Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Zynga Inc (ZNGA)
As of Apr 17 2014 2:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 140419C00000500 C 04/19/14 0.5 3.65 3.75
ZNGA 140419C00001000 C 04/19/14 1.0 3.15 3.25
ZNGA 140419C00001500 C 04/19/14 1.5 2.67 2.74
ZNGA 140419C00002000 C 04/19/14 2.0 2.17 2.24
ZNGA 140419C00002500 C 04/19/14 2.5 1.67 1.74
ZNGA 140419C00003000 C 04/19/14 3.0 1.17 1.24
ZNGA 140419C00003500 C 04/19/14 3.5 0.67 0.74
ZNGA 140419C00004000 C 04/19/14 4.0 0.20 0.24
ZNGA 140419C00004500 C 04/19/14 4.5 0.00 0.01
ZNGA 140419C00005000 C 04/19/14 5.0 0.00 0.01
ZNGA 140419C00005500 C 04/19/14 5.5 0.00 0.01
ZNGA 140419C00006000 C 04/19/14 6.0 0.00 0.01
ZNGA 140419C00006500 C 04/19/14 6.5 0.00 0.03
ZNGA 140419C00007000 C 04/19/14 7.0 0.00 0.01
ZNGA 140419C00007500 C 04/19/14 7.5 0.00 0.03
ZNGA 140419C00008000 C 04/19/14 8.0 0.00 0.03
ZNGA 140419C00008500 C 04/19/14 8.5 0.00 0.03
ZNGA 140419C00009000 C 04/19/14 9.0 0.00 0.03
ZNGA 140419C00010000 C 04/19/14 10.0 0.00 0.03
ZNGA 140419P00000500 P 04/19/14 0.5 0.00 0.03
ZNGA 140419P00001000 P 04/19/14 1.0 0.00 0.01
ZNGA 140419P00001500 P 04/19/14 1.5 0.00 0.01
ZNGA 140419P00002000 P 04/19/14 2.0 0.00 0.01
ZNGA 140419P00002500 P 04/19/14 2.5 0.00 0.01
ZNGA 140419P00003000 P 04/19/14 3.0 0.00 0.01
ZNGA 140419P00003500 P 04/19/14 3.5 0.00 0.01
ZNGA 140419P00004000 P 04/19/14 4.0 0.00 0.01
ZNGA 140419P00004500 P 04/19/14 4.5 0.27 0.30
ZNGA 140419P00005000 P 04/19/14 5.0 0.76 0.83
ZNGA 140419P00005500 P 04/19/14 5.5 1.26 1.33
ZNGA 140419P00006000 P 04/19/14 6.0 1.76 1.83
ZNGA 140419P00006500 P 04/19/14 6.5 2.26 2.33
ZNGA 140419P00007000 P 04/19/14 7.0 2.77 2.83
ZNGA 140419P00007500 P 04/19/14 7.5 3.25 3.35
ZNGA 140419P00008000 P 04/19/14 8.0 3.75 3.85
ZNGA 140419P00008500 P 04/19/14 8.5 4.25 4.35
ZNGA 140419P00009000 P 04/19/14 9.0 4.75 4.85
ZNGA 140419P00010000 P 04/19/14 10.0 5.75 5.85
ZNGA 140425C00000500 C 04/25/14 0.5 3.60 3.75
ZNGA 140425C00001000 C 04/25/14 1.0 3.10 3.25
ZNGA 140425C00001500 C 04/25/14 1.5 2.62 2.75
ZNGA 140425C00002000 C 04/25/14 2.0 2.12 2.25
ZNGA 140425C00002500 C 04/25/14 2.5 1.62 1.75
ZNGA 140425C00003000 C 04/25/14 3.0 1.12 1.26
ZNGA 140425C00003500 C 04/25/14 3.5 0.66 0.79
ZNGA 140425C00004000 C 04/25/14 4.0 0.35 0.39
ZNGA 140425C00004500 C 04/25/14 4.5 0.16 0.17
ZNGA 140425C00005000 C 04/25/14 5.0 0.00 0.10
ZNGA 140425C00005500 C 04/25/14 5.5 0.00 0.05
ZNGA 140425C00006000 C 04/25/14 6.0 0.00 0.08
ZNGA 140425C00006500 C 04/25/14 6.5 0.00 0.10
ZNGA 140425C00007000 C 04/25/14 7.0 0.00 0.10
ZNGA 140425C00007500 C 04/25/14 7.5 0.00 0.10
ZNGA 140425C00008000 C 04/25/14 8.0 0.00 0.10
ZNGA 140425P00000500 P 04/25/14 0.5 0.00 0.10
ZNGA 140425P00001000 P 04/25/14 1.0 0.00 0.10
ZNGA 140425P00001500 P 04/25/14 1.5 0.00 0.10
ZNGA 140425P00002000 P 04/25/14 2.0 0.00 0.10
ZNGA 140425P00002500 P 04/25/14 2.5 0.00 0.10
ZNGA 140425P00003000 P 04/25/14 3.0 0.00 0.10
ZNGA 140425P00003500 P 04/25/14 3.5 0.02 0.07
ZNGA 140425P00004000 P 04/25/14 4.0 0.14 0.16
ZNGA 140425P00004500 P 04/25/14 4.5 0.43 0.47
ZNGA 140425P00005000 P 04/25/14 5.0 0.83 0.93
ZNGA 140425P00005500 P 04/25/14 5.5 1.29 1.40
ZNGA 140425P00006000 P 04/25/14 6.0 1.76 1.89
ZNGA 140425P00006500 P 04/25/14 6.5 2.26 2.39
ZNGA 140425P00007000 P 04/25/14 7.0 2.74 2.89
ZNGA 140425P00007500 P 04/25/14 7.5 3.25 3.40
ZNGA 140425P00008000 P 04/25/14 8.0 3.75 3.90
ZNGA 140517C00000500 C 05/17/14 0.5 3.65 3.75
ZNGA 140517C00001000 C 05/17/14 1.0 3.15 3.25
ZNGA 140517C00001500 C 05/17/14 1.5 2.66 2.75
ZNGA 140517C00002000 C 05/17/14 2.0 2.16 2.25
ZNGA 140517C00002500 C 05/17/14 2.5 1.66 1.75
ZNGA 140517C00003000 C 05/17/14 3.0 1.17 1.26
ZNGA 140517C00003500 C 05/17/14 3.5 0.77 0.83
ZNGA 140517C00004000 C 05/17/14 4.0 0.47 0.48
ZNGA 140517C00004500 C 05/17/14 4.5 0.25 0.26
ZNGA 140517C00005000 C 05/17/14 5.0 0.15 0.16
ZNGA 140517C00005500 C 05/17/14 5.5 0.07 0.08
ZNGA 140517C00006000 C 05/17/14 6.0 0.04 0.05
ZNGA 140517C00007000 C 05/17/14 7.0 0.00 0.05
ZNGA 140517C00008000 C 05/17/14 8.0 0.00 0.05
ZNGA 140517C00009000 C 05/17/14 9.0 0.00 0.04
ZNGA 140517C00010000 C 05/17/14 10.0 0.00 0.04
ZNGA 140517P00000500 P 05/17/14 0.5 0.00 0.03
ZNGA 140517P00001000 P 05/17/14 1.0 0.00 0.03
ZNGA 140517P00001500 P 05/17/14 1.5 0.00 0.03
ZNGA 140517P00002000 P 05/17/14 2.0 0.00 0.03
ZNGA 140517P00002500 P 05/17/14 2.5 0.00 0.04
ZNGA 140517P00003000 P 05/17/14 3.0 0.02 0.03
ZNGA 140517P00003500 P 05/17/14 3.5 0.08 0.09
ZNGA 140517P00004000 P 05/17/14 4.0 0.24 0.25
ZNGA 140517P00004500 P 05/17/14 4.5 0.52 0.54
ZNGA 140517P00005000 P 05/17/14 5.0 0.90 0.93
ZNGA 140517P00005500 P 05/17/14 5.5 1.34 1.42
ZNGA 140517P00006000 P 05/17/14 6.0 1.80 1.89
ZNGA 140517P00007000 P 05/17/14 7.0 2.78 2.86
ZNGA 140517P00008000 P 05/17/14 8.0 3.75 3.85
ZNGA 140517P00009000 P 05/17/14 9.0 4.75 4.85
ZNGA 140517P00010000 P 05/17/14 10.0 5.75 5.85
ZNGA 140621C00000500 C 06/21/14 0.5 3.65 3.75
ZNGA 140621C00001000 C 06/21/14 1.0 3.15 3.25
ZNGA 140621C00001500 C 06/21/14 1.5 2.66 2.75
ZNGA 140621C00002000 C 06/21/14 2.0 2.16 2.26
ZNGA 140621C00002500 C 06/21/14 2.5 1.67 1.77
ZNGA 140621C00003000 C 06/21/14 3.0 1.22 1.30
ZNGA 140621C00003500 C 06/21/14 3.5 0.85 0.90
ZNGA 140621C00004000 C 06/21/14 4.0 0.55 0.58
ZNGA 140621C00004500 C 06/21/14 4.5 0.34 0.37
ZNGA 140621C00005000 C 06/21/14 5.0 0.21 0.23
ZNGA 140621C00005500 C 06/21/14 5.5 0.13 0.15
ZNGA 140621C00006000 C 06/21/14 6.0 0.08 0.10
ZNGA 140621C00007000 C 06/21/14 7.0 0.04 0.07
ZNGA 140621C00008000 C 06/21/14 8.0 0.00 0.06
ZNGA 140621C00009000 C 06/21/14 9.0 0.00 0.05
ZNGA 140621C00010000 C 06/21/14 10.0 0.00 0.05
ZNGA 140621P00000500 P 06/21/14 0.5 0.00 0.03
ZNGA 140621P00001000 P 06/21/14 1.0 0.00 0.03
ZNGA 140621P00001500 P 06/21/14 1.5 0.00 0.03
ZNGA 140621P00002000 P 06/21/14 2.0 0.00 0.04
ZNGA 140621P00002500 P 06/21/14 2.5 0.01 0.06
ZNGA 140621P00003000 P 06/21/14 3.0 0.05 0.07
ZNGA 140621P00003500 P 06/21/14 3.5 0.14 0.16
ZNGA 140621P00004000 P 06/21/14 4.0 0.33 0.35
ZNGA 140621P00004500 P 06/21/14 4.5 0.62 0.64
ZNGA 140621P00005000 P 06/21/14 5.0 0.98 1.00
ZNGA 140621P00005500 P 06/21/14 5.5 1.40 1.47
ZNGA 140621P00006000 P 06/21/14 6.0 1.84 1.93
ZNGA 140621P00007000 P 06/21/14 7.0 2.81 2.88
ZNGA 140621P00008000 P 06/21/14 8.0 3.75 3.90
ZNGA 140621P00009000 P 06/21/14 9.0 4.75 4.85
ZNGA 140621P00010000 P 06/21/14 10.0 5.75 5.85
ZNGA 140920C00000500 C 09/20/14 0.5 3.60 3.75
ZNGA 140920C00001000 C 09/20/14 1.0 3.10 3.30
ZNGA 140920C00001500 C 09/20/14 1.5 2.60 2.76
ZNGA 140920C00002000 C 09/20/14 2.0 2.11 2.29
ZNGA 140920C00002500 C 09/20/14 2.5 1.66 1.83
ZNGA 140920C00003000 C 09/20/14 3.0 1.26 1.42
ZNGA 140920C00003500 C 09/20/14 3.5 0.99 1.07
ZNGA 140920C00004000 C 09/20/14 4.0 0.75 0.79
ZNGA 140920C00004500 C 09/20/14 4.5 0.56 0.59
ZNGA 140920C00005000 C 09/20/14 5.0 0.40 0.43
ZNGA 140920C00005500 C 09/20/14 5.5 0.30 0.33
ZNGA 140920C00006000 C 09/20/14 6.0 0.22 0.26
ZNGA 140920C00007000 C 09/20/14 7.0 0.14 0.17
ZNGA 140920C00008000 C 09/20/14 8.0 0.09 0.13
ZNGA 140920C00009000 C 09/20/14 9.0 0.02 0.12
ZNGA 140920C00010000 C 09/20/14 10.0 0.01 0.10
ZNGA 140920P00000500 P 09/20/14 0.5 0.00 0.03
ZNGA 140920P00001000 P 09/20/14 1.0 0.00 0.03
ZNGA 140920P00001500 P 09/20/14 1.5 0.00 0.04
ZNGA 140920P00002000 P 09/20/14 2.0 0.01 0.07
ZNGA 140920P00002500 P 09/20/14 2.5 0.05 0.12
ZNGA 140920P00003000 P 09/20/14 3.0 0.15 0.18
ZNGA 140920P00003500 P 09/20/14 3.5 0.31 0.34
ZNGA 140920P00004000 P 09/20/14 4.0 0.53 0.57
ZNGA 140920P00004500 P 09/20/14 4.5 0.82 0.85
ZNGA 140920P00005000 P 09/20/14 5.0 1.17 1.21
ZNGA 140920P00005500 P 09/20/14 5.5 1.56 1.61
ZNGA 140920P00006000 P 09/20/14 6.0 1.98 2.11
ZNGA 140920P00007000 P 09/20/14 7.0 2.89 3.10
ZNGA 140920P00008000 P 09/20/14 8.0 3.85 4.05
ZNGA 140920P00009000 P 09/20/14 9.0 4.80 5.00
ZNGA 140920P00010000 P 09/20/14 10.0 5.80 5.95
ZNGA 150117C00000500 C 01/17/15 0.5 3.50 3.80
ZNGA 150117C00001000 C 01/17/15 1.0 3.05 3.30
ZNGA 150117C00001500 C 01/17/15 1.5 2.54 2.83
ZNGA 150117C00002000 C 01/17/15 2.0 2.19 2.38
ZNGA 150117C00002500 C 01/17/15 2.5 1.72 1.95
ZNGA 150117C00003000 C 01/17/15 3.0 1.40 1.53
ZNGA 150117C00003500 C 01/17/15 3.5 1.17 1.21
ZNGA 150117C00004000 C 01/17/15 4.0 0.92 0.96
ZNGA 150117C00004500 C 01/17/15 4.5 0.73 0.76
ZNGA 150117C00005000 C 01/17/15 5.0 0.58 0.61
ZNGA 150117C00005500 C 01/17/15 5.5 0.46 0.50
ZNGA 150117C00007000 C 01/17/15 7.0 0.25 0.28
ZNGA 150117C00010000 C 01/17/15 10.0 0.10 0.14
ZNGA 150117P00000500 P 01/17/15 0.5 0.00 0.04
ZNGA 150117P00001000 P 01/17/15 1.0 0.00 0.05
ZNGA 150117P00001500 P 01/17/15 1.5 0.02 0.07
ZNGA 150117P00002000 P 01/17/15 2.0 0.03 0.16
ZNGA 150117P00002500 P 01/17/15 2.5 0.12 0.16
ZNGA 150117P00003000 P 01/17/15 3.0 0.25 0.29
ZNGA 150117P00003500 P 01/17/15 3.5 0.44 0.47
ZNGA 150117P00004000 P 01/17/15 4.0 0.69 0.72
ZNGA 150117P00004500 P 01/17/15 4.5 0.99 1.02
ZNGA 150117P00005000 P 01/17/15 5.0 1.33 1.37
ZNGA 150117P00005500 P 01/17/15 5.5 1.72 1.76
ZNGA 150117P00007000 P 01/17/15 7.0 2.94 3.25
ZNGA 150117P00010000 P 01/17/15 10.0 5.75 6.15
ZNGA 160115C00001000 C 01/15/16 1.0 3.00 3.40
ZNGA 160115C00001500 C 01/15/16 1.5 2.57 2.97
ZNGA 160115C00002000 C 01/15/16 2.0 2.20 2.60
ZNGA 160115C00002500 C 01/15/16 2.5 2.01 2.20
ZNGA 160115C00003000 C 01/15/16 3.0 1.74 1.92
ZNGA 160115C00003500 C 01/15/16 3.5 1.45 1.69
ZNGA 160115C00004000 C 01/15/16 4.0 1.26 1.45
ZNGA 160115C00004500 C 01/15/16 4.5 1.10 1.24
ZNGA 160115C00005000 C 01/15/16 5.0 0.97 1.20
ZNGA 160115C00005500 C 01/15/16 5.5 0.90 1.01
ZNGA 160115C00007000 C 01/15/16 7.0 0.60 0.83
ZNGA 160115C00010000 C 01/15/16 10.0 0.33 0.56
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.10
ZNGA 160115P00001500 P 01/15/16 1.5 0.03 0.21
ZNGA 160115P00002000 P 01/15/16 2.0 0.13 0.34
ZNGA 160115P00002500 P 01/15/16 2.5 0.27 0.53
ZNGA 160115P00003000 P 01/15/16 3.0 0.51 0.73
ZNGA 160115P00003500 P 01/15/16 3.5 0.76 0.99
ZNGA 160115P00004000 P 01/15/16 4.0 1.08 1.27
ZNGA 160115P00004500 P 01/15/16 4.5 1.40 1.62
ZNGA 160115P00005000 P 01/15/16 5.0 1.75 1.98
ZNGA 160115P00005500 P 01/15/16 5.5 2.05 2.40
ZNGA 160115P00007000 P 01/15/16 7.0 3.20 3.70
ZNGA 160115P00010000 P 01/15/16 10.0 5.95 6.35

OPRA data is delayed 15 minutes.