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 (2014-10-24)Premium Content

Zynga Inc (ZNGA)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 141122C00000500 C 11/22/14 0.5 2.14 2.27
ZNGA 141122C00001000 C 11/22/14 1.0 1.65 1.77
ZNGA 141122C00001500 C 11/22/14 1.5 1.13 1.27
ZNGA 141122C00002000 C 11/22/14 2.0 0.66 0.72
ZNGA 141122C00002500 C 11/22/14 2.5 0.18 0.20
ZNGA 141122C00003000 C 11/22/14 3.0 0.00 0.01
ZNGA 141122C00003500 C 11/22/14 3.5 0.00 0.01
ZNGA 141122C00004000 C 11/22/14 4.0 0.00 0.02
ZNGA 141122C00004500 C 11/22/14 4.5 0.00 0.02
ZNGA 141122C00005000 C 11/22/14 5.0 0.00 0.02
ZNGA 141122C00005500 C 11/22/14 5.5 0.00 0.02
ZNGA 141122C00006000 C 11/22/14 6.0 0.00 0.02
ZNGA 141122C00007000 C 11/22/14 7.0 0.00 0.04
ZNGA 141122C00008000 C 11/22/14 8.0 0.00 0.04
ZNGA 141122P00000500 P 11/22/14 0.5 0.00 0.02
ZNGA 141122P00001000 P 11/22/14 1.0 0.00 0.02
ZNGA 141122P00001500 P 11/22/14 1.5 0.00 0.02
ZNGA 141122P00002000 P 11/22/14 2.0 0.00 0.01
ZNGA 141122P00002500 P 11/22/14 2.5 0.00 0.01
ZNGA 141122P00003000 P 11/22/14 3.0 0.30 0.35
ZNGA 141122P00003500 P 11/22/14 3.5 0.76 0.84
ZNGA 141122P00004000 P 11/22/14 4.0 1.23 1.35
ZNGA 141122P00004500 P 11/22/14 4.5 1.73 1.86
ZNGA 141122P00005000 P 11/22/14 5.0 2.23 2.35
ZNGA 141122P00005500 P 11/22/14 5.5 2.73 2.85
ZNGA 141122P00006000 P 11/22/14 6.0 3.20 3.40
ZNGA 141122P00007000 P 11/22/14 7.0 4.20 4.40
ZNGA 141122P00008000 P 11/22/14 8.0 5.20 5.40
ZNGA 141128C00000500 C 11/28/14 0.5 2.03 2.36
ZNGA 141128C00001000 C 11/28/14 1.0 1.60 1.83
ZNGA 141128C00001500 C 11/28/14 1.5 1.10 1.33
ZNGA 141128C00002000 C 11/28/14 2.0 0.60 0.82
ZNGA 141128C00002500 C 11/28/14 2.5 0.21 0.22
ZNGA 141128C00003000 C 11/28/14 3.0 0.02 0.03
ZNGA 141128C00003500 C 11/28/14 3.5 0.00 0.06
ZNGA 141128C00004000 C 11/28/14 4.0 0.00 0.05
ZNGA 141128C00004500 C 11/28/14 4.5 0.00 0.05
ZNGA 141128C00005000 C 11/28/14 5.0 0.00 0.05
ZNGA 141128C00005500 C 11/28/14 5.5 0.00 0.05
ZNGA 141128P00000500 P 11/28/14 0.5 0.00 0.05
ZNGA 141128P00001000 P 11/28/14 1.0 0.00 0.05
ZNGA 141128P00001500 P 11/28/14 1.5 0.00 0.05
ZNGA 141128P00002000 P 11/28/14 2.0 0.00 0.02
ZNGA 141128P00002500 P 11/28/14 2.5 0.02 0.03
ZNGA 141128P00003000 P 11/28/14 3.0 0.22 0.35
ZNGA 141128P00003500 P 11/28/14 3.5 0.70 0.91
ZNGA 141128P00004000 P 11/28/14 4.0 1.20 1.41
ZNGA 141128P00004500 P 11/28/14 4.5 1.69 1.91
ZNGA 141128P00005000 P 11/28/14 5.0 2.12 2.48
ZNGA 141128P00005500 P 11/28/14 5.5 2.61 2.98
ZNGA 141205C00000500 C 12/05/14 0.5 2.01 2.40
ZNGA 141205C00001000 C 12/05/14 1.0 1.60 1.85
ZNGA 141205C00001500 C 12/05/14 1.5 1.10 1.35
ZNGA 141205C00002000 C 12/05/14 2.0 0.67 0.76
ZNGA 141205C00002500 C 12/05/14 2.5 0.21 0.27
ZNGA 141205C00003000 C 12/05/14 3.0 0.02 0.08
ZNGA 141205C00003500 C 12/05/14 3.5 0.00 0.10
ZNGA 141205C00004000 C 12/05/14 4.0 0.00 0.09
ZNGA 141205C00004500 C 12/05/14 4.5 0.00 0.09
ZNGA 141205C00005000 C 12/05/14 5.0 0.00 0.08
ZNGA 141205C00005500 C 12/05/14 5.5 0.00 0.08
ZNGA 141205P00000500 P 12/05/14 0.5 0.00 0.08
ZNGA 141205P00001000 P 12/05/14 1.0 0.00 0.08
ZNGA 141205P00001500 P 12/05/14 1.5 0.00 0.08
ZNGA 141205P00002000 P 12/05/14 2.0 0.00 0.08
ZNGA 141205P00002500 P 12/05/14 2.5 0.03 0.06
ZNGA 141205P00003000 P 12/05/14 3.0 0.30 0.38
ZNGA 141205P00003500 P 12/05/14 3.5 0.71 0.92
ZNGA 141205P00004000 P 12/05/14 4.0 1.20 1.41
ZNGA 141205P00004500 P 12/05/14 4.5 1.66 1.91
ZNGA 141205P00005000 P 12/05/14 5.0 2.11 2.49
ZNGA 141205P00005500 P 12/05/14 5.5 2.61 2.98
ZNGA 141212C00000500 C 12/12/14 0.5 2.03 2.26
ZNGA 141212C00001000 C 12/12/14 1.0 1.60 1.85
ZNGA 141212C00001500 C 12/12/14 1.5 1.10 1.35
ZNGA 141212C00002000 C 12/12/14 2.0 0.61 0.83
ZNGA 141212C00002500 C 12/12/14 2.5 0.22 0.28
ZNGA 141212C00003000 C 12/12/14 3.0 0.04 0.07
ZNGA 141212C00003500 C 12/12/14 3.5 0.01 0.12
ZNGA 141212C00004000 C 12/12/14 4.0 0.00 0.12
ZNGA 141212C00004500 C 12/12/14 4.5 0.00 0.10
ZNGA 141212C00005000 C 12/12/14 5.0 0.00 0.09
ZNGA 141212C00005500 C 12/12/14 5.5 0.00 0.09
ZNGA 141212P00000500 P 12/12/14 0.5 0.00 0.09
ZNGA 141212P00001000 P 12/12/14 1.0 0.00 0.09
ZNGA 141212P00001500 P 12/12/14 1.5 0.00 0.10
ZNGA 141212P00002000 P 12/12/14 2.0 0.00 0.10
ZNGA 141212P00002500 P 12/12/14 2.5 0.05 0.08
ZNGA 141212P00003000 P 12/12/14 3.0 0.35 0.39
ZNGA 141212P00003500 P 12/12/14 3.5 0.71 0.92
ZNGA 141212P00004000 P 12/12/14 4.0 1.20 1.42
ZNGA 141212P00004500 P 12/12/14 4.5 1.70 1.91
ZNGA 141212P00005000 P 12/12/14 5.0 2.12 2.49
ZNGA 141212P00005500 P 12/12/14 5.5 2.54 3.10
ZNGA 141220C00000500 C 12/20/14 0.5 2.02 2.41
ZNGA 141220C00001000 C 12/20/14 1.0 1.60 1.85
ZNGA 141220C00001500 C 12/20/14 1.5 1.10 1.33
ZNGA 141220C00002000 C 12/20/14 2.0 0.68 0.82
ZNGA 141220C00002500 C 12/20/14 2.5 0.26 0.29
ZNGA 141220C00003000 C 12/20/14 3.0 0.08 0.09
ZNGA 141220C00003500 C 12/20/14 3.5 0.02 0.05
ZNGA 141220C00004000 C 12/20/14 4.0 0.01 0.05
ZNGA 141220C00004500 C 12/20/14 4.5 0.01 0.05
ZNGA 141220C00005000 C 12/20/14 5.0 0.00 0.06
ZNGA 141220C00005500 C 12/20/14 5.5 0.00 0.03
ZNGA 141220C00006000 C 12/20/14 6.0 0.00 0.05
ZNGA 141220C00007000 C 12/20/14 7.0 0.00 0.05
ZNGA 141220C00008000 C 12/20/14 8.0 0.00 0.03
ZNGA 141220C00009000 C 12/20/14 9.0 0.00 0.02
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 0.00 0.03
ZNGA 141220P00002500 P 12/20/14 2.5 0.08 0.09
ZNGA 141220P00003000 P 12/20/14 3.0 0.34 0.41
ZNGA 141220P00003500 P 12/20/14 3.5 0.79 0.87
ZNGA 141220P00004000 P 12/20/14 4.0 1.21 1.42
ZNGA 141220P00004500 P 12/20/14 4.5 1.71 1.92
ZNGA 141220P00005000 P 12/20/14 5.0 2.09 2.49
ZNGA 141220P00005500 P 12/20/14 5.5 2.62 2.99
ZNGA 141220P00006000 P 12/20/14 6.0 3.10 3.50
ZNGA 141220P00007000 P 12/20/14 7.0 4.10 4.50
ZNGA 141220P00008000 P 12/20/14 8.0 5.05 5.55
ZNGA 141220P00009000 P 12/20/14 9.0 6.05 6.55
ZNGA 141226C00000500 C 12/26/14 0.5 2.03 2.26
ZNGA 141226C00001000 C 12/26/14 1.0 1.61 1.86
ZNGA 141226C00001500 C 12/26/14 1.5 1.11 1.32
ZNGA 141226C00002000 C 12/26/14 2.0 0.61 0.83
ZNGA 141226C00002500 C 12/26/14 2.5 0.24 0.35
ZNGA 141226C00003000 C 12/26/14 3.0 0.07 0.11
ZNGA 141226C00003500 C 12/26/14 3.5 0.02 0.09
ZNGA 141226C00004000 C 12/26/14 4.0 0.00 0.05
ZNGA 141226C00004500 C 12/26/14 4.5 0.00 0.12
ZNGA 141226C00005000 C 12/26/14 5.0 0.00 0.11
ZNGA 141226C00005500 C 12/26/14 5.5 0.00 0.11
ZNGA 141226P00000500 P 12/26/14 0.5 0.00 0.11
ZNGA 141226P00001000 P 12/26/14 1.0 0.00 0.11
ZNGA 141226P00001500 P 12/26/14 1.5 0.00 0.11
ZNGA 141226P00002000 P 12/26/14 2.0 0.00 0.14
ZNGA 141226P00002500 P 12/26/14 2.5 0.08 0.11
ZNGA 141226P00003000 P 12/26/14 3.0 0.35 0.42
ZNGA 141226P00003500 P 12/26/14 3.5 0.72 0.94
ZNGA 141226P00004000 P 12/26/14 4.0 1.21 1.42
ZNGA 141226P00004500 P 12/26/14 4.5 1.71 1.92
ZNGA 141226P00005000 P 12/26/14 5.0 2.13 2.49
ZNGA 141226P00005500 P 12/26/14 5.5 2.54 3.05
ZNGA 150102C00000500 C 01/02/15 0.5 2.03 2.27
ZNGA 150102C00001000 C 01/02/15 1.0 1.60 1.85
ZNGA 150102C00001500 C 01/02/15 1.5 1.10 1.32
ZNGA 150102C00002000 C 01/02/15 2.0 0.62 0.84
ZNGA 150102C00002500 C 01/02/15 2.5 0.29 0.33
ZNGA 150102C00003000 C 01/02/15 3.0 0.09 0.13
ZNGA 150102C00003500 C 01/02/15 3.5 0.03 0.19
ZNGA 150102C00004000 C 01/02/15 4.0 0.01 0.16
ZNGA 150102C00004500 C 01/02/15 4.5 0.00 0.15
ZNGA 150102C00005000 C 01/02/15 5.0 0.00 0.15
ZNGA 150102C00005500 C 01/02/15 5.5 0.00 0.14
ZNGA 150102P00000500 P 01/02/15 0.5 0.00 0.14
ZNGA 150102P00001000 P 01/02/15 1.0 0.00 0.14
ZNGA 150102P00001500 P 01/02/15 1.5 0.00 0.14
ZNGA 150102P00002000 P 01/02/15 2.0 0.01 0.16
ZNGA 150102P00002500 P 01/02/15 2.5 0.10 0.13
ZNGA 150102P00003000 P 01/02/15 3.0 0.39 0.43
ZNGA 150102P00003500 P 01/02/15 3.5 0.74 0.94
ZNGA 150102P00004000 P 01/02/15 4.0 1.21 1.42
ZNGA 150102P00004500 P 01/02/15 4.5 1.71 1.92
ZNGA 150102P00005000 P 01/02/15 5.0 2.13 2.49
ZNGA 150102P00005500 P 01/02/15 5.5 2.62 2.99
ZNGA 150117C00000500 C 01/17/15 0.5 2.02 2.38
ZNGA 150117C00001000 C 01/17/15 1.0 1.60 1.82
ZNGA 150117C00001500 C 01/17/15 1.5 1.11 1.22
ZNGA 150117C00002000 C 01/17/15 2.0 0.70 0.75
ZNGA 150117C00002500 C 01/17/15 2.5 0.33 0.35
ZNGA 150117C00003000 C 01/17/15 3.0 0.13 0.14
ZNGA 150117C00003500 C 01/17/15 3.5 0.04 0.09
ZNGA 150117C00004000 C 01/17/15 4.0 0.03 0.04
ZNGA 150117C00004500 C 01/17/15 4.5 0.01 0.05
ZNGA 150117C00005000 C 01/17/15 5.0 0.00 0.02
ZNGA 150117C00005500 C 01/17/15 5.5 0.00 0.02
ZNGA 150117C00007000 C 01/17/15 7.0 0.00 0.02
ZNGA 150117C00010000 C 01/17/15 10.0 0.00 0.01
ZNGA 150117P00000500 P 01/17/15 0.5 0.00 0.02
ZNGA 150117P00001000 P 01/17/15 1.0 0.00 0.02
ZNGA 150117P00001500 P 01/17/15 1.5 0.00 0.05
ZNGA 150117P00002000 P 01/17/15 2.0 0.01 0.12
ZNGA 150117P00002500 P 01/17/15 2.5 0.14 0.16
ZNGA 150117P00003000 P 01/17/15 3.0 0.39 0.46
ZNGA 150117P00003500 P 01/17/15 3.5 0.76 0.97
ZNGA 150117P00004000 P 01/17/15 4.0 1.22 1.44
ZNGA 150117P00004500 P 01/17/15 4.5 1.71 1.93
ZNGA 150117P00005000 P 01/17/15 5.0 2.13 2.50
ZNGA 150117P00005500 P 01/17/15 5.5 2.64 2.99
ZNGA 150117P00007000 P 01/17/15 7.0 4.10 4.50
ZNGA 150117P00010000 P 01/17/15 10.0 7.05 7.55
ZNGA 150320C00000500 C 03/20/15 0.5 2.03 2.35
ZNGA 150320C00001000 C 03/20/15 1.0 1.61 1.83
ZNGA 150320C00001500 C 03/20/15 1.5 1.13 1.35
ZNGA 150320C00002000 C 03/20/15 2.0 0.77 0.92
ZNGA 150320C00002500 C 03/20/15 2.5 0.45 0.49
ZNGA 150320C00003000 C 03/20/15 3.0 0.25 0.30
ZNGA 150320C00003500 C 03/20/15 3.5 0.15 0.16
ZNGA 150320C00004000 C 03/20/15 4.0 0.08 0.12
ZNGA 150320C00004500 C 03/20/15 4.5 0.03 0.12
ZNGA 150320C00005000 C 03/20/15 5.0 0.01 0.17
ZNGA 150320C00005500 C 03/20/15 5.5 0.01 0.15
ZNGA 150320C00006000 C 03/20/15 6.0 0.01 0.14
ZNGA 150320C00007000 C 03/20/15 7.0 0.00 0.07
ZNGA 150320C00008000 C 03/20/15 8.0 0.00 0.12
ZNGA 150320P00000500 P 03/20/15 0.5 0.00 0.02
ZNGA 150320P00001000 P 03/20/15 1.0 0.00 0.05
ZNGA 150320P00001500 P 03/20/15 1.5 0.01 0.06
ZNGA 150320P00002000 P 03/20/15 2.0 0.08 0.22
ZNGA 150320P00002500 P 03/20/15 2.5 0.26 0.30
ZNGA 150320P00003000 P 03/20/15 3.0 0.53 0.62
ZNGA 150320P00003500 P 03/20/15 3.5 0.89 1.06
ZNGA 150320P00004000 P 03/20/15 4.0 1.28 1.50
ZNGA 150320P00004500 P 03/20/15 4.5 1.74 1.97
ZNGA 150320P00005000 P 03/20/15 5.0 2.15 2.52
ZNGA 150320P00005500 P 03/20/15 5.5 2.66 3.00
ZNGA 150320P00006000 P 03/20/15 6.0 3.15 3.50
ZNGA 150320P00007000 P 03/20/15 7.0 4.20 4.40
ZNGA 150320P00008000 P 03/20/15 8.0 5.20 5.40
ZNGA 150619C00000500 C 06/19/15 0.5 2.04 2.44
ZNGA 150619C00001000 C 06/19/15 1.0 1.63 1.88
ZNGA 150619C00001500 C 06/19/15 1.5 1.17 1.42
ZNGA 150619C00002000 C 06/19/15 2.0 0.82 1.03
ZNGA 150619C00002500 C 06/19/15 2.5 0.48 0.73
ZNGA 150619C00003000 C 06/19/15 3.0 0.31 0.40
ZNGA 150619C00003500 C 06/19/15 3.5 0.15 0.39
ZNGA 150619C00004000 C 06/19/15 4.0 0.10 0.17
ZNGA 150619C00004500 C 06/19/15 4.5 0.01 0.25
ZNGA 150619C00005000 C 06/19/15 5.0 0.00 0.25
ZNGA 150619C00005500 C 06/19/15 5.5 0.01 0.25
ZNGA 150619C00006000 C 06/19/15 6.0 0.00 0.25
ZNGA 150619C00007000 C 06/19/15 7.0 0.00 0.11
ZNGA 150619P00000500 P 06/19/15 0.5 0.00 0.03
ZNGA 150619P00001000 P 06/19/15 1.0 0.00 0.07
ZNGA 150619P00001500 P 06/19/15 1.5 0.01 0.16
ZNGA 150619P00002000 P 06/19/15 2.0 0.04 0.29
ZNGA 150619P00002500 P 06/19/15 2.5 0.36 0.44
ZNGA 150619P00003000 P 06/19/15 3.0 0.62 0.77
ZNGA 150619P00003500 P 06/19/15 3.5 0.90 1.15
ZNGA 150619P00004000 P 06/19/15 4.0 1.32 1.57
ZNGA 150619P00004500 P 06/19/15 4.5 1.77 2.02
ZNGA 150619P00005000 P 06/19/15 5.0 2.16 2.56
ZNGA 150619P00005500 P 06/19/15 5.5 2.65 3.05
ZNGA 150619P00006000 P 06/19/15 6.0 3.15 3.55
ZNGA 150619P00007000 P 06/19/15 7.0 4.15 4.50
ZNGA 160115C00000500 C 01/15/16 0.5 2.01 2.52
ZNGA 160115C00001000 C 01/15/16 1.0 1.55 2.05
ZNGA 160115C00001500 C 01/15/16 1.5 1.15 1.64
ZNGA 160115C00002000 C 01/15/16 2.0 0.97 1.04
ZNGA 160115C00002500 C 01/15/16 2.5 0.72 0.80
ZNGA 160115C00003000 C 01/15/16 3.0 0.50 0.62
ZNGA 160115C00003500 C 01/15/16 3.5 0.45 0.55
ZNGA 160115C00004000 C 01/15/16 4.0 0.31 0.43
ZNGA 160115C00004500 C 01/15/16 4.5 0.20 0.35
ZNGA 160115C00005000 C 01/15/16 5.0 0.24 0.30
ZNGA 160115C00005500 C 01/15/16 5.5 0.01 0.25
ZNGA 160115C00007000 C 01/15/16 7.0 0.05 0.33
ZNGA 160115C00010000 C 01/15/16 10.0 0.03 0.14
ZNGA 160115P00000500 P 01/15/16 0.5 0.00 0.04
ZNGA 160115P00001000 P 01/15/16 1.0 0.00 0.14
ZNGA 160115P00001500 P 01/15/16 1.5 0.12 0.16
ZNGA 160115P00002000 P 01/15/16 2.0 0.13 0.35
ZNGA 160115P00002500 P 01/15/16 2.5 0.45 0.67
ZNGA 160115P00003000 P 01/15/16 3.0 0.65 1.00
ZNGA 160115P00003500 P 01/15/16 3.5 0.97 1.47
ZNGA 160115P00004000 P 01/15/16 4.0 1.36 1.86
ZNGA 160115P00004500 P 01/15/16 4.5 1.79 2.29
ZNGA 160115P00005000 P 01/15/16 5.0 2.16 2.87
ZNGA 160115P00005500 P 01/15/16 5.5 2.61 3.30
ZNGA 160115P00007000 P 01/15/16 7.0 4.05 4.60
ZNGA 160115P00010000 P 01/15/16 10.0 7.00 7.70
ZNGA 170120C00000500 C 01/20/17 0.5 1.75 2.61
ZNGA 170120C00001000 C 01/20/17 1.0 1.55 2.14
ZNGA 170120C00001500 C 01/20/17 1.5 1.32 1.82
ZNGA 170120C00002000 C 01/20/17 2.0 1.05 1.55
ZNGA 170120C00002500 C 01/20/17 2.5 0.84 1.34
ZNGA 170120C00003000 C 01/20/17 3.0 0.80 1.16
ZNGA 170120C00003500 C 01/20/17 3.5 0.52 1.02
ZNGA 170120C00004000 C 01/20/17 4.0 0.43 0.90
ZNGA 170120C00004500 C 01/20/17 4.5 0.34 0.82
ZNGA 170120C00005000 C 01/20/17 5.0 0.25 0.70
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.40
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.23
ZNGA 170120P00001500 P 01/20/17 1.5 0.10 0.44
ZNGA 170120P00002000 P 01/20/17 2.0 0.31 0.69
ZNGA 170120P00002500 P 01/20/17 2.5 0.56 1.02
ZNGA 170120P00003000 P 01/20/17 3.0 0.87 1.37
ZNGA 170120P00003500 P 01/20/17 3.5 1.21 1.71
ZNGA 170120P00004000 P 01/20/17 4.0 1.60 2.08
ZNGA 170120P00004500 P 01/20/17 4.5 2.00 2.50
ZNGA 170120P00005000 P 01/20/17 5.0 2.36 3.10

OPRA data is delayed 15 minutes.