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 (2016-01-22)Premium Content

Zynga Inc (ZNGA)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 160212C00000500 C 02/12/16 0.5 1.62 2.09
ZNGA 160212C00001000 C 02/12/16 1.0 1.13 1.48
ZNGA 160212C00001500 C 02/12/16 1.5 0.63 0.92
ZNGA 160212C00002000 C 02/12/16 2.0 0.29 0.44
ZNGA 160212C00002500 C 02/12/16 2.5 0.03 0.07
ZNGA 160212C00003000 C 02/12/16 3.0 0.00 0.06
ZNGA 160212C00003500 C 02/12/16 3.5 0.00 0.06
ZNGA 160212C00004000 C 02/12/16 4.0 0.00 0.08
ZNGA 160212C00004500 C 02/12/16 4.5 0.00 0.10
ZNGA 160212C00005000 C 02/12/16 5.0 0.00 0.10
ZNGA 160212P00000500 P 02/12/16 0.5 0.00 0.13
ZNGA 160212P00001000 P 02/12/16 1.0 0.00 0.06
ZNGA 160212P00001500 P 02/12/16 1.5 0.00 0.04
ZNGA 160212P00002000 P 02/12/16 2.0 0.02 0.07
ZNGA 160212P00002500 P 02/12/16 2.5 0.23 0.30
ZNGA 160212P00003000 P 02/12/16 3.0 0.58 0.84
ZNGA 160212P00003500 P 02/12/16 3.5 0.98 1.37
ZNGA 160212P00004000 P 02/12/16 4.0 1.31 1.95
ZNGA 160212P00004500 P 02/12/16 4.5 1.82 2.55
ZNGA 160212P00005000 P 02/12/16 5.0 2.16 3.10
ZNGA 160219C00000500 C 02/19/16 0.5 1.68 1.91
ZNGA 160219C00001000 C 02/19/16 1.0 1.18 1.43
ZNGA 160219C00001500 C 02/19/16 1.5 0.69 0.91
ZNGA 160219C00002000 C 02/19/16 2.0 0.31 0.38
ZNGA 160219C00002500 C 02/19/16 2.5 0.05 0.07
ZNGA 160219C00003000 C 02/19/16 3.0 0.00 0.03
ZNGA 160219C00003500 C 02/19/16 3.5 0.00 0.04
ZNGA 160219C00004000 C 02/19/16 4.0 0.00 0.05
ZNGA 160219C00004500 C 02/19/16 4.5 0.00 0.06
ZNGA 160219C00005000 C 02/19/16 5.0 0.00 0.05
ZNGA 160219C00006000 C 02/19/16 6.0 0.00 0.06
ZNGA 160219C00007000 C 02/19/16 7.0 0.00 0.04
ZNGA 160219P00000500 P 02/19/16 0.5 0.00 0.04
ZNGA 160219P00001000 P 02/19/16 1.0 0.00 0.05
ZNGA 160219P00001500 P 02/19/16 1.5 0.00 0.04
ZNGA 160219P00002000 P 02/19/16 2.0 0.03 0.07
ZNGA 160219P00002500 P 02/19/16 2.5 0.24 0.36
ZNGA 160219P00003000 P 02/19/16 3.0 0.60 0.83
ZNGA 160219P00003500 P 02/19/16 3.5 1.10 1.32
ZNGA 160219P00004000 P 02/19/16 4.0 1.59 1.83
ZNGA 160219P00004500 P 02/19/16 4.5 2.07 2.32
ZNGA 160219P00005000 P 02/19/16 5.0 2.56 2.83
ZNGA 160219P00006000 P 02/19/16 6.0 3.55 3.85
ZNGA 160219P00007000 P 02/19/16 7.0 4.55 4.85
ZNGA 160226C00000500 C 02/26/16 0.5 1.63 1.92
ZNGA 160226C00001000 C 02/26/16 1.0 1.14 1.59
ZNGA 160226C00001500 C 02/26/16 1.5 0.69 1.00
ZNGA 160226C00002000 C 02/26/16 2.0 0.31 0.40
ZNGA 160226C00002500 C 02/26/16 2.5 0.05 0.10
ZNGA 160226C00003000 C 02/26/16 3.0 0.00 0.04
ZNGA 160226C00003500 C 02/26/16 3.5 0.00 0.05
ZNGA 160226C00004000 C 02/26/16 4.0 0.00 0.04
ZNGA 160226C00004500 C 02/26/16 4.5 0.00 0.05
ZNGA 160226C00005000 C 02/26/16 5.0 0.00 0.05
ZNGA 160226P00000500 P 02/26/16 0.5 0.00 0.13
ZNGA 160226P00001000 P 02/26/16 1.0 0.00 0.05
ZNGA 160226P00001500 P 02/26/16 1.5 0.00 0.05
ZNGA 160226P00002000 P 02/26/16 2.0 0.04 0.08
ZNGA 160226P00002500 P 02/26/16 2.5 0.26 0.32
ZNGA 160226P00003000 P 02/26/16 3.0 0.59 0.84
ZNGA 160226P00003500 P 02/26/16 3.5 1.03 1.33
ZNGA 160226P00004000 P 02/26/16 4.0 1.46 1.88
ZNGA 160226P00004500 P 02/26/16 4.5 1.91 2.39
ZNGA 160226P00005000 P 02/26/16 5.0 2.33 2.99
ZNGA 160304C00000500 C 03/04/16 0.5 1.61 2.09
ZNGA 160304C00001000 C 03/04/16 1.0 1.13 1.59
ZNGA 160304C00001500 C 03/04/16 1.5 0.67 1.00
ZNGA 160304C00002000 C 03/04/16 2.0 0.26 0.53
ZNGA 160304C00002500 C 03/04/16 2.5 0.05 0.11
ZNGA 160304C00003000 C 03/04/16 3.0 0.00 0.05
ZNGA 160304C00003500 C 03/04/16 3.5 0.00 0.05
ZNGA 160304C00004000 C 03/04/16 4.0 0.00 0.04
ZNGA 160304C00004500 C 03/04/16 4.5 0.00 0.04
ZNGA 160304P00000500 P 03/04/16 0.5 0.00 0.13
ZNGA 160304P00001000 P 03/04/16 1.0 0.00 0.05
ZNGA 160304P00001500 P 03/04/16 1.5 0.00 0.05
ZNGA 160304P00002000 P 03/04/16 2.0 0.04 0.08
ZNGA 160304P00002500 P 03/04/16 2.5 0.24 0.38
ZNGA 160304P00003000 P 03/04/16 3.0 0.53 0.85
ZNGA 160304P00003500 P 03/04/16 3.5 1.09 1.34
ZNGA 160304P00004000 P 03/04/16 4.0 1.36 1.88
ZNGA 160304P00004500 P 03/04/16 4.5 1.75 2.39
ZNGA 160311C00000500 C 03/11/16 0.5 1.28 1.92
ZNGA 160311C00001000 C 03/11/16 1.0 1.14 1.59
ZNGA 160311C00001500 C 03/11/16 1.5 0.68 1.00
ZNGA 160311C00002000 C 03/11/16 2.0 0.29 0.46
ZNGA 160311C00002500 C 03/11/16 2.5 0.07 0.10
ZNGA 160311C00003000 C 03/11/16 3.0 0.00 0.06
ZNGA 160311C00003500 C 03/11/16 3.5 0.00 0.05
ZNGA 160311C00004000 C 03/11/16 4.0 0.00 0.05
ZNGA 160311C00004500 C 03/11/16 4.5 0.00 0.04
ZNGA 160311P00000500 P 03/11/16 0.5 0.00 0.05
ZNGA 160311P00001000 P 03/11/16 1.0 0.00 0.05
ZNGA 160311P00001500 P 03/11/16 1.5 0.00 0.05
ZNGA 160311P00002000 P 03/11/16 2.0 0.04 0.10
ZNGA 160311P00002500 P 03/11/16 2.5 0.26 0.37
ZNGA 160311P00003000 P 03/11/16 3.0 0.54 0.84
ZNGA 160311P00003500 P 03/11/16 3.5 0.92 1.38
ZNGA 160311P00004000 P 03/11/16 4.0 1.41 1.88
ZNGA 160311P00004500 P 03/11/16 4.5 1.64 2.71
ZNGA 160318C00000500 C 03/18/16 0.5 1.68 1.91
ZNGA 160318C00001000 C 03/18/16 1.0 1.18 1.42
ZNGA 160318C00001500 C 03/18/16 1.5 0.67 0.92
ZNGA 160318C00002000 C 03/18/16 2.0 0.29 0.46
ZNGA 160318C00002500 C 03/18/16 2.5 0.09 0.11
ZNGA 160318C00003000 C 03/18/16 3.0 0.00 0.05
ZNGA 160318C00003500 C 03/18/16 3.5 0.00 0.04
ZNGA 160318C00004000 C 03/18/16 4.0 0.00 0.04
ZNGA 160318C00004500 C 03/18/16 4.5 0.00 0.04
ZNGA 160318C00005000 C 03/18/16 5.0 0.00 0.04
ZNGA 160318C00005500 C 03/18/16 5.5 0.00 0.04
ZNGA 160318C00006000 C 03/18/16 6.0 0.00 0.04
ZNGA 160318C00007000 C 03/18/16 7.0 0.00 0.05
ZNGA 160318P00000500 P 03/18/16 0.5 0.00 0.04
ZNGA 160318P00001000 P 03/18/16 1.0 0.00 0.04
ZNGA 160318P00001500 P 03/18/16 1.5 0.00 0.04
ZNGA 160318P00002000 P 03/18/16 2.0 0.06 0.09
ZNGA 160318P00002500 P 03/18/16 2.5 0.28 0.35
ZNGA 160318P00003000 P 03/18/16 3.0 0.61 0.84
ZNGA 160318P00003500 P 03/18/16 3.5 1.10 1.33
ZNGA 160318P00004000 P 03/18/16 4.0 1.60 1.83
ZNGA 160318P00004500 P 03/18/16 4.5 2.10 2.32
ZNGA 160318P00005000 P 03/18/16 5.0 2.59 2.84
ZNGA 160318P00005500 P 03/18/16 5.5 3.05 3.35
ZNGA 160318P00006000 P 03/18/16 6.0 3.55 3.85
ZNGA 160318P00007000 P 03/18/16 7.0 4.55 5.15
ZNGA 160324C00000500 C 03/24/16 0.5 1.08 2.65
ZNGA 160324C00001000 C 03/24/16 1.0 0.56 2.14
ZNGA 160324C00001500 C 03/24/16 1.5 0.64 1.01
ZNGA 160324C00002000 C 03/24/16 2.0 0.31 0.47
ZNGA 160324C00002500 C 03/24/16 2.5 0.07 0.13
ZNGA 160324C00003000 C 03/24/16 3.0 0.00 0.25
ZNGA 160324C00003500 C 03/24/16 3.5 0.00 0.06
ZNGA 160324C00004000 C 03/24/16 4.0 0.00 0.05
ZNGA 160324C00004500 C 03/24/16 4.5 0.00 0.05
ZNGA 160324P00000500 P 03/24/16 0.5 0.00 0.25
ZNGA 160324P00001000 P 03/24/16 1.0 0.00 0.05
ZNGA 160324P00001500 P 03/24/16 1.5 0.00 0.25
ZNGA 160324P00002000 P 03/24/16 2.0 0.06 0.11
ZNGA 160324P00002500 P 03/24/16 2.5 0.28 0.41
ZNGA 160324P00003000 P 03/24/16 3.0 0.54 0.87
ZNGA 160324P00003500 P 03/24/16 3.5 0.75 1.60
ZNGA 160324P00004000 P 03/24/16 4.0 1.25 2.01
ZNGA 160324P00004500 P 03/24/16 4.5 1.66 2.64
ZNGA 160415C00000500 C 04/15/16 0.5 1.68 1.92
ZNGA 160415C00001000 C 04/15/16 1.0 1.14 1.42
ZNGA 160415C00001500 C 04/15/16 1.5 0.70 0.93
ZNGA 160415C00002000 C 04/15/16 2.0 0.36 0.41
ZNGA 160415C00002500 C 04/15/16 2.5 0.11 0.14
ZNGA 160415C00003000 C 04/15/16 3.0 0.02 0.06
ZNGA 160415C00003500 C 04/15/16 3.5 0.00 0.05
ZNGA 160415C00004000 C 04/15/16 4.0 0.00 0.04
ZNGA 160415C00004500 C 04/15/16 4.5 0.00 0.04
ZNGA 160415C00005000 C 04/15/16 5.0 0.00 0.04
ZNGA 160415P00000500 P 04/15/16 0.5 0.00 0.04
ZNGA 160415P00001000 P 04/15/16 1.0 0.00 0.04
ZNGA 160415P00001500 P 04/15/16 1.5 0.00 0.05
ZNGA 160415P00002000 P 04/15/16 2.0 0.08 0.12
ZNGA 160415P00002500 P 04/15/16 2.5 0.31 0.38
ZNGA 160415P00003000 P 04/15/16 3.0 0.62 0.85
ZNGA 160415P00003500 P 04/15/16 3.5 1.10 1.34
ZNGA 160415P00004000 P 04/15/16 4.0 1.60 1.85
ZNGA 160415P00004500 P 04/15/16 4.5 2.09 2.33
ZNGA 160415P00005000 P 04/15/16 5.0 2.54 2.93
ZNGA 160617C00000500 C 06/17/16 0.5 1.62 1.93
ZNGA 160617C00001000 C 06/17/16 1.0 1.16 1.45
ZNGA 160617C00001500 C 06/17/16 1.5 0.70 0.96
ZNGA 160617C00002000 C 06/17/16 2.0 0.42 0.49
ZNGA 160617C00002500 C 06/17/16 2.5 0.19 0.22
ZNGA 160617C00003000 C 06/17/16 3.0 0.05 0.09
ZNGA 160617C00003500 C 06/17/16 3.5 0.00 0.05
ZNGA 160617C00004000 C 06/17/16 4.0 0.00 0.05
ZNGA 160617C00004500 C 06/17/16 4.5 0.00 0.04
ZNGA 160617C00005000 C 06/17/16 5.0 0.00 0.06
ZNGA 160617C00006000 C 06/17/16 6.0 0.00 0.06
ZNGA 160617C00007000 C 06/17/16 7.0 0.00 0.06
ZNGA 160617P00000500 P 06/17/16 0.5 0.00 0.05
ZNGA 160617P00001000 P 06/17/16 1.0 0.00 0.06
ZNGA 160617P00001500 P 06/17/16 1.5 0.00 0.08
ZNGA 160617P00002000 P 06/17/16 2.0 0.13 0.18
ZNGA 160617P00002500 P 06/17/16 2.5 0.38 0.45
ZNGA 160617P00003000 P 06/17/16 3.0 0.63 0.90
ZNGA 160617P00003500 P 06/17/16 3.5 1.10 1.35
ZNGA 160617P00004000 P 06/17/16 4.0 1.57 1.89
ZNGA 160617P00004500 P 06/17/16 4.5 2.08 2.37
ZNGA 160617P00005000 P 06/17/16 5.0 2.58 2.92
ZNGA 160617P00006000 P 06/17/16 6.0 3.55 3.90
ZNGA 160617P00007000 P 06/17/16 7.0 4.55 4.90
ZNGA 160916C00000500 C 09/16/16 0.5 1.67 1.98
ZNGA 160916C00001000 C 09/16/16 1.0 1.16 1.52
ZNGA 160916C00001500 C 09/16/16 1.5 0.74 1.01
ZNGA 160916C00002000 C 09/16/16 2.0 0.49 0.56
ZNGA 160916C00002500 C 09/16/16 2.5 0.25 0.31
ZNGA 160916C00003000 C 09/16/16 3.0 0.12 0.16
ZNGA 160916C00003500 C 09/16/16 3.5 0.05 0.10
ZNGA 160916C00004000 C 09/16/16 4.0 0.00 0.07
ZNGA 160916C00004500 C 09/16/16 4.5 0.00 0.09
ZNGA 160916C00005000 C 09/16/16 5.0 0.00 0.08
ZNGA 160916C00005500 C 09/16/16 5.5 0.00 0.08
ZNGA 160916C00006000 C 09/16/16 6.0 0.00 0.07
ZNGA 160916C00007000 C 09/16/16 7.0 0.00 0.07
ZNGA 160916P00000500 P 09/16/16 0.5 0.00 0.07
ZNGA 160916P00001000 P 09/16/16 1.0 0.00 0.08
ZNGA 160916P00001500 P 09/16/16 1.5 0.01 0.12
ZNGA 160916P00002000 P 09/16/16 2.0 0.19 0.24
ZNGA 160916P00002500 P 09/16/16 2.5 0.45 0.55
ZNGA 160916P00003000 P 09/16/16 3.0 0.81 0.91
ZNGA 160916P00003500 P 09/16/16 3.5 1.10 1.38
ZNGA 160916P00004000 P 09/16/16 4.0 1.58 1.87
ZNGA 160916P00004500 P 09/16/16 4.5 2.05 2.36
ZNGA 160916P00005000 P 09/16/16 5.0 2.56 2.84
ZNGA 160916P00005500 P 09/16/16 5.5 3.00 3.35
ZNGA 160916P00006000 P 09/16/16 6.0 3.55 3.85
ZNGA 160916P00007000 P 09/16/16 7.0 4.55 4.85
ZNGA 170120C00000500 C 01/20/17 0.5 1.53 2.06
ZNGA 170120C00001000 C 01/20/17 1.0 1.20 1.89
ZNGA 170120C00001500 C 01/20/17 1.5 0.77 1.07
ZNGA 170120C00002000 C 01/20/17 2.0 0.56 0.63
ZNGA 170120C00002500 C 01/20/17 2.5 0.35 0.45
ZNGA 170120C00003000 C 01/20/17 3.0 0.21 0.30
ZNGA 170120C00003500 C 01/20/17 3.5 0.12 0.18
ZNGA 170120C00004000 C 01/20/17 4.0 0.07 0.13
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.10
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.12
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.11
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.08
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.10
ZNGA 170120P00001500 P 01/20/17 1.5 0.09 0.14
ZNGA 170120P00002000 P 01/20/17 2.0 0.27 0.42
ZNGA 170120P00002500 P 01/20/17 2.5 0.54 0.65
ZNGA 170120P00003000 P 01/20/17 3.0 0.87 1.07
ZNGA 170120P00003500 P 01/20/17 3.5 1.10 1.59
ZNGA 170120P00004000 P 01/20/17 4.0 1.59 1.90
ZNGA 170120P00004500 P 01/20/17 4.5 2.07 2.45
ZNGA 170120P00005000 P 01/20/17 5.0 2.57 2.93
ZNGA 170120P00005500 P 01/20/17 5.5 3.00 3.80
ZNGA 180119C00001000 C 01/19/18 1.0 1.13 1.58
ZNGA 180119C00001500 C 01/19/18 1.5 0.80 1.23
ZNGA 180119C00002000 C 01/19/18 2.0 0.64 0.97
ZNGA 180119C00002500 C 01/19/18 2.5 0.53 0.63
ZNGA 180119C00003000 C 01/19/18 3.0 0.38 0.48
ZNGA 180119C00003500 C 01/19/18 3.5 0.27 0.53
ZNGA 180119C00004000 C 01/19/18 4.0 0.20 0.30
ZNGA 180119C00004500 C 01/19/18 4.5 0.14 0.41
ZNGA 180119C00005000 C 01/19/18 5.0 0.07 0.24
ZNGA 180119P00001000 P 01/19/18 1.0 0.01 0.23
ZNGA 180119P00001500 P 01/19/18 1.5 0.10 0.29
ZNGA 180119P00002000 P 01/19/18 2.0 0.40 0.54
ZNGA 180119P00002500 P 01/19/18 2.5 0.68 0.84
ZNGA 180119P00003000 P 01/19/18 3.0 1.04 1.17
ZNGA 180119P00003500 P 01/19/18 3.5 1.42 1.73
ZNGA 180119P00004000 P 01/19/18 4.0 1.63 2.07
ZNGA 180119P00004500 P 01/19/18 4.5 2.09 2.51
ZNGA 180119P00005000 P 01/19/18 5.0 2.57 2.96

OPRA data is delayed 15 minutes.