Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Zynga Inc (ZNGA)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 140425C00000500 C 04/25/14 0.5 3.75 3.90
ZNGA 140425C00001000 C 04/25/14 1.0 3.25 3.40
ZNGA 140425C00001500 C 04/25/14 1.5 2.78 2.90
ZNGA 140425C00002000 C 04/25/14 2.0 2.28 2.40
ZNGA 140425C00002500 C 04/25/14 2.5 1.78 1.90
ZNGA 140425C00003000 C 04/25/14 3.0 1.28 1.40
ZNGA 140425C00003500 C 04/25/14 3.5 0.78 0.90
ZNGA 140425C00004000 C 04/25/14 4.0 0.31 0.40
ZNGA 140425C00004500 C 04/25/14 4.5 0.01 0.03
ZNGA 140425C00005000 C 04/25/14 5.0 0.00 0.01
ZNGA 140425C00005500 C 04/25/14 5.5 0.00 0.01
ZNGA 140425C00006000 C 04/25/14 6.0 0.00 0.01
ZNGA 140425C00006500 C 04/25/14 6.5 0.00 0.04
ZNGA 140425C00007000 C 04/25/14 7.0 0.00 0.04
ZNGA 140425C00007500 C 04/25/14 7.5 0.00 0.04
ZNGA 140425C00008000 C 04/25/14 8.0 0.00 0.04
ZNGA 140425P00000500 P 04/25/14 0.5 0.00 0.04
ZNGA 140425P00001000 P 04/25/14 1.0 0.00 0.04
ZNGA 140425P00001500 P 04/25/14 1.5 0.00 0.04
ZNGA 140425P00002000 P 04/25/14 2.0 0.00 0.04
ZNGA 140425P00002500 P 04/25/14 2.5 0.00 0.04
ZNGA 140425P00003000 P 04/25/14 3.0 0.00 0.04
ZNGA 140425P00003500 P 04/25/14 3.5 0.00 0.01
ZNGA 140425P00004000 P 04/25/14 4.0 0.00 0.01
ZNGA 140425P00004500 P 04/25/14 4.5 0.15 0.19
ZNGA 140425P00005000 P 04/25/14 5.0 0.61 0.71
ZNGA 140425P00005500 P 04/25/14 5.5 1.11 1.21
ZNGA 140425P00006000 P 04/25/14 6.0 1.60 1.71
ZNGA 140425P00006500 P 04/25/14 6.5 2.10 2.22
ZNGA 140425P00007000 P 04/25/14 7.0 2.60 2.72
ZNGA 140425P00007500 P 04/25/14 7.5 3.10 3.25
ZNGA 140425P00008000 P 04/25/14 8.0 3.60 3.75
ZNGA 140502C00002000 C 05/02/14 2.0 2.31 2.39
ZNGA 140502C00002500 C 05/02/14 2.5 1.81 1.90
ZNGA 140502C00003000 C 05/02/14 3.0 1.31 1.40
ZNGA 140502C00003500 C 05/02/14 3.5 0.82 0.90
ZNGA 140502C00004000 C 05/02/14 4.0 0.36 0.40
ZNGA 140502C00004500 C 05/02/14 4.5 0.07 0.10
ZNGA 140502C00005000 C 05/02/14 5.0 0.01 0.04
ZNGA 140502C00005500 C 05/02/14 5.5 0.00 0.03
ZNGA 140502C00006000 C 05/02/14 6.0 0.00 0.04
ZNGA 140502C00006500 C 05/02/14 6.5 0.00 0.04
ZNGA 140502C00007000 C 05/02/14 7.0 0.00 0.03
ZNGA 140502P00002000 P 05/02/14 2.0 0.00 0.04
ZNGA 140502P00002500 P 05/02/14 2.5 0.00 0.02
ZNGA 140502P00003000 P 05/02/14 3.0 0.00 0.02
ZNGA 140502P00003500 P 05/02/14 3.5 0.00 0.02
ZNGA 140502P00004000 P 05/02/14 4.0 0.02 0.05
ZNGA 140502P00004500 P 05/02/14 4.5 0.23 0.26
ZNGA 140502P00005000 P 05/02/14 5.0 0.66 0.72
ZNGA 140502P00005500 P 05/02/14 5.5 1.14 1.18
ZNGA 140502P00006000 P 05/02/14 6.0 1.63 1.69
ZNGA 140502P00006500 P 05/02/14 6.5 2.12 2.19
ZNGA 140502P00007000 P 05/02/14 7.0 2.61 2.69
ZNGA 140517C00000500 C 05/17/14 0.5 3.80 3.90
ZNGA 140517C00001000 C 05/17/14 1.0 3.30 3.40
ZNGA 140517C00001500 C 05/17/14 1.5 2.81 2.89
ZNGA 140517C00002000 C 05/17/14 2.0 2.31 2.39
ZNGA 140517C00002500 C 05/17/14 2.5 1.81 1.89
ZNGA 140517C00003000 C 05/17/14 3.0 1.32 1.40
ZNGA 140517C00003500 C 05/17/14 3.5 0.83 0.90
ZNGA 140517C00004000 C 05/17/14 4.0 0.43 0.46
ZNGA 140517C00004500 C 05/17/14 4.5 0.16 0.18
ZNGA 140517C00005000 C 05/17/14 5.0 0.05 0.06
ZNGA 140517C00005500 C 05/17/14 5.5 0.02 0.03
ZNGA 140517C00006000 C 05/17/14 6.0 0.01 0.02
ZNGA 140517C00007000 C 05/17/14 7.0 0.00 0.04
ZNGA 140517C00008000 C 05/17/14 8.0 0.00 0.04
ZNGA 140517C00009000 C 05/17/14 9.0 0.00 0.03
ZNGA 140517C00010000 C 05/17/14 10.0 0.00 0.03
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 0.03
ZNGA 140517P00003000 P 05/17/14 3.0 0.00 0.01
ZNGA 140517P00003500 P 05/17/14 3.5 0.01 0.02
ZNGA 140517P00004000 P 05/17/14 4.0 0.09 0.10
ZNGA 140517P00004500 P 05/17/14 4.5 0.31 0.33
ZNGA 140517P00005000 P 05/17/14 5.0 0.69 0.73
ZNGA 140517P00005500 P 05/17/14 5.5 1.13 1.21
ZNGA 140517P00006000 P 05/17/14 6.0 1.61 1.70
ZNGA 140517P00007000 P 05/17/14 7.0 2.61 2.69
ZNGA 140517P00008000 P 05/17/14 8.0 3.60 3.70
ZNGA 140517P00009000 P 05/17/14 9.0 4.60 4.70
ZNGA 140517P00010000 P 05/17/14 10.0 5.60 5.70
ZNGA 140621C00000500 C 06/21/14 0.5 3.80 3.90
ZNGA 140621C00001000 C 06/21/14 1.0 3.30 3.40
ZNGA 140621C00001500 C 06/21/14 1.5 2.82 2.89
ZNGA 140621C00002000 C 06/21/14 2.0 2.32 2.40
ZNGA 140621C00002500 C 06/21/14 2.5 1.82 1.90
ZNGA 140621C00003000 C 06/21/14 3.0 1.33 1.41
ZNGA 140621C00003500 C 06/21/14 3.5 0.88 0.96
ZNGA 140621C00004000 C 06/21/14 4.0 0.54 0.57
ZNGA 140621C00004500 C 06/21/14 4.5 0.30 0.32
ZNGA 140621C00005000 C 06/21/14 5.0 0.16 0.18
ZNGA 140621C00005500 C 06/21/14 5.5 0.08 0.10
ZNGA 140621C00006000 C 06/21/14 6.0 0.05 0.06
ZNGA 140621C00007000 C 06/21/14 7.0 0.02 0.03
ZNGA 140621C00008000 C 06/21/14 8.0 0.00 0.05
ZNGA 140621C00009000 C 06/21/14 9.0 0.00 0.04
ZNGA 140621C00010000 C 06/21/14 10.0 0.00 0.04
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 0.03
ZNGA 140621P00002500 P 06/21/14 2.5 0.00 0.04
ZNGA 140621P00003000 P 06/21/14 3.0 0.01 0.02
ZNGA 140621P00003500 P 06/21/14 3.5 0.06 0.07
ZNGA 140621P00004000 P 06/21/14 4.0 0.19 0.21
ZNGA 140621P00004500 P 06/21/14 4.5 0.45 0.47
ZNGA 140621P00005000 P 06/21/14 5.0 0.80 0.83
ZNGA 140621P00005500 P 06/21/14 5.5 1.22 1.27
ZNGA 140621P00006000 P 06/21/14 6.0 1.66 1.73
ZNGA 140621P00007000 P 06/21/14 7.0 2.62 2.70
ZNGA 140621P00008000 P 06/21/14 8.0 3.60 3.70
ZNGA 140621P00009000 P 06/21/14 9.0 4.60 4.70
ZNGA 140621P00010000 P 06/21/14 10.0 5.55 5.70
ZNGA 140719C00000500 C 07/19/14 0.5 3.75 3.90
ZNGA 140719C00001000 C 07/19/14 1.0 3.25 3.40
ZNGA 140719C00001500 C 07/19/14 1.5 2.76 2.91
ZNGA 140719C00002000 C 07/19/14 2.0 2.26 2.42
ZNGA 140719C00002500 C 07/19/14 2.5 1.77 1.92
ZNGA 140719C00003000 C 07/19/14 3.0 1.31 1.45
ZNGA 140719C00003500 C 07/19/14 3.5 0.89 1.02
ZNGA 140719C00004000 C 07/19/14 4.0 0.61 0.65
ZNGA 140719C00004500 C 07/19/14 4.5 0.38 0.40
ZNGA 140719C00005000 C 07/19/14 5.0 0.22 0.25
ZNGA 140719C00005500 C 07/19/14 5.5 0.13 0.16
ZNGA 140719C00006000 C 07/19/14 6.0 0.09 0.12
ZNGA 140719C00007000 C 07/19/14 7.0 0.04 0.06
ZNGA 140719C00008000 C 07/19/14 8.0 0.02 0.07
ZNGA 140719C00009000 C 07/19/14 9.0 0.01 0.06
ZNGA 140719P00000500 P 07/19/14 0.5 0.00 0.03
ZNGA 140719P00001000 P 07/19/14 1.0 0.00 0.03
ZNGA 140719P00001500 P 07/19/14 1.5 0.00 0.03
ZNGA 140719P00002000 P 07/19/14 2.0 0.00 0.03
ZNGA 140719P00002500 P 07/19/14 2.5 0.00 0.06
ZNGA 140719P00003000 P 07/19/14 3.0 0.03 0.07
ZNGA 140719P00003500 P 07/19/14 3.5 0.10 0.13
ZNGA 140719P00004000 P 07/19/14 4.0 0.26 0.29
ZNGA 140719P00004500 P 07/19/14 4.5 0.52 0.55
ZNGA 140719P00005000 P 07/19/14 5.0 0.86 0.89
ZNGA 140719P00005500 P 07/19/14 5.5 1.25 1.34
ZNGA 140719P00006000 P 07/19/14 6.0 1.70 1.83
ZNGA 140719P00007000 P 07/19/14 7.0 2.64 2.77
ZNGA 140719P00008000 P 07/19/14 8.0 3.60 3.75
ZNGA 140719P00009000 P 07/19/14 9.0 4.60 4.75
ZNGA 140920C00000500 C 09/20/14 0.5 3.75 3.95
ZNGA 140920C00001000 C 09/20/14 1.0 3.25 3.45
ZNGA 140920C00001500 C 09/20/14 1.5 2.76 2.92
ZNGA 140920C00002000 C 09/20/14 2.0 2.26 2.43
ZNGA 140920C00002500 C 09/20/14 2.5 1.79 1.96
ZNGA 140920C00003000 C 09/20/14 3.0 1.36 1.51
ZNGA 140920C00003500 C 09/20/14 3.5 1.06 1.14
ZNGA 140920C00004000 C 09/20/14 4.0 0.78 0.82
ZNGA 140920C00004500 C 09/20/14 4.5 0.56 0.59
ZNGA 140920C00005000 C 09/20/14 5.0 0.39 0.43
ZNGA 140920C00005500 C 09/20/14 5.5 0.31 0.32
ZNGA 140920C00006000 C 09/20/14 6.0 0.21 0.23
ZNGA 140920C00007000 C 09/20/14 7.0 0.11 0.14
ZNGA 140920C00008000 C 09/20/14 8.0 0.07 0.09
ZNGA 140920C00009000 C 09/20/14 9.0 0.04 0.10
ZNGA 140920C00010000 C 09/20/14 10.0 0.02 0.09
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 0.03
ZNGA 140920P00002000 P 09/20/14 2.0 0.00 0.05
ZNGA 140920P00002500 P 09/20/14 2.5 0.01 0.09
ZNGA 140920P00003000 P 09/20/14 3.0 0.10 0.13
ZNGA 140920P00003500 P 09/20/14 3.5 0.22 0.25
ZNGA 140920P00004000 P 09/20/14 4.0 0.43 0.46
ZNGA 140920P00004500 P 09/20/14 4.5 0.70 0.72
ZNGA 140920P00005000 P 09/20/14 5.0 1.04 1.08
ZNGA 140920P00005500 P 09/20/14 5.5 1.42 1.46
ZNGA 140920P00006000 P 09/20/14 6.0 1.82 1.89
ZNGA 140920P00007000 P 09/20/14 7.0 2.72 2.86
ZNGA 140920P00008000 P 09/20/14 8.0 3.65 3.85
ZNGA 140920P00009000 P 09/20/14 9.0 4.60 4.80
ZNGA 140920P00010000 P 09/20/14 10.0 5.60 5.80
ZNGA 141220C00000500 C 12/20/14 0.5 3.65 3.95
ZNGA 141220C00001000 C 12/20/14 1.0 3.15 3.50
ZNGA 141220C00001500 C 12/20/14 1.5 2.71 3.00
ZNGA 141220C00002000 C 12/20/14 2.0 2.25 2.49
ZNGA 141220C00002500 C 12/20/14 2.5 1.81 2.06
ZNGA 141220C00003000 C 12/20/14 3.0 1.40 1.62
ZNGA 141220C00003500 C 12/20/14 3.5 1.09 1.35
ZNGA 141220C00004000 C 12/20/14 4.0 0.95 1.00
ZNGA 141220C00004500 C 12/20/14 4.5 0.74 0.78
ZNGA 141220C00005000 C 12/20/14 5.0 0.58 0.61
ZNGA 141220C00005500 C 12/20/14 5.5 0.46 0.50
ZNGA 141220C00006000 C 12/20/14 6.0 0.36 0.39
ZNGA 141220C00007000 C 12/20/14 7.0 0.23 0.27
ZNGA 141220C00008000 C 12/20/14 8.0 0.15 0.19
ZNGA 141220C00009000 C 12/20/14 9.0 0.11 0.14
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.03
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.03
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.06
ZNGA 141220P00002000 P 12/20/14 2.0 0.00 0.11
ZNGA 141220P00002500 P 12/20/14 2.5 0.01 0.18
ZNGA 141220P00003000 P 12/20/14 3.0 0.19 0.23
ZNGA 141220P00003500 P 12/20/14 3.5 0.35 0.39
ZNGA 141220P00004000 P 12/20/14 4.0 0.59 0.62
ZNGA 141220P00004500 P 12/20/14 4.5 0.88 0.92
ZNGA 141220P00005000 P 12/20/14 5.0 1.22 1.25
ZNGA 141220P00005500 P 12/20/14 5.5 1.58 1.63
ZNGA 141220P00006000 P 12/20/14 6.0 1.98 2.03
ZNGA 141220P00007000 P 12/20/14 7.0 2.69 3.05
ZNGA 141220P00008000 P 12/20/14 8.0 3.60 4.00
ZNGA 141220P00009000 P 12/20/14 9.0 4.60 4.95
ZNGA 150117C00000500 C 01/17/15 0.5 3.65 4.10
ZNGA 150117C00001000 C 01/17/15 1.0 3.20 3.50
ZNGA 150117C00001500 C 01/17/15 1.5 2.72 3.00
ZNGA 150117C00002000 C 01/17/15 2.0 2.26 2.48
ZNGA 150117C00002500 C 01/17/15 2.5 1.83 2.04
ZNGA 150117C00003000 C 01/17/15 3.0 1.48 1.66
ZNGA 150117C00003500 C 01/17/15 3.5 1.19 1.32
ZNGA 150117C00004000 C 01/17/15 4.0 0.99 1.03
ZNGA 150117C00004500 C 01/17/15 4.5 0.78 0.82
ZNGA 150117C00005000 C 01/17/15 5.0 0.62 0.66
ZNGA 150117C00005500 C 01/17/15 5.5 0.50 0.54
ZNGA 150117C00007000 C 01/17/15 7.0 0.27 0.31
ZNGA 150117C00010000 C 01/17/15 10.0 0.10 0.14
ZNGA 150117P00000500 P 01/17/15 0.5 0.00 0.03
ZNGA 150117P00001000 P 01/17/15 1.0 0.00 0.03
ZNGA 150117P00001500 P 01/17/15 1.5 0.02 0.07
ZNGA 150117P00002000 P 01/17/15 2.0 0.02 0.12
ZNGA 150117P00002500 P 01/17/15 2.5 0.09 0.15
ZNGA 150117P00003000 P 01/17/15 3.0 0.22 0.25
ZNGA 150117P00003500 P 01/17/15 3.5 0.38 0.42
ZNGA 150117P00004000 P 01/17/15 4.0 0.62 0.65
ZNGA 150117P00004500 P 01/17/15 4.5 0.91 0.95
ZNGA 150117P00005000 P 01/17/15 5.0 1.25 1.29
ZNGA 150117P00005500 P 01/17/15 5.5 1.63 1.67
ZNGA 150117P00007000 P 01/17/15 7.0 2.87 3.05
ZNGA 150117P00010000 P 01/17/15 10.0 5.60 5.90
ZNGA 160115C00001000 C 01/15/16 1.0 3.15 3.65
ZNGA 160115C00001500 C 01/15/16 1.5 2.72 3.25
ZNGA 160115C00002000 C 01/15/16 2.0 2.40 2.81
ZNGA 160115C00002500 C 01/15/16 2.5 2.04 2.36
ZNGA 160115C00003000 C 01/15/16 3.0 1.80 2.07
ZNGA 160115C00003500 C 01/15/16 3.5 1.52 1.82
ZNGA 160115C00004000 C 01/15/16 4.0 1.33 1.50
ZNGA 160115C00004500 C 01/15/16 4.5 1.22 1.29
ZNGA 160115C00005000 C 01/15/16 5.0 1.05 1.17
ZNGA 160115C00005500 C 01/15/16 5.5 0.88 1.05
ZNGA 160115C00007000 C 01/15/16 7.0 0.74 0.75
ZNGA 160115C00010000 C 01/15/16 10.0 0.36 0.54
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.09
ZNGA 160115P00001500 P 01/15/16 1.5 0.00 0.18
ZNGA 160115P00002000 P 01/15/16 2.0 0.08 0.31
ZNGA 160115P00002500 P 01/15/16 2.5 0.25 0.44
ZNGA 160115P00003000 P 01/15/16 3.0 0.45 0.60
ZNGA 160115P00003500 P 01/15/16 3.5 0.70 0.87
ZNGA 160115P00004000 P 01/15/16 4.0 0.99 1.15
ZNGA 160115P00004500 P 01/15/16 4.5 1.35 1.47
ZNGA 160115P00005000 P 01/15/16 5.0 1.62 1.83
ZNGA 160115P00005500 P 01/15/16 5.5 2.00 2.20
ZNGA 160115P00007000 P 01/15/16 7.0 3.25 3.50
ZNGA 160115P00010000 P 01/15/16 10.0 5.75 6.20

OPRA data is delayed 15 minutes.