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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 140905C00000500 C 09/05/14 0.5 2.27 2.46
ZNGA 140905C00001000 C 09/05/14 1.0 1.81 2.00
ZNGA 140905C00001500 C 09/05/14 1.5 1.33 1.50
ZNGA 140905C00002000 C 09/05/14 2.0 0.83 0.92
ZNGA 140905C00002500 C 09/05/14 2.5 0.33 0.47
ZNGA 140905C00003000 C 09/05/14 3.0 0.03 0.04
ZNGA 140905C00003500 C 09/05/14 3.5 0.00 0.04
ZNGA 140905C00004000 C 09/05/14 4.0 0.00 0.02
ZNGA 140905C00004500 C 09/05/14 4.5 0.00 0.04
ZNGA 140905C00005000 C 09/05/14 5.0 0.00 0.04
ZNGA 140905C00005500 C 09/05/14 5.5 0.00 0.04
ZNGA 140905C00006000 C 09/05/14 6.0 0.00 0.04
ZNGA 140905P00000500 P 09/05/14 0.5 0.00 0.04
ZNGA 140905P00001000 P 09/05/14 1.0 0.00 0.04
ZNGA 140905P00001500 P 09/05/14 1.5 0.00 0.04
ZNGA 140905P00002000 P 09/05/14 2.0 0.00 0.04
ZNGA 140905P00002500 P 09/05/14 2.5 0.00 0.04
ZNGA 140905P00003000 P 09/05/14 3.0 0.11 0.15
ZNGA 140905P00003500 P 09/05/14 3.5 0.50 0.69
ZNGA 140905P00004000 P 09/05/14 4.0 1.00 1.21
ZNGA 140905P00004500 P 09/05/14 4.5 1.50 1.70
ZNGA 140905P00005000 P 09/05/14 5.0 2.00 2.20
ZNGA 140905P00005500 P 09/05/14 5.5 2.45 2.74
ZNGA 140905P00006000 P 09/05/14 6.0 2.96 3.30
ZNGA 140912C00000500 C 09/12/14 0.5 2.30 2.48
ZNGA 140912C00001000 C 09/12/14 1.0 1.81 2.00
ZNGA 140912C00001500 C 09/12/14 1.5 1.31 1.50
ZNGA 140912C00002000 C 09/12/14 2.0 0.82 1.00
ZNGA 140912C00002500 C 09/12/14 2.5 0.33 0.42
ZNGA 140912C00003000 C 09/12/14 3.0 0.05 0.06
ZNGA 140912C00003500 C 09/12/14 3.5 0.01 0.03
ZNGA 140912C00004000 C 09/12/14 4.0 0.00 0.07
ZNGA 140912C00004500 C 09/12/14 4.5 0.00 0.07
ZNGA 140912C00005000 C 09/12/14 5.0 0.00 0.07
ZNGA 140912C00005500 C 09/12/14 5.5 0.00 0.07
ZNGA 140912P00000500 P 09/12/14 0.5 0.00 0.07
ZNGA 140912P00001000 P 09/12/14 1.0 0.00 0.07
ZNGA 140912P00001500 P 09/12/14 1.5 0.00 0.07
ZNGA 140912P00002000 P 09/12/14 2.0 0.00 0.07
ZNGA 140912P00002500 P 09/12/14 2.5 0.00 0.07
ZNGA 140912P00003000 P 09/12/14 3.0 0.15 0.17
ZNGA 140912P00003500 P 09/12/14 3.5 0.54 0.70
ZNGA 140912P00004000 P 09/12/14 4.0 1.03 1.18
ZNGA 140912P00004500 P 09/12/14 4.5 1.51 1.68
ZNGA 140912P00005000 P 09/12/14 5.0 2.01 2.18
ZNGA 140912P00005500 P 09/12/14 5.5 2.50 2.73
ZNGA 140920C00000500 C 09/20/14 0.5 2.33 2.42
ZNGA 140920C00001000 C 09/20/14 1.0 1.83 1.92
ZNGA 140920C00001500 C 09/20/14 1.5 1.33 1.42
ZNGA 140920C00002000 C 09/20/14 2.0 0.83 0.93
ZNGA 140920C00002500 C 09/20/14 2.5 0.41 0.43
ZNGA 140920C00003000 C 09/20/14 3.0 0.08 0.09
ZNGA 140920C00003500 C 09/20/14 3.5 0.02 0.03
ZNGA 140920C00004000 C 09/20/14 4.0 0.00 0.03
ZNGA 140920C00004500 C 09/20/14 4.5 0.00 0.03
ZNGA 140920C00005000 C 09/20/14 5.0 0.00 0.02
ZNGA 140920C00005500 C 09/20/14 5.5 0.00 0.02
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 0.02
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 0.02
ZNGA 140920P00002000 P 09/20/14 2.0 0.00 0.02
ZNGA 140920P00002500 P 09/20/14 2.5 0.01 0.04
ZNGA 140920P00003000 P 09/20/14 3.0 0.17 0.19
ZNGA 140920P00003500 P 09/20/14 3.5 0.58 0.68
ZNGA 140920P00004000 P 09/20/14 4.0 1.08 1.17
ZNGA 140920P00004500 P 09/20/14 4.5 1.57 1.67
ZNGA 140920P00005000 P 09/20/14 5.0 2.07 2.17
ZNGA 140920P00005500 P 09/20/14 5.5 2.58 2.67
ZNGA 140920P00006000 P 09/20/14 6.0 3.05 3.20
ZNGA 140920P00007000 P 09/20/14 7.0 4.05 4.20
ZNGA 140920P00008000 P 09/20/14 8.0 5.05 5.20
ZNGA 140920P00009000 P 09/20/14 9.0 6.05 6.20
ZNGA 140920P00010000 P 09/20/14 10.0 7.05 7.20
ZNGA 140926C00000500 C 09/26/14 0.5 2.26 2.52
ZNGA 140926C00001000 C 09/26/14 1.0 1.80 2.02
ZNGA 140926C00001500 C 09/26/14 1.5 1.32 1.51
ZNGA 140926C00002000 C 09/26/14 2.0 0.84 0.95
ZNGA 140926C00002500 C 09/26/14 2.5 0.38 0.52
ZNGA 140926C00003000 C 09/26/14 3.0 0.09 0.10
ZNGA 140926C00003500 C 09/26/14 3.5 0.01 0.09
ZNGA 140926C00004000 C 09/26/14 4.0 0.00 0.05
ZNGA 140926C00004500 C 09/26/14 4.5 0.00 0.07
ZNGA 140926C00005000 C 09/26/14 5.0 0.00 0.07
ZNGA 140926C00005500 C 09/26/14 5.5 0.00 0.06
ZNGA 140926P00000500 P 09/26/14 0.5 0.00 0.06
ZNGA 140926P00001000 P 09/26/14 1.0 0.00 0.07
ZNGA 140926P00001500 P 09/26/14 1.5 0.00 0.07
ZNGA 140926P00002000 P 09/26/14 2.0 0.00 0.07
ZNGA 140926P00002500 P 09/26/14 2.5 0.01 0.07
ZNGA 140926P00003000 P 09/26/14 3.0 0.19 0.21
ZNGA 140926P00003500 P 09/26/14 3.5 0.55 0.71
ZNGA 140926P00004000 P 09/26/14 4.0 1.04 1.20
ZNGA 140926P00004500 P 09/26/14 4.5 1.51 1.69
ZNGA 140926P00005000 P 09/26/14 5.0 2.01 2.19
ZNGA 140926P00005500 P 09/26/14 5.5 2.50 2.74
ZNGA 141003C00000500 C 10/03/14 0.5 2.27 2.62
ZNGA 141003C00001000 C 10/03/14 1.0 1.79 2.03
ZNGA 141003C00001500 C 10/03/14 1.5 1.30 1.51
ZNGA 141003C00002000 C 10/03/14 2.0 0.81 1.01
ZNGA 141003C00002500 C 10/03/14 2.5 0.36 0.45
ZNGA 141003C00003000 C 10/03/14 3.0 0.10 0.13
ZNGA 141003C00003500 C 10/03/14 3.5 0.01 0.10
ZNGA 141003C00004000 C 10/03/14 4.0 0.00 0.09
ZNGA 141003C00004500 C 10/03/14 4.5 0.00 0.12
ZNGA 141003C00005000 C 10/03/14 5.0 0.00 0.11
ZNGA 141003C00005500 C 10/03/14 5.5 0.00 0.11
ZNGA 141003C00006000 C 10/03/14 6.0 0.00 0.11
ZNGA 141003P00000500 P 10/03/14 0.5 0.00 0.11
ZNGA 141003P00001000 P 10/03/14 1.0 0.00 0.11
ZNGA 141003P00001500 P 10/03/14 1.5 0.00 0.12
ZNGA 141003P00002000 P 10/03/14 2.0 0.00 0.12
ZNGA 141003P00002500 P 10/03/14 2.5 0.03 0.06
ZNGA 141003P00003000 P 10/03/14 3.0 0.21 0.24
ZNGA 141003P00003500 P 10/03/14 3.5 0.53 0.70
ZNGA 141003P00004000 P 10/03/14 4.0 1.02 1.20
ZNGA 141003P00004500 P 10/03/14 4.5 1.50 1.68
ZNGA 141003P00005000 P 10/03/14 5.0 2.00 2.20
ZNGA 141003P00005500 P 10/03/14 5.5 2.44 2.73
ZNGA 141003P00006000 P 10/03/14 6.0 2.96 3.35
ZNGA 141010C00000500 C 10/10/14 0.5 2.18 2.63
ZNGA 141010C00001000 C 10/10/14 1.0 1.75 2.05
ZNGA 141010C00001500 C 10/10/14 1.5 1.25 1.54
ZNGA 141010C00002000 C 10/10/14 2.0 0.78 1.02
ZNGA 141010C00002500 C 10/10/14 2.5 0.39 0.55
ZNGA 141010C00003000 C 10/10/14 3.0 0.08 0.14
ZNGA 141010C00003500 C 10/10/14 3.5 0.02 0.14
ZNGA 141010C00004000 C 10/10/14 4.0 0.00 0.19
ZNGA 141010C00004500 C 10/10/14 4.5 0.00 0.17
ZNGA 141010C00005000 C 10/10/14 5.0 0.00 0.22
ZNGA 141010C00005500 C 10/10/14 5.5 0.00 0.22
ZNGA 141010P00000500 P 10/10/14 0.5 0.00 0.21
ZNGA 141010P00001000 P 10/10/14 1.0 0.00 0.21
ZNGA 141010P00001500 P 10/10/14 1.5 0.00 0.22
ZNGA 141010P00002000 P 10/10/14 2.0 0.00 0.22
ZNGA 141010P00002500 P 10/10/14 2.5 0.01 0.19
ZNGA 141010P00003000 P 10/10/14 3.0 0.14 0.27
ZNGA 141010P00003500 P 10/10/14 3.5 0.54 0.78
ZNGA 141010P00004000 P 10/10/14 4.0 1.03 1.25
ZNGA 141010P00004500 P 10/10/14 4.5 1.50 1.75
ZNGA 141010P00005000 P 10/10/14 5.0 2.00 2.26
ZNGA 141010P00005500 P 10/10/14 5.5 2.44 2.84
ZNGA 141018C00000500 C 10/18/14 0.5 2.32 2.44
ZNGA 141018C00001000 C 10/18/14 1.0 1.82 1.94
ZNGA 141018C00001500 C 10/18/14 1.5 1.32 1.44
ZNGA 141018C00002000 C 10/18/14 2.0 0.83 0.94
ZNGA 141018C00002500 C 10/18/14 2.5 0.42 0.47
ZNGA 141018C00003000 C 10/18/14 3.0 0.15 0.17
ZNGA 141018C00003500 C 10/18/14 3.5 0.04 0.08
ZNGA 141018C00004000 C 10/18/14 4.0 0.01 0.06
ZNGA 141018C00004500 C 10/18/14 4.5 0.00 0.05
ZNGA 141018C00005000 C 10/18/14 5.0 0.00 0.05
ZNGA 141018C00005500 C 10/18/14 5.5 0.00 0.03
ZNGA 141018C00006000 C 10/18/14 6.0 0.00 0.02
ZNGA 141018C00007000 C 10/18/14 7.0 0.00 0.03
ZNGA 141018P00000500 P 10/18/14 0.5 0.00 0.02
ZNGA 141018P00001000 P 10/18/14 1.0 0.00 0.02
ZNGA 141018P00001500 P 10/18/14 1.5 0.00 0.02
ZNGA 141018P00002000 P 10/18/14 2.0 0.00 0.05
ZNGA 141018P00002500 P 10/18/14 2.5 0.04 0.07
ZNGA 141018P00003000 P 10/18/14 3.0 0.25 0.26
ZNGA 141018P00003500 P 10/18/14 3.5 0.61 0.72
ZNGA 141018P00004000 P 10/18/14 4.0 1.07 1.19
ZNGA 141018P00004500 P 10/18/14 4.5 1.56 1.68
ZNGA 141018P00005000 P 10/18/14 5.0 2.06 2.18
ZNGA 141018P00005500 P 10/18/14 5.5 2.56 2.68
ZNGA 141018P00006000 P 10/18/14 6.0 3.05 3.20
ZNGA 141018P00007000 P 10/18/14 7.0 4.05 4.20
ZNGA 141122C00001000 C 11/22/14 1.0 1.81 1.96
ZNGA 141122C00001500 C 11/22/14 1.5 1.33 1.46
ZNGA 141122C00002000 C 11/22/14 2.0 0.86 0.99
ZNGA 141122C00002500 C 11/22/14 2.5 0.49 0.55
ZNGA 141122C00003000 C 11/22/14 3.0 0.26 0.27
ZNGA 141122C00003500 C 11/22/14 3.5 0.11 0.14
ZNGA 141122C00004000 C 11/22/14 4.0 0.05 0.10
ZNGA 141122P00001000 P 11/22/14 1.0 0.00 0.02
ZNGA 141122P00001500 P 11/22/14 1.5 0.00 0.04
ZNGA 141122P00002000 P 11/22/14 2.0 0.02 0.05
ZNGA 141122P00002500 P 11/22/14 2.5 0.11 0.17
ZNGA 141122P00003000 P 11/22/14 3.0 0.35 0.38
ZNGA 141122P00003500 P 11/22/14 3.5 0.69 0.78
ZNGA 141122P00004000 P 11/22/14 4.0 1.09 1.24
ZNGA 141220C00000500 C 12/20/14 0.5 2.32 2.48
ZNGA 141220C00001000 C 12/20/14 1.0 1.83 1.98
ZNGA 141220C00001500 C 12/20/14 1.5 1.34 1.48
ZNGA 141220C00002000 C 12/20/14 2.0 0.88 1.02
ZNGA 141220C00002500 C 12/20/14 2.5 0.51 0.61
ZNGA 141220C00003000 C 12/20/14 3.0 0.28 0.31
ZNGA 141220C00003500 C 12/20/14 3.5 0.15 0.17
ZNGA 141220C00004000 C 12/20/14 4.0 0.05 0.14
ZNGA 141220C00004500 C 12/20/14 4.5 0.02 0.10
ZNGA 141220C00005000 C 12/20/14 5.0 0.01 0.06
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.07
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.07
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.02
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.05
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.04
ZNGA 141220P00000500 P 12/20/14 0.5 0.00 0.02
ZNGA 141220P00001000 P 12/20/14 1.0 0.00 0.02
ZNGA 141220P00001500 P 12/20/14 1.5 0.00 0.05
ZNGA 141220P00002000 P 12/20/14 2.0 0.03 0.11
ZNGA 141220P00002500 P 12/20/14 2.5 0.14 0.17
ZNGA 141220P00003000 P 12/20/14 3.0 0.39 0.42
ZNGA 141220P00003500 P 12/20/14 3.5 0.73 0.79
ZNGA 141220P00004000 P 12/20/14 4.0 1.09 1.30
ZNGA 141220P00004500 P 12/20/14 4.5 1.57 1.72
ZNGA 141220P00005000 P 12/20/14 5.0 2.05 2.19
ZNGA 141220P00005500 P 12/20/14 5.5 2.54 2.69
ZNGA 141220P00006000 P 12/20/14 6.0 3.00 3.25
ZNGA 141220P00007000 P 12/20/14 7.0 4.00 4.25
ZNGA 141220P00008000 P 12/20/14 8.0 5.00 5.25
ZNGA 141220P00009000 P 12/20/14 9.0 6.00 6.25
ZNGA 150117C00000500 C 01/17/15 0.5 2.32 2.49
ZNGA 150117C00001000 C 01/17/15 1.0 1.83 1.99
ZNGA 150117C00001500 C 01/17/15 1.5 1.35 1.50
ZNGA 150117C00002000 C 01/17/15 2.0 0.89 0.99
ZNGA 150117C00002500 C 01/17/15 2.5 0.58 0.61
ZNGA 150117C00003000 C 01/17/15 3.0 0.32 0.35
ZNGA 150117C00003500 C 01/17/15 3.5 0.18 0.19
ZNGA 150117C00004000 C 01/17/15 4.0 0.12 0.13
ZNGA 150117C00004500 C 01/17/15 4.5 0.05 0.13
ZNGA 150117C00005000 C 01/17/15 5.0 0.05 0.09
ZNGA 150117C00005500 C 01/17/15 5.5 0.03 0.05
ZNGA 150117C00007000 C 01/17/15 7.0 0.02 0.04
ZNGA 150117C00010000 C 01/17/15 10.0 0.00 0.02
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 0.00 0.06
ZNGA 150117P00002000 P 01/17/15 2.0 0.04 0.13
ZNGA 150117P00002500 P 01/17/15 2.5 0.17 0.20
ZNGA 150117P00003000 P 01/17/15 3.0 0.42 0.45
ZNGA 150117P00003500 P 01/17/15 3.5 0.77 0.80
ZNGA 150117P00004000 P 01/17/15 4.0 1.15 1.28
ZNGA 150117P00004500 P 01/17/15 4.5 1.57 1.73
ZNGA 150117P00005000 P 01/17/15 5.0 2.05 2.22
ZNGA 150117P00005500 P 01/17/15 5.5 2.53 2.71
ZNGA 150117P00007000 P 01/17/15 7.0 4.00 4.25
ZNGA 150117P00010000 P 01/17/15 10.0 7.00 7.25
ZNGA 150320C00000500 C 03/20/15 0.5 2.22 2.58
ZNGA 150320C00001000 C 03/20/15 1.0 1.78 2.02
ZNGA 150320C00001500 C 03/20/15 1.5 1.30 1.54
ZNGA 150320C00002000 C 03/20/15 2.0 0.93 1.12
ZNGA 150320C00002500 C 03/20/15 2.5 0.55 0.78
ZNGA 150320C00003000 C 03/20/15 3.0 0.41 0.46
ZNGA 150320C00003500 C 03/20/15 3.5 0.26 0.31
ZNGA 150320C00004000 C 03/20/15 4.0 0.16 0.29
ZNGA 150320C00004500 C 03/20/15 4.5 0.10 0.21
ZNGA 150320C00005000 C 03/20/15 5.0 0.00 0.19
ZNGA 150320C00005500 C 03/20/15 5.5 0.04 0.16
ZNGA 150320C00006000 C 03/20/15 6.0 0.00 0.15
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.10
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.09
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 0.09
ZNGA 150320P00002000 P 03/20/15 2.0 0.03 0.17
ZNGA 150320P00002500 P 03/20/15 2.5 0.18 0.31
ZNGA 150320P00003000 P 03/20/15 3.0 0.43 0.59
ZNGA 150320P00003500 P 03/20/15 3.5 0.78 0.95
ZNGA 150320P00004000 P 03/20/15 4.0 1.18 1.42
ZNGA 150320P00004500 P 03/20/15 4.5 1.63 1.85
ZNGA 150320P00005000 P 03/20/15 5.0 2.05 2.36
ZNGA 150320P00005500 P 03/20/15 5.5 2.53 2.83
ZNGA 150320P00006000 P 03/20/15 6.0 3.05 3.30
ZNGA 150320P00007000 P 03/20/15 7.0 3.95 4.35
ZNGA 150320P00008000 P 03/20/15 8.0 4.95 5.30
ZNGA 160115C00000500 C 01/15/16 0.5 2.05 2.80
ZNGA 160115C00001000 C 01/15/16 1.0 1.70 2.15
ZNGA 160115C00001500 C 01/15/16 1.5 1.50 1.70
ZNGA 160115C00002000 C 01/15/16 2.0 1.08 1.28
ZNGA 160115C00002500 C 01/15/16 2.5 0.94 1.00
ZNGA 160115C00003000 C 01/15/16 3.0 0.74 0.90
ZNGA 160115C00003500 C 01/15/16 3.5 0.60 0.62
ZNGA 160115C00004000 C 01/15/16 4.0 0.48 0.65
ZNGA 160115C00004500 C 01/15/16 4.5 0.26 0.57
ZNGA 160115C00005000 C 01/15/16 5.0 0.35 0.51
ZNGA 160115C00005500 C 01/15/16 5.5 0.22 0.45
ZNGA 160115C00007000 C 01/15/16 7.0 0.12 0.28
ZNGA 160115C00010000 C 01/15/16 10.0 0.03 0.15
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 0.06 0.17
ZNGA 160115P00002000 P 01/15/16 2.0 0.30 0.35
ZNGA 160115P00002500 P 01/15/16 2.5 0.45 0.65
ZNGA 160115P00003000 P 01/15/16 3.0 0.81 0.87
ZNGA 160115P00003500 P 01/15/16 3.5 1.05 1.28
ZNGA 160115P00004000 P 01/15/16 4.0 1.42 1.75
ZNGA 160115P00004500 P 01/15/16 4.5 1.82 2.16
ZNGA 160115P00005000 P 01/15/16 5.0 2.23 2.61
ZNGA 160115P00005500 P 01/15/16 5.5 2.67 3.05
ZNGA 160115P00007000 P 01/15/16 7.0 4.10 4.30
ZNGA 160115P00010000 P 01/15/16 10.0 7.00 7.35

OPRA data is delayed 15 minutes.