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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 141031C00000500 C 10/31/14 0.5 1.74 1.96
ZNGA 141031C00001000 C 10/31/14 1.0 1.24 1.46
ZNGA 141031C00001500 C 10/31/14 1.5 0.75 0.96
ZNGA 141031C00002000 C 10/31/14 2.0 0.25 0.47
ZNGA 141031C00002500 C 10/31/14 2.5 0.04 0.05
ZNGA 141031C00003000 C 10/31/14 3.0 0.00 0.02
ZNGA 141031C00003500 C 10/31/14 3.5 0.00 0.04
ZNGA 141031C00004000 C 10/31/14 4.0 0.00 0.04
ZNGA 141031C00004500 C 10/31/14 4.5 0.00 0.04
ZNGA 141031C00005000 C 10/31/14 5.0 0.00 0.04
ZNGA 141031C00005500 C 10/31/14 5.5 0.00 0.04
ZNGA 141031C00006000 C 10/31/14 6.0 0.00 0.04
ZNGA 141031P00000500 P 10/31/14 0.5 0.00 0.04
ZNGA 141031P00001000 P 10/31/14 1.0 0.00 0.04
ZNGA 141031P00001500 P 10/31/14 1.5 0.00 0.04
ZNGA 141031P00002000 P 10/31/14 2.0 0.00 0.05
ZNGA 141031P00002500 P 10/31/14 2.5 0.14 0.22
ZNGA 141031P00003000 P 10/31/14 3.0 0.56 0.76
ZNGA 141031P00003500 P 10/31/14 3.5 1.06 1.26
ZNGA 141031P00004000 P 10/31/14 4.0 1.52 1.79
ZNGA 141031P00004500 P 10/31/14 4.5 2.01 2.26
ZNGA 141031P00005000 P 10/31/14 5.0 2.45 2.77
ZNGA 141031P00005500 P 10/31/14 5.5 2.99 3.40
ZNGA 141031P00006000 P 10/31/14 6.0 3.30 3.95
ZNGA 141107C00000500 C 11/07/14 0.5 1.69 2.11
ZNGA 141107C00001000 C 11/07/14 1.0 1.08 1.60
ZNGA 141107C00001500 C 11/07/14 1.5 0.75 0.98
ZNGA 141107C00002000 C 11/07/14 2.0 0.36 0.51
ZNGA 141107C00002500 C 11/07/14 2.5 0.11 0.13
ZNGA 141107C00003000 C 11/07/14 3.0 0.02 0.03
ZNGA 141107C00003500 C 11/07/14 3.5 0.00 0.05
ZNGA 141107C00004000 C 11/07/14 4.0 0.00 0.09
ZNGA 141107C00004500 C 11/07/14 4.5 0.00 0.08
ZNGA 141107C00005000 C 11/07/14 5.0 0.00 0.08
ZNGA 141107C00005500 C 11/07/14 5.5 0.00 0.08
ZNGA 141107C00006000 C 11/07/14 6.0 0.00 0.07
ZNGA 141107P00000500 P 11/07/14 0.5 0.00 0.08
ZNGA 141107P00001000 P 11/07/14 1.0 0.00 0.08
ZNGA 141107P00001500 P 11/07/14 1.5 0.00 0.08
ZNGA 141107P00002000 P 11/07/14 2.0 0.03 0.05
ZNGA 141107P00002500 P 11/07/14 2.5 0.22 0.26
ZNGA 141107P00003000 P 11/07/14 3.0 0.56 0.81
ZNGA 141107P00003500 P 11/07/14 3.5 1.05 1.30
ZNGA 141107P00004000 P 11/07/14 4.0 1.53 1.78
ZNGA 141107P00004500 P 11/07/14 4.5 1.94 2.33
ZNGA 141107P00005000 P 11/07/14 5.0 2.45 2.87
ZNGA 141107P00005500 P 11/07/14 5.5 2.85 3.40
ZNGA 141107P00006000 P 11/07/14 6.0 3.25 4.05
ZNGA 141114C00000500 C 11/14/14 0.5 1.68 2.03
ZNGA 141114C00001000 C 11/14/14 1.0 1.20 1.57
ZNGA 141114C00001500 C 11/14/14 1.5 0.73 0.98
ZNGA 141114C00002000 C 11/14/14 2.0 0.41 0.45
ZNGA 141114C00002500 C 11/14/14 2.5 0.13 0.15
ZNGA 141114C00003000 C 11/14/14 3.0 0.03 0.06
ZNGA 141114C00003500 C 11/14/14 3.5 0.00 0.06
ZNGA 141114C00004000 C 11/14/14 4.0 0.00 0.08
ZNGA 141114C00004500 C 11/14/14 4.5 0.00 0.08
ZNGA 141114C00005000 C 11/14/14 5.0 0.00 0.08
ZNGA 141114P00000500 P 11/14/14 0.5 0.00 0.06
ZNGA 141114P00001000 P 11/14/14 1.0 0.00 0.08
ZNGA 141114P00001500 P 11/14/14 1.5 0.00 0.09
ZNGA 141114P00002000 P 11/14/14 2.0 0.04 0.06
ZNGA 141114P00002500 P 11/14/14 2.5 0.25 0.28
ZNGA 141114P00003000 P 11/14/14 3.0 0.56 0.79
ZNGA 141114P00003500 P 11/14/14 3.5 1.03 1.28
ZNGA 141114P00004000 P 11/14/14 4.0 1.52 1.77
ZNGA 141114P00004500 P 11/14/14 4.5 2.01 2.29
ZNGA 141114P00005000 P 11/14/14 5.0 2.47 2.87
ZNGA 141122C00000500 C 11/22/14 0.5 1.71 1.99
ZNGA 141122C00001000 C 11/22/14 1.0 1.21 1.50
ZNGA 141122C00001500 C 11/22/14 1.5 0.73 0.98
ZNGA 141122C00002000 C 11/22/14 2.0 0.42 0.47
ZNGA 141122C00002500 C 11/22/14 2.5 0.15 0.16
ZNGA 141122C00003000 C 11/22/14 3.0 0.02 0.05
ZNGA 141122C00003500 C 11/22/14 3.5 0.01 0.03
ZNGA 141122C00004000 C 11/22/14 4.0 0.00 0.08
ZNGA 141122C00004500 C 11/22/14 4.5 0.00 0.08
ZNGA 141122C00005000 C 11/22/14 5.0 0.00 0.07
ZNGA 141122C00005500 C 11/22/14 5.5 0.00 0.07
ZNGA 141122C00006000 C 11/22/14 6.0 0.00 0.06
ZNGA 141122C00007000 C 11/22/14 7.0 0.00 0.07
ZNGA 141122C00008000 C 11/22/14 8.0 0.00 0.06
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 0.07
ZNGA 141122P00002000 P 11/22/14 2.0 0.05 0.07
ZNGA 141122P00002500 P 11/22/14 2.5 0.26 0.29
ZNGA 141122P00003000 P 11/22/14 3.0 0.58 0.80
ZNGA 141122P00003500 P 11/22/14 3.5 1.08 1.28
ZNGA 141122P00004000 P 11/22/14 4.0 1.53 1.77
ZNGA 141122P00004500 P 11/22/14 4.5 2.03 2.26
ZNGA 141122P00005000 P 11/22/14 5.0 2.44 2.70
ZNGA 141122P00005500 P 11/22/14 5.5 2.99 3.25
ZNGA 141122P00006000 P 11/22/14 6.0 3.40 3.90
ZNGA 141122P00007000 P 11/22/14 7.0 4.30 5.00
ZNGA 141122P00008000 P 11/22/14 8.0 5.30 6.00
ZNGA 141128C00000500 C 11/28/14 0.5 1.70 2.00
ZNGA 141128C00001000 C 11/28/14 1.0 1.22 1.53
ZNGA 141128C00001500 C 11/28/14 1.5 0.76 0.96
ZNGA 141128C00002000 C 11/28/14 2.0 0.43 0.49
ZNGA 141128C00002500 C 11/28/14 2.5 0.15 0.18
ZNGA 141128C00003000 C 11/28/14 3.0 0.04 0.11
ZNGA 141128C00003500 C 11/28/14 3.5 0.01 0.07
ZNGA 141128C00004000 C 11/28/14 4.0 0.00 0.06
ZNGA 141128C00004500 C 11/28/14 4.5 0.00 0.05
ZNGA 141128C00005000 C 11/28/14 5.0 0.00 0.05
ZNGA 141128P00000500 P 11/28/14 0.5 0.00 0.04
ZNGA 141128P00001000 P 11/28/14 1.0 0.00 0.04
ZNGA 141128P00001500 P 11/28/14 1.5 0.00 0.04
ZNGA 141128P00002000 P 11/28/14 2.0 0.05 0.09
ZNGA 141128P00002500 P 11/28/14 2.5 0.26 0.31
ZNGA 141128P00003000 P 11/28/14 3.0 0.61 0.85
ZNGA 141128P00003500 P 11/28/14 3.5 1.09 1.28
ZNGA 141128P00004000 P 11/28/14 4.0 1.56 1.81
ZNGA 141128P00004500 P 11/28/14 4.5 2.02 2.27
ZNGA 141128P00005000 P 11/28/14 5.0 2.45 2.85
ZNGA 141205C00000500 C 12/05/14 0.5 1.71 2.00
ZNGA 141205C00001000 C 12/05/14 1.0 1.11 1.58
ZNGA 141205C00001500 C 12/05/14 1.5 0.74 0.99
ZNGA 141205C00002000 C 12/05/14 2.0 0.41 0.57
ZNGA 141205C00002500 C 12/05/14 2.5 0.17 0.20
ZNGA 141205C00003000 C 12/05/14 3.0 0.04 0.12
ZNGA 141205C00003500 C 12/05/14 3.5 0.02 0.08
ZNGA 141205C00004000 C 12/05/14 4.0 0.00 0.06
ZNGA 141205C00004500 C 12/05/14 4.5 0.00 0.05
ZNGA 141205C00005000 C 12/05/14 5.0 0.00 0.05
ZNGA 141205P00000500 P 12/05/14 0.5 0.00 0.04
ZNGA 141205P00001000 P 12/05/14 1.0 0.00 0.04
ZNGA 141205P00001500 P 12/05/14 1.5 0.00 0.05
ZNGA 141205P00002000 P 12/05/14 2.0 0.05 0.09
ZNGA 141205P00002500 P 12/05/14 2.5 0.29 0.32
ZNGA 141205P00003000 P 12/05/14 3.0 0.58 0.83
ZNGA 141205P00003500 P 12/05/14 3.5 1.05 1.30
ZNGA 141205P00004000 P 12/05/14 4.0 1.53 1.78
ZNGA 141205P00004500 P 12/05/14 4.5 2.05 2.40
ZNGA 141205P00005000 P 12/05/14 5.0 2.45 2.85
ZNGA 141220C00000500 C 12/20/14 0.5 1.72 1.97
ZNGA 141220C00001000 C 12/20/14 1.0 1.24 1.49
ZNGA 141220C00001500 C 12/20/14 1.5 0.74 0.99
ZNGA 141220C00002000 C 12/20/14 2.0 0.45 0.55
ZNGA 141220C00002500 C 12/20/14 2.5 0.19 0.20
ZNGA 141220C00003000 C 12/20/14 3.0 0.06 0.09
ZNGA 141220C00003500 C 12/20/14 3.5 0.01 0.07
ZNGA 141220C00004000 C 12/20/14 4.0 0.01 0.06
ZNGA 141220C00004500 C 12/20/14 4.5 0.00 0.06
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.05
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.04
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.05
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.03
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.07
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 0.04
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.08
ZNGA 141220P00002000 P 12/20/14 2.0 0.07 0.09
ZNGA 141220P00002500 P 12/20/14 2.5 0.30 0.33
ZNGA 141220P00003000 P 12/20/14 3.0 0.60 0.85
ZNGA 141220P00003500 P 12/20/14 3.5 1.06 1.31
ZNGA 141220P00004000 P 12/20/14 4.0 1.55 1.80
ZNGA 141220P00004500 P 12/20/14 4.5 2.05 2.37
ZNGA 141220P00005000 P 12/20/14 5.0 2.46 2.86
ZNGA 141220P00005500 P 12/20/14 5.5 3.00 3.40
ZNGA 141220P00006000 P 12/20/14 6.0 3.45 3.85
ZNGA 141220P00007000 P 12/20/14 7.0 4.45 4.95
ZNGA 141220P00008000 P 12/20/14 8.0 5.15 6.05
ZNGA 141220P00009000 P 12/20/14 9.0 6.30 7.10
ZNGA 150117C00000500 C 01/17/15 0.5 1.75 1.93
ZNGA 150117C00001000 C 01/17/15 1.0 1.24 1.46
ZNGA 150117C00001500 C 01/17/15 1.5 0.78 1.00
ZNGA 150117C00002000 C 01/17/15 2.0 0.50 0.54
ZNGA 150117C00002500 C 01/17/15 2.5 0.25 0.26
ZNGA 150117C00003000 C 01/17/15 3.0 0.12 0.13
ZNGA 150117C00003500 C 01/17/15 3.5 0.06 0.09
ZNGA 150117C00004000 C 01/17/15 4.0 0.03 0.06
ZNGA 150117C00004500 C 01/17/15 4.5 0.01 0.05
ZNGA 150117C00005000 C 01/17/15 5.0 0.00 0.06
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 0.06
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 0.01 0.05
ZNGA 150117P00002000 P 01/17/15 2.0 0.11 0.14
ZNGA 150117P00002500 P 01/17/15 2.5 0.34 0.38
ZNGA 150117P00003000 P 01/17/15 3.0 0.73 0.80
ZNGA 150117P00003500 P 01/17/15 3.5 1.11 1.27
ZNGA 150117P00004000 P 01/17/15 4.0 1.59 1.80
ZNGA 150117P00004500 P 01/17/15 4.5 2.05 2.29
ZNGA 150117P00005000 P 01/17/15 5.0 2.48 2.78
ZNGA 150117P00005500 P 01/17/15 5.5 3.00 3.35
ZNGA 150117P00007000 P 01/17/15 7.0 4.45 4.85
ZNGA 150117P00010000 P 01/17/15 10.0 7.40 7.95
ZNGA 150320C00000500 C 03/20/15 0.5 1.74 1.97
ZNGA 150320C00001000 C 03/20/15 1.0 1.24 1.49
ZNGA 150320C00001500 C 03/20/15 1.5 0.80 1.03
ZNGA 150320C00002000 C 03/20/15 2.0 0.50 0.69
ZNGA 150320C00002500 C 03/20/15 2.5 0.32 0.43
ZNGA 150320C00003000 C 03/20/15 3.0 0.18 0.22
ZNGA 150320C00003500 C 03/20/15 3.5 0.06 0.15
ZNGA 150320C00004000 C 03/20/15 4.0 0.05 0.16
ZNGA 150320C00004500 C 03/20/15 4.5 0.01 0.16
ZNGA 150320C00005000 C 03/20/15 5.0 0.02 0.15
ZNGA 150320C00005500 C 03/20/15 5.5 0.00 0.15
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.15
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.11
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.09
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 0.03 0.12
ZNGA 150320P00002000 P 03/20/15 2.0 0.14 0.21
ZNGA 150320P00002500 P 03/20/15 2.5 0.42 0.49
ZNGA 150320P00003000 P 03/20/15 3.0 0.73 0.92
ZNGA 150320P00003500 P 03/20/15 3.5 1.15 1.40
ZNGA 150320P00004000 P 03/20/15 4.0 1.63 1.87
ZNGA 150320P00004500 P 03/20/15 4.5 2.06 2.32
ZNGA 150320P00005000 P 03/20/15 5.0 2.54 2.80
ZNGA 150320P00005500 P 03/20/15 5.5 3.00 3.40
ZNGA 150320P00006000 P 03/20/15 6.0 3.45 3.85
ZNGA 150320P00007000 P 03/20/15 7.0 4.45 4.85
ZNGA 150320P00008000 P 03/20/15 8.0 5.40 5.90
ZNGA 150619C00000500 C 06/19/15 0.5 1.72 1.99
ZNGA 150619C00001000 C 06/19/15 1.0 1.25 1.50
ZNGA 150619C00001500 C 06/19/15 1.5 0.85 1.10
ZNGA 150619C00002000 C 06/19/15 2.0 0.53 0.78
ZNGA 150619C00002500 C 06/19/15 2.5 0.31 0.56
ZNGA 150619C00003000 C 06/19/15 3.0 0.18 0.41
ZNGA 150619C00003500 C 06/19/15 3.5 0.11 0.35
ZNGA 150619C00004000 C 06/19/15 4.0 0.07 0.27
ZNGA 150619C00004500 C 06/19/15 4.5 0.03 0.23
ZNGA 150619C00005000 C 06/19/15 5.0 0.01 0.19
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.16
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.14
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.03
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.10
ZNGA 150619P00001500 P 06/19/15 1.5 0.00 0.23
ZNGA 150619P00002000 P 06/19/15 2.0 0.22 0.42
ZNGA 150619P00002500 P 06/19/15 2.5 0.44 0.69
ZNGA 150619P00003000 P 06/19/15 3.0 0.82 1.07
ZNGA 150619P00003500 P 06/19/15 3.5 1.24 1.49
ZNGA 150619P00004000 P 06/19/15 4.0 1.70 1.92
ZNGA 150619P00004500 P 06/19/15 4.5 2.08 2.47
ZNGA 150619P00005000 P 06/19/15 5.0 2.57 2.97
ZNGA 150619P00006000 P 06/19/15 6.0 3.50 3.90
ZNGA 150619P00007000 P 06/19/15 7.0 4.50 4.90
ZNGA 160115C00000500 C 01/15/16 0.5 1.66 2.10
ZNGA 160115C00001000 C 01/15/16 1.0 1.24 1.65
ZNGA 160115C00001500 C 01/15/16 1.5 0.85 1.29
ZNGA 160115C00002000 C 01/15/16 2.0 0.58 1.03
ZNGA 160115C00002500 C 01/15/16 2.5 0.60 0.84
ZNGA 160115C00003000 C 01/15/16 3.0 0.46 0.67
ZNGA 160115C00003500 C 01/15/16 3.5 0.35 0.45
ZNGA 160115C00004000 C 01/15/16 4.0 0.25 0.40
ZNGA 160115C00004500 C 01/15/16 4.5 0.20 0.44
ZNGA 160115C00005000 C 01/15/16 5.0 0.15 0.26
ZNGA 160115C00005500 C 01/15/16 5.5 0.15 0.34
ZNGA 160115C00007000 C 01/15/16 7.0 0.06 0.17
ZNGA 160115C00010000 C 01/15/16 10.0 0.05 0.14
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.06
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.16
ZNGA 160115P00001500 P 01/15/16 1.5 0.07 0.29
ZNGA 160115P00002000 P 01/15/16 2.0 0.40 0.45
ZNGA 160115P00002500 P 01/15/16 2.5 0.70 0.91
ZNGA 160115P00003000 P 01/15/16 3.0 0.86 1.33
ZNGA 160115P00003500 P 01/15/16 3.5 1.27 1.73
ZNGA 160115P00004000 P 01/15/16 4.0 1.69 2.16
ZNGA 160115P00004500 P 01/15/16 4.5 2.05 2.68
ZNGA 160115P00005000 P 01/15/16 5.0 2.47 3.10
ZNGA 160115P00005500 P 01/15/16 5.5 2.95 3.60
ZNGA 160115P00007000 P 01/15/16 7.0 4.40 5.05
ZNGA 160115P00010000 P 01/15/16 10.0 7.35 7.95

OPRA data is delayed 15 minutes.