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 Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 140725C00000500 C 07/25/14 0.5 2.51 2.59
ZNGA 140725C00001000 C 07/25/14 1.0 2.01 2.09
ZNGA 140725C00001500 C 07/25/14 1.5 1.51 1.59
ZNGA 140725C00002000 C 07/25/14 2.0 1.02 1.09
ZNGA 140725C00002500 C 07/25/14 2.5 0.52 0.59
ZNGA 140725C00003000 C 07/25/14 3.0 0.07 0.09
ZNGA 140725C00003500 C 07/25/14 3.5 0.00 0.01
ZNGA 140725C00004000 C 07/25/14 4.0 0.00 0.03
ZNGA 140725C00004500 C 07/25/14 4.5 0.00 0.03
ZNGA 140725C00005000 C 07/25/14 5.0 0.00 0.03
ZNGA 140725C00005500 C 07/25/14 5.5 0.00 0.03
ZNGA 140725C00006000 C 07/25/14 6.0 0.00 0.03
ZNGA 140725P00000500 P 07/25/14 0.5 0.00 0.03
ZNGA 140725P00001000 P 07/25/14 1.0 0.00 0.03
ZNGA 140725P00001500 P 07/25/14 1.5 0.00 0.03
ZNGA 140725P00002000 P 07/25/14 2.0 0.00 0.03
ZNGA 140725P00002500 P 07/25/14 2.5 0.00 0.03
ZNGA 140725P00003000 P 07/25/14 3.0 0.04 0.05
ZNGA 140725P00003500 P 07/25/14 3.5 0.35 0.49
ZNGA 140725P00004000 P 07/25/14 4.0 0.85 0.99
ZNGA 140725P00004500 P 07/25/14 4.5 1.35 1.49
ZNGA 140725P00005000 P 07/25/14 5.0 1.85 1.99
ZNGA 140725P00005500 P 07/25/14 5.5 2.35 2.49
ZNGA 140725P00006000 P 07/25/14 6.0 2.85 2.99
ZNGA 140816C00000500 C 08/16/14 0.5 2.51 2.60
ZNGA 140816C00001000 C 08/16/14 1.0 2.01 2.10
ZNGA 140816C00001500 C 08/16/14 1.5 1.52 1.60
ZNGA 140816C00002000 C 08/16/14 2.0 1.02 1.09
ZNGA 140816C00002500 C 08/16/14 2.5 0.56 0.65
ZNGA 140816C00003000 C 08/16/14 3.0 0.25 0.26
ZNGA 140816C00003500 C 08/16/14 3.5 0.09 0.10
ZNGA 140816C00004000 C 08/16/14 4.0 0.03 0.04
ZNGA 140816C00004500 C 08/16/14 4.5 0.00 0.02
ZNGA 140816C00005000 C 08/16/14 5.0 0.00 0.04
ZNGA 140816C00005500 C 08/16/14 5.5 0.00 0.03
ZNGA 140816C00006000 C 08/16/14 6.0 0.00 0.03
ZNGA 140816C00007000 C 08/16/14 7.0 0.00 0.03
ZNGA 140816C00008000 C 08/16/14 8.0 0.00 0.03
ZNGA 140816P00000500 P 08/16/14 0.5 0.00 0.02
ZNGA 140816P00001000 P 08/16/14 1.0 0.00 0.02
ZNGA 140816P00001500 P 08/16/14 1.5 0.00 0.02
ZNGA 140816P00002000 P 08/16/14 2.0 0.00 0.02
ZNGA 140816P00002500 P 08/16/14 2.5 0.03 0.05
ZNGA 140816P00003000 P 08/16/14 3.0 0.21 0.22
ZNGA 140816P00003500 P 08/16/14 3.5 0.55 0.56
ZNGA 140816P00004000 P 08/16/14 4.0 0.92 1.01
ZNGA 140816P00004500 P 08/16/14 4.5 1.39 1.50
ZNGA 140816P00005000 P 08/16/14 5.0 1.88 1.99
ZNGA 140816P00005500 P 08/16/14 5.5 2.37 2.49
ZNGA 140816P00006000 P 08/16/14 6.0 2.87 2.99
ZNGA 140816P00007000 P 08/16/14 7.0 3.85 4.00
ZNGA 140816P00008000 P 08/16/14 8.0 4.85 5.00
ZNGA 140920C00000500 C 09/20/14 0.5 2.51 2.62
ZNGA 140920C00001000 C 09/20/14 1.0 2.01 2.12
ZNGA 140920C00001500 C 09/20/14 1.5 1.53 1.62
ZNGA 140920C00002000 C 09/20/14 2.0 1.05 1.14
ZNGA 140920C00002500 C 09/20/14 2.5 0.60 0.70
ZNGA 140920C00003000 C 09/20/14 3.0 0.31 0.33
ZNGA 140920C00003500 C 09/20/14 3.5 0.15 0.16
ZNGA 140920C00004000 C 09/20/14 4.0 0.07 0.08
ZNGA 140920C00004500 C 09/20/14 4.5 0.04 0.05
ZNGA 140920C00005000 C 09/20/14 5.0 0.02 0.03
ZNGA 140920C00005500 C 09/20/14 5.5 0.01 0.03
ZNGA 140920C00006000 C 09/20/14 6.0 0.00 0.02
ZNGA 140920C00007000 C 09/20/14 7.0 0.00 0.02
ZNGA 140920C00008000 C 09/20/14 8.0 0.00 0.03
ZNGA 140920C00009000 C 09/20/14 9.0 0.00 0.02
ZNGA 140920C00010000 C 09/20/14 10.0 0.00 0.02
ZNGA 140920P00000500 P 09/20/14 0.5 0.00 0.02
ZNGA 140920P00001000 P 09/20/14 1.0 0.00 0.02
ZNGA 140920P00001500 P 09/20/14 1.5 0.00 0.03
ZNGA 140920P00002000 P 09/20/14 2.0 0.00 0.06
ZNGA 140920P00002500 P 09/20/14 2.5 0.08 0.09
ZNGA 140920P00003000 P 09/20/14 3.0 0.27 0.29
ZNGA 140920P00003500 P 09/20/14 3.5 0.61 0.62
ZNGA 140920P00004000 P 09/20/14 4.0 1.01 1.05
ZNGA 140920P00004500 P 09/20/14 4.5 1.41 1.52
ZNGA 140920P00005000 P 09/20/14 5.0 1.89 2.00
ZNGA 140920P00005500 P 09/20/14 5.5 2.39 2.50
ZNGA 140920P00006000 P 09/20/14 6.0 2.88 2.99
ZNGA 140920P00007000 P 09/20/14 7.0 3.85 4.00
ZNGA 140920P00008000 P 09/20/14 8.0 4.85 5.00
ZNGA 140920P00009000 P 09/20/14 9.0 5.85 6.00
ZNGA 140920P00010000 P 09/20/14 10.0 6.85 7.00
ZNGA 141018C00001000 C 10/18/14 1.0 1.99 2.22
ZNGA 141018C00001500 C 10/18/14 1.5 1.49 1.73
ZNGA 141018C00002000 C 10/18/14 2.0 1.01 1.21
ZNGA 141018C00002500 C 10/18/14 2.5 0.66 0.71
ZNGA 141018C00003000 C 10/18/14 3.0 0.36 0.38
ZNGA 141018C00003500 C 10/18/14 3.5 0.19 0.20
ZNGA 141018C00004000 C 10/18/14 4.0 0.09 0.13
ZNGA 141018P00001000 P 10/18/14 1.0 0.00 0.02
ZNGA 141018P00001500 P 10/18/14 1.5 0.00 0.04
ZNGA 141018P00002000 P 10/18/14 2.0 0.01 0.09
ZNGA 141018P00002500 P 10/18/14 2.5 0.11 0.13
ZNGA 141018P00003000 P 10/18/14 3.0 0.31 0.34
ZNGA 141018P00003500 P 10/18/14 3.5 0.65 0.67
ZNGA 141018P00004000 P 10/18/14 4.0 1.04 1.11
ZNGA 141220C00000500 C 12/20/14 0.5 2.48 2.67
ZNGA 141220C00001000 C 12/20/14 1.0 2.00 2.18
ZNGA 141220C00001500 C 12/20/14 1.5 1.51 1.68
ZNGA 141220C00002000 C 12/20/14 2.0 1.06 1.24
ZNGA 141220C00002500 C 12/20/14 2.5 0.73 0.81
ZNGA 141220C00003000 C 12/20/14 3.0 0.47 0.49
ZNGA 141220C00003500 C 12/20/14 3.5 0.29 0.31
ZNGA 141220C00004000 C 12/20/14 4.0 0.19 0.21
ZNGA 141220C00004500 C 12/20/14 4.5 0.09 0.18
ZNGA 141220C00005000 C 12/20/14 5.0 0.08 0.13
ZNGA 141220C00005500 C 12/20/14 5.5 0.06 0.08
ZNGA 141220C00006000 C 12/20/14 6.0 0.01 0.06
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.07
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.07
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.06
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.02
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 0.05 0.12
ZNGA 141220P00002500 P 12/20/14 2.5 0.17 0.21
ZNGA 141220P00003000 P 12/20/14 3.0 0.41 0.45
ZNGA 141220P00003500 P 12/20/14 3.5 0.71 0.77
ZNGA 141220P00004000 P 12/20/14 4.0 1.09 1.17
ZNGA 141220P00004500 P 12/20/14 4.5 1.51 1.60
ZNGA 141220P00005000 P 12/20/14 5.0 1.91 2.08
ZNGA 141220P00005500 P 12/20/14 5.5 2.39 2.57
ZNGA 141220P00006000 P 12/20/14 6.0 2.87 3.05
ZNGA 141220P00007000 P 12/20/14 7.0 3.85 4.05
ZNGA 141220P00008000 P 12/20/14 8.0 4.85 5.05
ZNGA 141220P00009000 P 12/20/14 9.0 5.85 6.05
ZNGA 150117C00000500 C 01/17/15 0.5 2.46 2.69
ZNGA 150117C00001000 C 01/17/15 1.0 1.99 2.20
ZNGA 150117C00001500 C 01/17/15 1.5 1.51 1.71
ZNGA 150117C00002000 C 01/17/15 2.0 1.10 1.29
ZNGA 150117C00002500 C 01/17/15 2.5 0.76 0.88
ZNGA 150117C00003000 C 01/17/15 3.0 0.50 0.53
ZNGA 150117C00003500 C 01/17/15 3.5 0.33 0.35
ZNGA 150117C00004000 C 01/17/15 4.0 0.23 0.24
ZNGA 150117C00004500 C 01/17/15 4.5 0.15 0.18
ZNGA 150117C00005000 C 01/17/15 5.0 0.10 0.17
ZNGA 150117C00005500 C 01/17/15 5.5 0.05 0.15
ZNGA 150117C00007000 C 01/17/15 7.0 0.02 0.10
ZNGA 150117C00010000 C 01/17/15 10.0 0.00 0.04
ZNGA 150117P00000500 P 01/17/15 0.5 0.00 0.02
ZNGA 150117P00001000 P 01/17/15 1.0 0.00 0.03
ZNGA 150117P00001500 P 01/17/15 1.5 0.02 0.04
ZNGA 150117P00002000 P 01/17/15 2.0 0.07 0.16
ZNGA 150117P00002500 P 01/17/15 2.5 0.22 0.25
ZNGA 150117P00003000 P 01/17/15 3.0 0.45 0.48
ZNGA 150117P00003500 P 01/17/15 3.5 0.76 0.81
ZNGA 150117P00004000 P 01/17/15 4.0 1.15 1.19
ZNGA 150117P00004500 P 01/17/15 4.5 1.53 1.63
ZNGA 150117P00005000 P 01/17/15 5.0 1.93 2.10
ZNGA 150117P00005500 P 01/17/15 5.5 2.40 2.63
ZNGA 150117P00007000 P 01/17/15 7.0 3.85 4.05
ZNGA 150117P00010000 P 01/17/15 10.0 6.85 7.05
ZNGA 150320C00000500 C 03/20/15 0.5 2.41 2.79
ZNGA 150320C00001000 C 03/20/15 1.0 1.99 2.23
ZNGA 150320C00001500 C 03/20/15 1.5 1.53 1.76
ZNGA 150320C00002000 C 03/20/15 2.0 1.10 1.34
ZNGA 150320C00002500 C 03/20/15 2.5 0.78 1.01
ZNGA 150320C00003000 C 03/20/15 3.0 0.57 0.72
ZNGA 150320C00003500 C 03/20/15 3.5 0.37 0.57
ZNGA 150320C00004000 C 03/20/15 4.0 0.21 0.45
ZNGA 150320C00004500 C 03/20/15 4.5 0.13 0.34
ZNGA 150320C00005000 C 03/20/15 5.0 0.07 0.30
ZNGA 150320C00005500 C 03/20/15 5.5 0.03 0.26
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.21
ZNGA 150320C00007000 C 03/20/15 7.0 0.04 0.17
ZNGA 150320C00008000 C 03/20/15 8.0 0.01 0.14
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.04
ZNGA 150320P00001500 P 03/20/15 1.5 0.00 0.10
ZNGA 150320P00002000 P 03/20/15 2.0 0.05 0.23
ZNGA 150320P00002500 P 03/20/15 2.5 0.21 0.41
ZNGA 150320P00003000 P 03/20/15 3.0 0.45 0.62
ZNGA 150320P00003500 P 03/20/15 3.5 0.81 0.98
ZNGA 150320P00004000 P 03/20/15 4.0 1.11 1.35
ZNGA 150320P00004500 P 03/20/15 4.5 1.53 1.74
ZNGA 150320P00005000 P 03/20/15 5.0 1.96 2.20
ZNGA 150320P00005500 P 03/20/15 5.5 2.40 2.70
ZNGA 150320P00006000 P 03/20/15 6.0 2.87 3.15
ZNGA 150320P00007000 P 03/20/15 7.0 3.85 4.10
ZNGA 150320P00008000 P 03/20/15 8.0 4.85 5.10
ZNGA 160115C00000500 C 01/15/16 0.5 2.32 2.93
ZNGA 160115C00001000 C 01/15/16 1.0 1.94 2.33
ZNGA 160115C00001500 C 01/15/16 1.5 1.62 1.86
ZNGA 160115C00002000 C 01/15/16 2.0 1.32 1.45
ZNGA 160115C00002500 C 01/15/16 2.5 1.06 1.28
ZNGA 160115C00003000 C 01/15/16 3.0 0.90 0.95
ZNGA 160115C00003500 C 01/15/16 3.5 0.71 0.78
ZNGA 160115C00004000 C 01/15/16 4.0 0.60 0.77
ZNGA 160115C00004500 C 01/15/16 4.5 0.39 0.69
ZNGA 160115C00005000 C 01/15/16 5.0 0.44 0.50
ZNGA 160115C00005500 C 01/15/16 5.5 0.35 0.56
ZNGA 160115C00007000 C 01/15/16 7.0 0.22 0.30
ZNGA 160115C00010000 C 01/15/16 10.0 0.06 0.30
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 0.07 0.22
ZNGA 160115P00002000 P 01/15/16 2.0 0.30 0.40
ZNGA 160115P00002500 P 01/15/16 2.5 0.43 0.65
ZNGA 160115P00003000 P 01/15/16 3.0 0.71 0.95
ZNGA 160115P00003500 P 01/15/16 3.5 1.12 1.21
ZNGA 160115P00004000 P 01/15/16 4.0 1.41 1.60
ZNGA 160115P00004500 P 01/15/16 4.5 1.77 2.09
ZNGA 160115P00005000 P 01/15/16 5.0 2.18 2.50
ZNGA 160115P00005500 P 01/15/16 5.5 2.63 2.94
ZNGA 160115P00007000 P 01/15/16 7.0 4.00 4.30
ZNGA 160115P00010000 P 01/15/16 10.0 6.85 7.20

OPRA data is delayed 15 minutes.