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 (2017-01-20)Premium Content

Zynga Inc (ZNGA)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 170303C00000500 C 03/03/17 0.5 0.15 4.75
ZNGA 170303C00001000 C 03/03/17 1.0 0.10 4.60
ZNGA 170303C00001500 C 03/03/17 1.5 0.00 3.25
ZNGA 170303C00002000 C 03/03/17 2.0 0.60 1.10
ZNGA 170303C00002500 C 03/03/17 2.5 0.00 0.49
ZNGA 170303C00003000 C 03/03/17 3.0 0.00 0.02
ZNGA 170303C00003500 C 03/03/17 3.5 0.00 0.50
ZNGA 170303C00004000 C 03/03/17 4.0 0.00 0.50
ZNGA 170303C00004500 C 03/03/17 4.5 0.00 0.50
ZNGA 170303C00005000 C 03/03/17 5.0 0.00 0.49
ZNGA 170303C00005500 C 03/03/17 5.5 0.00 0.49
ZNGA 170303P00000500 P 03/03/17 0.5 0.00 0.50
ZNGA 170303P00001000 P 03/03/17 1.0 0.00 0.50
ZNGA 170303P00001500 P 03/03/17 1.5 0.00 0.50
ZNGA 170303P00002000 P 03/03/17 2.0 0.00 0.50
ZNGA 170303P00002500 P 03/03/17 2.5 0.00 0.03
ZNGA 170303P00003000 P 03/03/17 3.0 0.00 1.90
ZNGA 170303P00003500 P 03/03/17 3.5 0.65 0.96
ZNGA 170303P00004000 P 03/03/17 4.0 0.00 4.55
ZNGA 170303P00004500 P 03/03/17 4.5 0.05 4.60
ZNGA 170303P00005000 P 03/03/17 5.0 0.28 4.55
ZNGA 170303P00005500 P 03/03/17 5.5 0.65 4.60
ZNGA 170310C00000500 C 03/10/17 0.5 0.27 4.35
ZNGA 170310C00001000 C 03/10/17 1.0 0.25 4.40
ZNGA 170310C00001500 C 03/10/17 1.5 0.00 2.92
ZNGA 170310C00002000 C 03/10/17 2.0 0.00 2.42
ZNGA 170310C00002500 C 03/10/17 2.5 0.12 0.23
ZNGA 170310C00003000 C 03/10/17 3.0 0.00 0.03
ZNGA 170310C00003500 C 03/10/17 3.5 0.00 0.09
ZNGA 170310C00004000 C 03/10/17 4.0 0.00 0.49
ZNGA 170310C00004500 C 03/10/17 4.5 0.00 0.49
ZNGA 170310C00005000 C 03/10/17 5.0 0.00 0.50
ZNGA 170310C00005500 C 03/10/17 5.5 0.00 0.50
ZNGA 170310P00000500 P 03/10/17 0.5 0.00 0.49
ZNGA 170310P00001000 P 03/10/17 1.0 0.00 0.49
ZNGA 170310P00001500 P 03/10/17 1.5 0.00 0.50
ZNGA 170310P00002000 P 03/10/17 2.0 0.00 0.50
ZNGA 170310P00002500 P 03/10/17 2.5 0.00 0.04
ZNGA 170310P00003000 P 03/10/17 3.0 0.00 2.04
ZNGA 170310P00003500 P 03/10/17 3.5 0.00 2.55
ZNGA 170310P00004000 P 03/10/17 4.0 0.00 3.05
ZNGA 170310P00004500 P 03/10/17 4.5 0.26 3.55
ZNGA 170310P00005000 P 03/10/17 5.0 1.61 4.00
ZNGA 170310P00005500 P 03/10/17 5.5 1.00 4.60
ZNGA 170317C00000500 C 03/17/17 0.5 1.44 2.43
ZNGA 170317C00001000 C 03/17/17 1.0 0.94 2.43
ZNGA 170317C00001500 C 03/17/17 1.5 0.93 1.43
ZNGA 170317C00002000 C 03/17/17 2.0 0.44 0.92
ZNGA 170317C00002500 C 03/17/17 2.5 0.19 0.21
ZNGA 170317C00003000 C 03/17/17 3.0 0.01 0.03
ZNGA 170317C00003500 C 03/17/17 3.5 0.00 0.03
ZNGA 170317C00004000 C 03/17/17 4.0 0.00 0.49
ZNGA 170317C00004500 C 03/17/17 4.5 0.00 0.05
ZNGA 170317C00005000 C 03/17/17 5.0 0.00 0.49
ZNGA 170317C00005500 C 03/17/17 5.5 0.00 0.49
ZNGA 170317C00006000 C 03/17/17 6.0 0.00 0.48
ZNGA 170317P00000500 P 03/17/17 0.5 0.00 0.49
ZNGA 170317P00001000 P 03/17/17 1.0 0.00 0.49
ZNGA 170317P00001500 P 03/17/17 1.5 0.00 0.49
ZNGA 170317P00002000 P 03/17/17 2.0 0.00 0.03
ZNGA 170317P00002500 P 03/17/17 2.5 0.02 0.04
ZNGA 170317P00003000 P 03/17/17 3.0 0.20 0.46
ZNGA 170317P00003500 P 03/17/17 3.5 0.59 1.07
ZNGA 170317P00004000 P 03/17/17 4.0 1.09 1.57
ZNGA 170317P00004500 P 03/17/17 4.5 1.58 2.54
ZNGA 170317P00005000 P 03/17/17 5.0 2.00 3.05
ZNGA 170317P00005500 P 03/17/17 5.5 2.45 3.45
ZNGA 170317P00006000 P 03/17/17 6.0 2.95 4.10
ZNGA 170324C00000500 C 03/24/17 0.5 0.20 4.35
ZNGA 170324C00001000 C 03/24/17 1.0 0.15 3.45
ZNGA 170324C00001500 C 03/24/17 1.5 0.10 2.92
ZNGA 170324C00002000 C 03/24/17 2.0 0.43 0.97
ZNGA 170324C00002500 C 03/24/17 2.5 0.08 0.26
ZNGA 170324C00003000 C 03/24/17 3.0 0.00 0.10
ZNGA 170324C00003500 C 03/24/17 3.5 0.00 0.50
ZNGA 170324C00004000 C 03/24/17 4.0 0.00 0.49
ZNGA 170324C00004500 C 03/24/17 4.5 0.00 0.50
ZNGA 170324C00005000 C 03/24/17 5.0 0.00 0.50
ZNGA 170324C00005500 C 03/24/17 5.5 0.00 0.50
ZNGA 170324P00000500 P 03/24/17 0.5 0.00 0.50
ZNGA 170324P00001000 P 03/24/17 1.0 0.00 0.50
ZNGA 170324P00001500 P 03/24/17 1.5 0.00 0.50
ZNGA 170324P00002000 P 03/24/17 2.0 0.00 0.50
ZNGA 170324P00002500 P 03/24/17 2.5 0.01 0.08
ZNGA 170324P00003000 P 03/24/17 3.0 0.07 0.57
ZNGA 170324P00003500 P 03/24/17 3.5 0.55 1.16
ZNGA 170324P00004000 P 03/24/17 4.0 1.08 1.58
ZNGA 170324P00004500 P 03/24/17 4.5 1.58 2.08
ZNGA 170324P00005000 P 03/24/17 5.0 1.04 4.00
ZNGA 170324P00005500 P 03/24/17 5.5 0.98 4.45
ZNGA 170331C00000500 C 03/31/17 0.5 0.20 4.80
ZNGA 170331C00001000 C 03/31/17 1.0 0.00 3.45
ZNGA 170331C00001500 C 03/31/17 1.5 0.00 2.93
ZNGA 170331C00002000 C 03/31/17 2.0 0.00 0.92
ZNGA 170331C00002500 C 03/31/17 2.5 0.01 0.26
ZNGA 170331C00003000 C 03/31/17 3.0 0.01 0.05
ZNGA 170331C00003500 C 03/31/17 3.5 0.00 0.50
ZNGA 170331C00004000 C 03/31/17 4.0 0.00 0.50
ZNGA 170331C00004500 C 03/31/17 4.5 0.00 0.50
ZNGA 170331C00005000 C 03/31/17 5.0 0.00 0.50
ZNGA 170331P00000500 P 03/31/17 0.5 0.00 0.50
ZNGA 170331P00001000 P 03/31/17 1.0 0.00 0.50
ZNGA 170331P00001500 P 03/31/17 1.5 0.00 0.50
ZNGA 170331P00002000 P 03/31/17 2.0 0.00 0.50
ZNGA 170331P00002500 P 03/31/17 2.5 0.03 0.08
ZNGA 170331P00003000 P 03/31/17 3.0 0.10 0.46
ZNGA 170331P00003500 P 03/31/17 3.5 0.58 1.07
ZNGA 170331P00004000 P 03/31/17 4.0 0.00 3.05
ZNGA 170331P00004500 P 03/31/17 4.5 0.26 3.55
ZNGA 170331P00005000 P 03/31/17 5.0 1.57 3.25
ZNGA 170407C00000500 C 04/07/17 0.5 0.43 4.80
ZNGA 170407C00001000 C 04/07/17 1.0 0.00 3.45
ZNGA 170407C00001500 C 04/07/17 1.5 0.00 2.93
ZNGA 170407C00002000 C 04/07/17 2.0 0.00 2.43
ZNGA 170407C00002500 C 04/07/17 2.5 0.00 0.89
ZNGA 170407C00003000 C 04/07/17 3.0 0.00 0.12
ZNGA 170407C00003500 C 04/07/17 3.5 0.00 0.50
ZNGA 170407C00004000 C 04/07/17 4.0 0.00 0.50
ZNGA 170407C00004500 C 04/07/17 4.5 0.00 0.50
ZNGA 170407C00005000 C 04/07/17 5.0 0.00 0.50
ZNGA 170407C00005500 C 04/07/17 5.5 0.00 0.50
ZNGA 170407P00000500 P 04/07/17 0.5 0.00 0.50
ZNGA 170407P00001000 P 04/07/17 1.0 0.00 0.50
ZNGA 170407P00001500 P 04/07/17 1.5 0.00 0.50
ZNGA 170407P00002000 P 04/07/17 2.0 0.00 0.50
ZNGA 170407P00002500 P 04/07/17 2.5 0.00 0.13
ZNGA 170407P00003000 P 04/07/17 3.0 0.00 0.59
ZNGA 170407P00003500 P 04/07/17 3.5 0.00 2.58
ZNGA 170407P00004000 P 04/07/17 4.0 0.00 3.10
ZNGA 170407P00004500 P 04/07/17 4.5 0.09 3.60
ZNGA 170407P00005000 P 04/07/17 5.0 0.59 4.00
ZNGA 170407P00005500 P 04/07/17 5.5 1.09 4.50
ZNGA 170421C00000500 C 04/21/17 0.5 1.89 2.93
ZNGA 170421C00001000 C 04/21/17 1.0 0.95 2.40
ZNGA 170421C00001500 C 04/21/17 1.5 0.94 1.42
ZNGA 170421C00002000 C 04/21/17 2.0 0.44 0.92
ZNGA 170421C00002500 C 04/21/17 2.5 0.23 0.27
ZNGA 170421C00003000 C 04/21/17 3.0 0.02 0.05
ZNGA 170421C00003500 C 04/21/17 3.5 0.00 0.03
ZNGA 170421C00004000 C 04/21/17 4.0 0.00 0.05
ZNGA 170421C00004500 C 04/21/17 4.5 0.00 0.05
ZNGA 170421C00005000 C 04/21/17 5.0 0.00 0.11
ZNGA 170421C00005500 C 04/21/17 5.5 0.00 0.69
ZNGA 170421C00006000 C 04/21/17 6.0 0.00 0.49
ZNGA 170421C00007000 C 04/21/17 7.0 0.00 0.49
ZNGA 170421P00000500 P 04/21/17 0.5 0.00 0.49
ZNGA 170421P00001000 P 04/21/17 1.0 0.00 0.49
ZNGA 170421P00001500 P 04/21/17 1.5 0.00 0.49
ZNGA 170421P00002000 P 04/21/17 2.0 0.00 0.03
ZNGA 170421P00002500 P 04/21/17 2.5 0.05 0.08
ZNGA 170421P00003000 P 04/21/17 3.0 0.21 0.38
ZNGA 170421P00003500 P 04/21/17 3.5 0.60 1.06
ZNGA 170421P00004000 P 04/21/17 4.0 1.09 1.57
ZNGA 170421P00004500 P 04/21/17 4.5 1.58 2.08
ZNGA 170421P00005000 P 04/21/17 5.0 2.00 3.05
ZNGA 170421P00005500 P 04/21/17 5.5 0.81 4.55
ZNGA 170421P00006000 P 04/21/17 6.0 2.60 4.10
ZNGA 170421P00007000 P 04/21/17 7.0 3.55 5.10
ZNGA 170519C00000500 C 05/19/17 0.5 1.89 3.10
ZNGA 170519C00001000 C 05/19/17 1.0 1.43 1.92
ZNGA 170519C00001500 C 05/19/17 1.5 0.94 1.42
ZNGA 170519C00002000 C 05/19/17 2.0 0.50 0.94
ZNGA 170519C00002500 C 05/19/17 2.5 0.30 0.33
ZNGA 170519C00003000 C 05/19/17 3.0 0.09 0.11
ZNGA 170519C00003500 C 05/19/17 3.5 0.01 0.03
ZNGA 170519C00004000 C 05/19/17 4.0 0.00 0.03
ZNGA 170519C00004500 C 05/19/17 4.5 0.00 0.03
ZNGA 170519C00005000 C 05/19/17 5.0 0.00 0.03
ZNGA 170519P00000500 P 05/19/17 0.5 0.00 0.49
ZNGA 170519P00001000 P 05/19/17 1.0 0.00 0.48
ZNGA 170519P00001500 P 05/19/17 1.5 0.00 0.03
ZNGA 170519P00002000 P 05/19/17 2.0 0.02 0.03
ZNGA 170519P00002500 P 05/19/17 2.5 0.12 0.14
ZNGA 170519P00003000 P 05/19/17 3.0 0.39 0.42
ZNGA 170519P00003500 P 05/19/17 3.5 0.66 1.00
ZNGA 170519P00004000 P 05/19/17 4.0 1.09 1.57
ZNGA 170519P00004500 P 05/19/17 4.5 1.58 2.07
ZNGA 170519P00005000 P 05/19/17 5.0 2.00 2.80
ZNGA 170616C00000500 C 06/16/17 0.5 1.89 3.35
ZNGA 170616C00001000 C 06/16/17 1.0 1.46 1.94
ZNGA 170616C00001500 C 06/16/17 1.5 0.95 1.44
ZNGA 170616C00002000 C 06/16/17 2.0 0.51 0.94
ZNGA 170616C00002500 C 06/16/17 2.5 0.33 0.37
ZNGA 170616C00003000 C 06/16/17 3.0 0.11 0.13
ZNGA 170616C00003500 C 06/16/17 3.5 0.02 0.05
ZNGA 170616C00004000 C 06/16/17 4.0 0.00 0.03
ZNGA 170616C00004500 C 06/16/17 4.5 0.00 0.03
ZNGA 170616C00005000 C 06/16/17 5.0 0.00 0.03
ZNGA 170616C00005500 C 06/16/17 5.5 0.00 0.49
ZNGA 170616C00006000 C 06/16/17 6.0 0.00 0.48
ZNGA 170616C00007000 C 06/16/17 7.0 0.00 0.49
ZNGA 170616P00000500 P 06/16/17 0.5 0.00 0.50
ZNGA 170616P00001000 P 06/16/17 1.0 0.00 0.50
ZNGA 170616P00001500 P 06/16/17 1.5 0.00 0.03
ZNGA 170616P00002000 P 06/16/17 2.0 0.03 0.05
ZNGA 170616P00002500 P 06/16/17 2.5 0.14 0.17
ZNGA 170616P00003000 P 06/16/17 3.0 0.42 0.45
ZNGA 170616P00003500 P 06/16/17 3.5 0.65 0.95
ZNGA 170616P00004000 P 06/16/17 4.0 1.09 1.57
ZNGA 170616P00004500 P 06/16/17 4.5 1.58 2.07
ZNGA 170616P00005000 P 06/16/17 5.0 2.00 2.80
ZNGA 170616P00005500 P 06/16/17 5.5 2.40 3.20
ZNGA 170616P00006000 P 06/16/17 6.0 2.36 4.30
ZNGA 170616P00007000 P 06/16/17 7.0 3.90 4.70
ZNGA 170915C00000500 C 09/15/17 0.5 1.96 2.46
ZNGA 170915C00001000 C 09/15/17 1.0 1.45 1.92
ZNGA 170915C00001500 C 09/15/17 1.5 0.97 1.44
ZNGA 170915C00002000 C 09/15/17 2.0 0.53 1.00
ZNGA 170915C00002500 C 09/15/17 2.5 0.39 0.49
ZNGA 170915C00003000 C 09/15/17 3.0 0.17 0.22
ZNGA 170915C00003500 C 09/15/17 3.5 0.07 0.13
ZNGA 170915C00004000 C 09/15/17 4.0 0.00 0.12
ZNGA 170915C00004500 C 09/15/17 4.5 0.00 0.09
ZNGA 170915C00005000 C 09/15/17 5.0 0.00 0.49
ZNGA 170915C00006000 C 09/15/17 6.0 0.00 0.49
ZNGA 170915C00007000 C 09/15/17 7.0 0.00 0.48
ZNGA 170915P00000500 P 09/15/17 0.5 0.00 0.50
ZNGA 170915P00001000 P 09/15/17 1.0 0.00 0.49
ZNGA 170915P00001500 P 09/15/17 1.5 0.00 0.49
ZNGA 170915P00002000 P 09/15/17 2.0 0.06 0.14
ZNGA 170915P00002500 P 09/15/17 2.5 0.20 0.27
ZNGA 170915P00003000 P 09/15/17 3.0 0.48 0.57
ZNGA 170915P00003500 P 09/15/17 3.5 0.66 1.11
ZNGA 170915P00004000 P 09/15/17 4.0 1.14 1.55
ZNGA 170915P00004500 P 09/15/17 4.5 1.60 2.07
ZNGA 170915P00005000 P 09/15/17 5.0 1.93 2.79
ZNGA 170915P00006000 P 09/15/17 6.0 2.06 4.65
ZNGA 170915P00007000 P 09/15/17 7.0 2.99 5.60
ZNGA 180119C00001000 C 01/19/18 1.0 1.24 2.21
ZNGA 180119C00001500 C 01/19/18 1.5 0.78 1.74
ZNGA 180119C00002000 C 01/19/18 2.0 0.81 0.88
ZNGA 180119C00002500 C 01/19/18 2.5 0.49 0.56
ZNGA 180119C00003000 C 01/19/18 3.0 0.27 0.33
ZNGA 180119C00003500 C 01/19/18 3.5 0.15 0.20
ZNGA 180119C00004000 C 01/19/18 4.0 0.08 0.12
ZNGA 180119C00004500 C 01/19/18 4.5 0.02 0.09
ZNGA 180119C00005000 C 01/19/18 5.0 0.02 0.05
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.03
ZNGA 180119P00001500 P 01/19/18 1.5 0.02 0.07
ZNGA 180119P00002000 P 01/19/18 2.0 0.11 0.16
ZNGA 180119P00002500 P 01/19/18 2.5 0.28 0.32
ZNGA 180119P00003000 P 01/19/18 3.0 0.56 0.61
ZNGA 180119P00003500 P 01/19/18 3.5 0.92 0.98
ZNGA 180119P00004000 P 01/19/18 4.0 1.21 1.54
ZNGA 180119P00004500 P 01/19/18 4.5 1.56 2.10
ZNGA 180119P00005000 P 01/19/18 5.0 2.10 2.57
ZNGA 190118C00000500 C 01/18/19 0.5 1.74 2.69
ZNGA 190118C00001000 C 01/18/19 1.0 1.29 2.25
ZNGA 190118C00001500 C 01/18/19 1.5 0.89 1.82
ZNGA 190118C00002000 C 01/18/19 2.0 0.53 1.49
ZNGA 190118C00002500 C 01/18/19 2.5 0.42 1.08
ZNGA 190118C00003000 C 01/18/19 3.0 0.26 0.83
ZNGA 190118C00003500 C 01/18/19 3.5 0.22 0.61
ZNGA 190118C00004000 C 01/18/19 4.0 0.06 0.42
ZNGA 190118C00004500 C 01/18/19 4.5 0.02 0.47
ZNGA 190118C00005000 C 01/18/19 5.0 0.01 0.38
ZNGA 190118C00005500 C 01/18/19 5.5 0.00 0.35
ZNGA 190118C00007000 C 01/18/19 7.0 0.00 0.17
ZNGA 190118P00000500 P 01/18/19 0.5 0.00 1.00
ZNGA 190118P00001000 P 01/18/19 1.0 0.00 0.20
ZNGA 190118P00001500 P 01/18/19 1.5 0.02 0.28
ZNGA 190118P00002000 P 01/18/19 2.0 0.11 0.43
ZNGA 190118P00002500 P 01/18/19 2.5 0.33 0.64
ZNGA 190118P00003000 P 01/18/19 3.0 0.56 0.96
ZNGA 190118P00003500 P 01/18/19 3.5 0.85 1.36
ZNGA 190118P00004000 P 01/18/19 4.0 1.22 1.78
ZNGA 190118P00004500 P 01/18/19 4.5 1.66 2.20
ZNGA 190118P00005000 P 01/18/19 5.0 2.12 2.65
ZNGA 190118P00005500 P 01/18/19 5.5 2.63 3.05
ZNGA 190118P00007000 P 01/18/19 7.0 2.05 6.80

OPRA data is delayed 15 minutes.