGA 141018C00003000 C 10/18/14 3.0 0.04 0.05
ZNGA 141018C00003500 C 10/18/14 3.5 0.01 0.02
ZNGA 141018C00004000 C 10/18/14 4.0 0.00 0.03
ZNGA 141018C00004500 C 10/18/14 4.5 0.00 0.02
ZNGA 141018C00005000 C 10/18/14 5.0 0.00 0.02
ZNGA 141018C00005500 C 10/18/14 5.5 0.00 0.02
ZNGA 141018C00006000 C 10/18/14 6.0 0.00 0.02
ZNGA 141018C00007000 C 10/18/14 7.0 0.00 0.03
ZNGA 141018P00000500 P 10/18/14 0.5 0.00 0.02
ZNGA 141018P00001000 P 10/18/14 1.0 0.00 0.02
ZNGA 141018P00001500 P 10/18/14 1.5 0.00 0.02
ZNGA 141018P00002000 P 10/18/14 2.0 0.00 0.02
ZNGA 141018P00002500 P 10/18/14 2.5 0.01 0.05
ZNGA 141018P00003000 P 10/18/14 3.0 0.31 0.33
ZNGA 141018P00003500 P 10/18/14 3.5 0.72 0.83
ZNGA 141018P00004000 P 10/18/14 4.0 1.22 1.32
ZNGA 141018P00004500 P 10/18/14 4.5 1.72 1.82
ZNGA 141018P00005000 P 10/18/14 5.0 2.22 2.32
ZNGA 141018P00005500 P 10/18/14 5.5 2.72 2.81
ZNGA 141018P00006000 P 10/18/14 6.0 3.20 3.35
ZNGA 141018P00007000 P 10/18/14 7.0 4.20 4.35
ZNGA 141024C00000500 C 10/24/14 0.5 2.00 2.44
ZNGA 141024C00001000 C 10/24/14 1.0 1.51 1.88
ZNGA 141024C00001500 C 10/24/14 1.5 1.18 1.37
ZNGA 141024C00002000 C 10/24/14 2.0 0.69 0.80
ZNGA 141024C00002500 C 10/24/14 2.5 0.27 0.32
ZNGA 141024C00003000 C 10/24/14 3.0 0.07 0.10
ZNGA 141024C00003500 C 10/24/14 3.5 0.01 0.07
ZNGA 141024C00004000 C 10/24/14 4.0 0.00 0.07
ZNGA 141024C00004500 C 10/24/14 4.5 0.00 0.07
ZNGA 141024C00005000 C 10/24/14 5.0 0.00 0.06
ZNGA 141024C00005500 C 10/24/14 5.5 0.00 0.06
ZNGA 141024C00006000 C 10/24/14 6.0 0.00 0.06
ZNGA 141024P00000500 P 10/24/14 0.5 0.00 0.06
ZNGA 141024P00001000 P 10/24/14 1.0 0.00 0.07
ZNGA 141024P00001500 P 10/24/14 1.5 0.00 0.07
ZNGA 141024P00002000 P 10/24/14 2.0 0.00 0.05
ZNGA 141024P00002500 P 10/24/14 2.5 0.07 0.10
ZNGA 141024P00003000 P 10/24/14 3.0 0.35 0.39
ZNGA 141024P00003500 P 10/24/14 3.5 0.62 0.84
ZNGA 141024P00004000 P 10/24/14 4.0 1.10 1.33
ZNGA 141024P00004500 P 10/24/14 4.5 1.60 1.82
ZNGA 141024P00005000 P 10/24/14 5.0 2.06 2.32
ZNGA 141024P00005500 P 10/24/14 5.5 2.56 2.82
ZNGA 141024P00006000 P 10/24/14 6.0 3.05 3.55
ZNGA 141031C00000500 C 10/31/14 0.5 2.03 2.34
ZNGA 141031C00001000 C 10/31/14 1.0 1.62 1.94
ZNGA 141031C00001500 C 10/31/14 1.5 1.19 1.43
ZNGA 141031C00002000 C 10/31/14 2.0 0.71 0.82
ZNGA 141031C00002500 C 10/31/14 2.5 0.30 0.37
ZNGA 141031C00003000 C 10/31/14 3.0 0.08 0.11
ZNGA 141031C00003500 C 10/31/14 3.5 0.01 0.07
ZNGA 141031C00004000 C 10/31/14 4.0 0.00 0.06
ZNGA 141031C00004500 C 10/31/14 4.5 0.00 0.09
ZNGA 141031C00005000 C 10/31/14 5.0 0.00 0.09
ZNGA 141031C00005500 C 10/31/14 5.5 0.00 0.09
ZNGA 141031C00006000 C 10/31/14 6.0 0.00 0.09
ZNGA 141031P00000500 P 10/31/14 0.5 0.00 0.09
ZNGA 141031P00001000 P 10/31/14 1.0 0.00 0.09
ZNGA 141031P00001500 P 10/31/14 1.5 0.00 0.09
ZNGA 141031P00002000 P 10/31/14 2.0 0.00 0.10
ZNGA 141031P00002500 P 10/31/14 2.5 0.09 0.10
ZNGA 141031P00003000 P 10/31/14 3.0 0.36 0.40
ZNGA 141031P00003500 P 10/31/14 3.5 0.63 0.84
ZNGA 141031P00004000 P 10/31/14 4.0 1.11 1.32
ZNGA 141031P00004500 P 10/31/14 4.5 1.60 1.82
ZNGA 141031P00005000 P 10/31/14 5.0 2.05 2.32
ZNGA 141031P00005500 P 10/31/14 5.5 2.51 2.83
ZNGA 141031P00006000 P 10/31/14 6.0 2.99 3.50
ZNGA 141107C00000500 C 11/07/14 0.5 2.03 2.52
ZNGA 141107C00001000 C 11/07/14 1.0 1.62 1.93
ZNGA 141107C00001500 C 11/07/14 1.5 1.17 1.43
ZNGA 141107C00002000 C 11/07/14 2.0 0.71 0.88
ZNGA 141107C00002500 C 11/07/14 2.5 0.32 0.41
ZNGA 141107C00003000 C 11/07/14 3.0 0.11 0.13
ZNGA 141107C00003500 C 11/07/14 3.5 0.03 0.08
ZNGA 141107C00004000 C 11/07/14 4.0 0.00 0.14
ZNGA 141107C00004500 C 11/07/14 4.5 0.00 0.13
ZNGA 141107C00005000 C 11/07/14 5.0 0.00 0.12
ZNGA 141107C00005500 C 11/07/14 5.5 0.00 0.10
ZNGA 141107C00006000 C 11/07/14 6.0 0.00 0.12
ZNGA 141107P00000500 P 11/07/14 0.5 0.00 0.12
ZNGA 141107P00001000 P 11/07/14 1.0 0.00 0.12
ZNGA 141107P00001500 P 11/07/14 1.5 0.00 0.12
ZNGA 141107P00002000 P 11/07/14 2.0 0.00 0.14
ZNGA 141107P00002500 P 11/07/14 2.5 0.11 0.12
ZNGA 141107P00003000 P 11/07/14 3.0 0.38 0.42
ZNGA 141107P00003500 P 11/07/14 3.5 0.63 0.85
ZNGA 141107P00004000 P 11/07/14 4.0 1.11 1.34
ZNGA 141107P00004500 P 11/07/14 4.5 1.60 1.82
ZNGA 141107P00005000 P 11/07/14 5.0 2.05 2.33
ZNGA 141107P00005500 P 11/07/14 5.5 2.51 2.83
ZNGA 141107P00006000 P 11/07/14 6.0 3.00 3.40
ZNGA 141122C00000500 C 11/22/14 0.5 2.18 2.30
ZNGA 141122C00001000 C 11/22/14 1.0 1.68 1.80
ZNGA 141122C00001500 C 11/22/14 1.5 1.19 1.30
ZNGA 141122C00002000 C 11/22/14 2.0 0.71 0.82
ZNGA 141122C00002500 C 11/22/14 2.5 0.34 0.39
ZNGA 141122C00003000 C 11/22/14 3.0 0.13 0.15
ZNGA 141122C00003500 C 11/22/14 3.5 0.05 0.08
ZNGA 141122C00004000 C 11/22/14 4.0 0.00 0.06
ZNGA 141122C00004500 C 11/22/14 4.5 0.00 0.05
ZNGA 141122C00005000 C 11/22/14 5.0 0.00 0.05
ZNGA 141122C00005500 C 11/22/14 5.5 0.00 0.04
ZNGA 141122C00006000 C 11/22/14 6.0 0.00 0.03
ZNGA 141122C00007000 C 11/22/14 7.0 0.00 0.03
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 0.03
ZNGA 141122P00002000 P 11/22/14 2.0 0.02 0.03
ZNGA 141122P00002500 P 11/22/14 2.5 0.12 0.15
ZNGA 141122P00003000 P 11/22/14 3.0 0.41 0.44
ZNGA 141122P00003500 P 11/22/14 3.5 0.73 0.86
ZNGA 141122P00004000 P 11/22/14 4.0 1.21 1.34
ZNGA 141122P00004500 P 11/22/14 4.5 1.70 1.83
ZNGA 141122P00005000 P 11/22/14 5.0 2.20 2.32
ZNGA 141122P00005500 P 11/22/14 5.5 2.70 2.82
ZNGA 141122P00006000 P 11/22/14 6.0 3.20 3.35
ZNGA 141122P00007000 P 11/22/14 7.0 4.20 4.35
ZNGA 141122P00008000 P 11/22/14 8.0 5.20 5.35
ZNGA 141220C00000500 C 12/20/14 0.5 2.18 2.31
ZNGA 141220C00001000 C 12/20/14 1.0 1.69 1.81
ZNGA 141220C00001500 C 12/20/14 1.5 1.20 1.31
ZNGA 141220C00002000 C 12/20/14 2.0 0.73 0.85
ZNGA 141220C00002500 C 12/20/14 2.5 0.38 0.44
ZNGA 141220C00003000 C 12/20/14 3.0 0.17 0.20
ZNGA 141220C00003500 C 12/20/14 3.5 0.07 0.09
ZNGA 141220C00004000 C 12/20/14 4.0 0.03 0.08
ZNGA 141220C00004500 C 12/20/14 4.5 0.00 0.06
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.06
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.04
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.04
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.03
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.02
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.02
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.02
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.02
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.03
ZNGA 141220P00002000 P 12/20/14 2.0 0.02 0.08
ZNGA 141220P00002500 P 12/20/14 2.5 0.16 0.18
ZNGA 141220P00003000 P 12/20/14 3.0 0.42 0.47
ZNGA 141220P00003500 P 12/20/14 3.5 0.80 0.88
ZNGA 141220P00004000 P 12/20/14 4.0 1.22 1.34
ZNGA 141220P00004500 P 12/20/14 4.5 1.70 1.83
ZNGA 141220P00005000 P 12/20/14 5.0 2.20 2.33
ZNGA 141220P00005500 P 12/20/14 5.5 2.70 2.83
ZNGA 141220P00006000 P 12/20/14 6.0 3.15 3.35
ZNGA 141220P00007000 P 12/20/14 7.0 4.15 4.35
ZNGA 141220P00008000 P 12/20/14 8.0 5.15 5.35
ZNGA 141220P00009000 P 12/20/14 9.0 6.15 6.35
ZNGA 150117C00000500 C 01/17/15 0.5 2.18 2.33
ZNGA 150117C00001000 C 01/17/15 1.0 1.69 1.83
ZNGA 150117C00001500 C 01/17/15 1.5 1.19 1.34
ZNGA 150117C00002000 C 01/17/15 2.0 0.75 0.90
ZNGA 150117C00002500 C 01/17/15 2.5 0.40 0.44
ZNGA 150117C00003000 C 01/17/15 3.0 0.21 0.22
ZNGA 150117C00003500 C 01/17/15 3.5 0.11 0.13
ZNGA 150117C00004000 C 01/17/15 4.0 0.06 0.12
ZNGA 150117C00004500 C 01/17/15 4.5 0.01 0.09
ZNGA 150117C00005000 C 01/17/15 5.0 0.00 0.08
ZNGA 150117C00005500 C 01/17/15 5.5 0.01 0.03
ZNGA 150117C00007000 C 01/17/15 7.0 0.00 0.03
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 0.02
ZNGA 150117P00001500 P 01/17/15 1.5 0.00 0.02
ZNGA 150117P00002000 P 01/17/15 2.0 0.03 0.10
ZNGA 150117P00002500 P 01/17/15 2.5 0.18 0.20
ZNGA 150117P00003000 P 01/17/15 3.0 0.49 0.51
ZNGA 150117P00003500 P 01/17/15 3.5 0.81 0.90
ZNGA 150117P00004000 P 01/17/15 4.0 1.24 1.36
ZNGA 150117P00004500 P 01/17/15 4.5 1.69 1.84
ZNGA 150117P00005000 P 01/17/15 5.0 2.18 2.33
ZNGA 150117P00005500 P 01/17/15 5.5 2.67 2.86
ZNGA 150117P00007000 P 01/17/15 7.0 4.15 4.35
ZNGA 150117P00010000 P 01/17/15 10.0 7.15 7.35
ZNGA 150320C00000500 C 03/20/15 0.5 2.17 2.44
ZNGA 150320C00001000 C 03/20/15 1.0 1.65 1.94
ZNGA 150320C00001500 C 03/20/15 1.5 1.21 1.46
ZNGA 150320C00002000 C 03/20/15 2.0 0.80 0.96
ZNGA 150320C00002500 C 03/20/15 2.5 0.49 0.60
ZNGA 150320C00003000 C 03/20/15 3.0 0.29 0.32
ZNGA 150320C00003500 C 03/20/15 3.5 0.15 0.25
ZNGA 150320C00004000 C 03/20/15 4.0 0.07 0.20
ZNGA 150320C00004500 C 03/20/15 4.5 0.04 0.15
ZNGA 150320C00005000 C 03/20/15 5.0 0.01 0.13
ZNGA 150320C00005500 C 03/20/15 5.5 0.00 0.11
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.10
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.08
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.08
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.03
ZNGA 150320P00001500 P 03/20/15 1.5 0.00 0.08
ZNGA 150320P00002000 P 03/20/15 2.0 0.07 0.17
ZNGA 150320P00002500 P 03/20/15 2.5 0.28 0.30
ZNGA 150320P00003000 P 03/20/15 3.0 0.55 0.60
ZNGA 150320P00003500 P 03/20/15 3.5 0.90 0.98
ZNGA 150320P00004000 P 03/20/15 4.0 1.25 1.41
ZNGA 150320P00004500 P 03/20/15 4.5 1.70 1.88
ZNGA 150320P00005000 P 03/20/15 5.0 2.17 2.42
ZNGA 150320P00005500 P 03/20/15 5.5 2.67 2.84
ZNGA 150320P00006000 P 03/20/15 6.0 3.00 3.40
ZNGA 150320P00007000 P 03/20/15 7.0 3.90 4.60
ZNGA 150320P00008000 P 03/20/15 8.0 4.95 5.50
ZNGA 160115C00000500 C 01/15/16 0.5 2.01 2.46
ZNGA 160115C00001000 C 01/15/16 1.0 1.60 2.00
ZNGA 160115C00001500 C 01/15/16 1.5 1.29 1.53
ZNGA 160115C00002000 C 01/15/16 2.0 0.96 1.22
ZNGA 160115C00002500 C 01/15/16 2.5 0.71 0.97
ZNGA 160115C00003000 C 01/15/16 3.0 0.53 0.66
ZNGA 160115C00003500 C 01/15/16 3.5 0.43 0.48
ZNGA 160115C00004000 C 01/15/16 4.0 0.36 0.50
ZNGA 160115C00004500 C 01/15/16 4.5 0.25 0.47
ZNGA 160115C00005000 C 01/15/16 5.0 0.20 0.40
ZNGA 160115C00005500 C 01/15/16 5.5 0.22 0.25
ZNGA 160115C00007000 C 01/15/16 7.0 0.13 0.27
ZNGA 160115C00010000 C 01/15/16 10.0 0.05 0.10
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.04
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.10
ZNGA 160115P00001500 P 01/15/16 1.5 0.06 0.15
ZNGA 160115P00002000 P 01/15/16 2.0 0.21 0.34
ZNGA 160115P00002500 P 01/15/16 2.5 0.44 0.65
ZNGA 160115P00003000 P 01/15/16 3.0 0.75 0.97
ZNGA 160115P00003500 P 01/15/16 3.5 1.14 1.34
ZNGA 160115P00004000 P 01/15/16 4.0 1.47 1.76
ZNGA 160115P00004500 P 01/15/16 4.5 1.89 2.18
ZNGA 160115P00005000 P 01/15/16 5.0 2.32 2.63
ZNGA 160115P00005500 P 01/15/16 5.5 2.77 3.05
ZNGA 160115P00007000 P 01/15/16 7.0 4.20 4.50
ZNGA 160115P00010000 P 01/15/16 10.0 7.15 7.40

OPRA data is delayed 15 minutes.