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 (2016-10-21)Premium Content

Zynga Inc (ZNGA)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 161216C00000500 C 12/16/16 0.5 2.11 2.60
ZNGA 161216C00001000 C 12/16/16 1.0 1.73 2.10
ZNGA 161216C00001500 C 12/16/16 1.5 1.23 1.60
ZNGA 161216C00002000 C 12/16/16 2.0 0.85 1.10
ZNGA 161216C00002500 C 12/16/16 2.5 0.42 0.48
ZNGA 161216C00003000 C 12/16/16 3.0 0.03 0.05
ZNGA 161216C00003500 C 12/16/16 3.5 0.00 0.02
ZNGA 161216C00004000 C 12/16/16 4.0 0.00 0.08
ZNGA 161216C00004500 C 12/16/16 4.5 0.00 0.08
ZNGA 161216C00005000 C 12/16/16 5.0 0.00 0.10
ZNGA 161216C00005500 C 12/16/16 5.5 0.00 0.10
ZNGA 161216C00006000 C 12/16/16 6.0 0.00 0.11
ZNGA 161216P00000500 P 12/16/16 0.5 0.00 0.12
ZNGA 161216P00001000 P 12/16/16 1.0 0.00 0.12
ZNGA 161216P00001500 P 12/16/16 1.5 0.00 0.10
ZNGA 161216P00002000 P 12/16/16 2.0 0.00 0.09
ZNGA 161216P00002500 P 12/16/16 2.5 0.00 0.03
ZNGA 161216P00003000 P 12/16/16 3.0 0.10 0.14
ZNGA 161216P00003500 P 12/16/16 3.5 0.52 0.62
ZNGA 161216P00004000 P 12/16/16 4.0 0.96 1.10
ZNGA 161216P00004500 P 12/16/16 4.5 1.41 1.65
ZNGA 161216P00005000 P 12/16/16 5.0 1.90 2.21
ZNGA 161216P00005500 P 12/16/16 5.5 2.40 2.83
ZNGA 161216P00006000 P 12/16/16 6.0 2.90 3.30
ZNGA 161223C00000500 C 12/23/16 0.5 0.32 2.94
ZNGA 161223C00001000 C 12/23/16 1.0 0.00 2.39
ZNGA 161223C00001500 C 12/23/16 1.5 1.29 1.79
ZNGA 161223C00002000 C 12/23/16 2.0 0.79 1.29
ZNGA 161223C00002500 C 12/23/16 2.5 0.31 0.61
ZNGA 161223C00003000 C 12/23/16 3.0 0.06 0.08
ZNGA 161223C00003500 C 12/23/16 3.5 0.00 0.02
ZNGA 161223C00004000 C 12/23/16 4.0 0.00 0.50
ZNGA 161223C00004500 C 12/23/16 4.5 0.00 0.50
ZNGA 161223C00005000 C 12/23/16 5.0 0.00 0.50
ZNGA 161223C00005500 C 12/23/16 5.5 0.00 0.49
ZNGA 161223C00006000 C 12/23/16 6.0 0.00 0.48
ZNGA 161223P00000500 P 12/23/16 0.5 0.00 0.49
ZNGA 161223P00001000 P 12/23/16 1.0 0.00 0.49
ZNGA 161223P00001500 P 12/23/16 1.5 0.00 0.50
ZNGA 161223P00002000 P 12/23/16 2.0 0.00 0.48
ZNGA 161223P00002500 P 12/23/16 2.5 0.00 0.02
ZNGA 161223P00003000 P 12/23/16 3.0 0.11 0.16
ZNGA 161223P00003500 P 12/23/16 3.5 0.24 0.71
ZNGA 161223P00004000 P 12/23/16 4.0 0.74 1.21
ZNGA 161223P00004500 P 12/23/16 4.5 1.24 1.71
ZNGA 161223P00005000 P 12/23/16 5.0 1.74 2.21
ZNGA 161223P00005500 P 12/23/16 5.5 2.06 2.86
ZNGA 161223P00006000 P 12/23/16 6.0 2.60 3.35
ZNGA 161230C00000500 C 12/30/16 0.5 1.10 2.93
ZNGA 161230C00001000 C 12/30/16 1.0 1.73 2.28
ZNGA 161230C00001500 C 12/30/16 1.5 1.29 1.79
ZNGA 161230C00002000 C 12/30/16 2.0 0.80 1.27
ZNGA 161230C00002500 C 12/30/16 2.5 0.31 0.55
ZNGA 161230C00003000 C 12/30/16 3.0 0.06 0.10
ZNGA 161230C00003500 C 12/30/16 3.5 0.00 0.10
ZNGA 161230C00004000 C 12/30/16 4.0 0.00 0.50
ZNGA 161230C00004500 C 12/30/16 4.5 0.00 0.49
ZNGA 161230C00005000 C 12/30/16 5.0 0.00 0.49
ZNGA 161230C00005500 C 12/30/16 5.5 0.00 0.50
ZNGA 161230P00000500 P 12/30/16 0.5 0.00 0.50
ZNGA 161230P00001000 P 12/30/16 1.0 0.00 0.50
ZNGA 161230P00001500 P 12/30/16 1.5 0.00 0.49
ZNGA 161230P00002000 P 12/30/16 2.0 0.00 0.49
ZNGA 161230P00002500 P 12/30/16 2.5 0.00 0.49
ZNGA 161230P00003000 P 12/30/16 3.0 0.12 0.17
ZNGA 161230P00003500 P 12/30/16 3.5 0.24 0.70
ZNGA 161230P00004000 P 12/30/16 4.0 0.74 1.21
ZNGA 161230P00004500 P 12/30/16 4.5 1.24 1.71
ZNGA 161230P00005000 P 12/30/16 5.0 1.74 2.21
ZNGA 161230P00005500 P 12/30/16 5.5 2.06 2.86
ZNGA 170106C00000500 C 01/06/17 0.5 0.32 2.93
ZNGA 170106C00001000 C 01/06/17 1.0 1.79 2.29
ZNGA 170106C00001500 C 01/06/17 1.5 1.29 1.79
ZNGA 170106C00002000 C 01/06/17 2.0 0.79 1.29
ZNGA 170106C00002500 C 01/06/17 2.5 0.33 0.62
ZNGA 170106C00003000 C 01/06/17 3.0 0.08 0.11
ZNGA 170106C00003500 C 01/06/17 3.5 0.00 0.02
ZNGA 170106C00004000 C 01/06/17 4.0 0.00 0.50
ZNGA 170106C00004500 C 01/06/17 4.5 0.00 0.04
ZNGA 170106C00005000 C 01/06/17 5.0 0.00 0.48
ZNGA 170106C00005500 C 01/06/17 5.5 0.00 0.50
ZNGA 170106C00006000 C 01/06/17 6.0 0.00 0.49
ZNGA 170106P00000500 P 01/06/17 0.5 0.00 0.50
ZNGA 170106P00001000 P 01/06/17 1.0 0.00 0.50
ZNGA 170106P00001500 P 01/06/17 1.5 0.00 0.49
ZNGA 170106P00002000 P 01/06/17 2.0 0.00 0.50
ZNGA 170106P00002500 P 01/06/17 2.5 0.00 0.05
ZNGA 170106P00003000 P 01/06/17 3.0 0.14 0.20
ZNGA 170106P00003500 P 01/06/17 3.5 0.26 0.71
ZNGA 170106P00004000 P 01/06/17 4.0 0.75 1.20
ZNGA 170106P00004500 P 01/06/17 4.5 1.24 1.71
ZNGA 170106P00005000 P 01/06/17 5.0 1.74 2.21
ZNGA 170106P00005500 P 01/06/17 5.5 2.06 3.65
ZNGA 170106P00006000 P 01/06/17 6.0 2.60 3.35
ZNGA 170113C00000500 C 01/13/17 0.5 0.30 4.80
ZNGA 170113C00001000 C 01/13/17 1.0 0.95 2.28
ZNGA 170113C00001500 C 01/13/17 1.5 1.29 1.79
ZNGA 170113C00002000 C 01/13/17 2.0 0.80 1.27
ZNGA 170113C00002500 C 01/13/17 2.5 0.31 0.57
ZNGA 170113C00003000 C 01/13/17 3.0 0.09 0.14
ZNGA 170113C00003500 C 01/13/17 3.5 0.00 0.04
ZNGA 170113C00004000 C 01/13/17 4.0 0.00 0.50
ZNGA 170113C00004500 C 01/13/17 4.5 0.00 0.50
ZNGA 170113C00005000 C 01/13/17 5.0 0.00 0.49
ZNGA 170113C00005500 C 01/13/17 5.5 0.00 0.49
ZNGA 170113C00006000 C 01/13/17 6.0 0.00 0.47
ZNGA 170113P00000500 P 01/13/17 0.5 0.00 0.49
ZNGA 170113P00001000 P 01/13/17 1.0 0.00 0.49
ZNGA 170113P00001500 P 01/13/17 1.5 0.00 0.50
ZNGA 170113P00002000 P 01/13/17 2.0 0.00 0.48
ZNGA 170113P00002500 P 01/13/17 2.5 0.01 0.04
ZNGA 170113P00003000 P 01/13/17 3.0 0.16 0.22
ZNGA 170113P00003500 P 01/13/17 3.5 0.28 0.71
ZNGA 170113P00004000 P 01/13/17 4.0 0.74 1.21
ZNGA 170113P00004500 P 01/13/17 4.5 1.24 1.71
ZNGA 170113P00005000 P 01/13/17 5.0 1.74 2.21
ZNGA 170113P00005500 P 01/13/17 5.5 2.06 2.86
ZNGA 170113P00006000 P 01/13/17 6.0 2.60 3.35
ZNGA 170120C00000500 C 01/20/17 0.5 2.11 2.60
ZNGA 170120C00001000 C 01/20/17 1.0 1.73 2.10
ZNGA 170120C00001500 C 01/20/17 1.5 1.35 1.60
ZNGA 170120C00002000 C 01/20/17 2.0 0.91 0.96
ZNGA 170120C00002500 C 01/20/17 2.5 0.44 0.48
ZNGA 170120C00003000 C 01/20/17 3.0 0.13 0.15
ZNGA 170120C00003500 C 01/20/17 3.5 0.01 0.03
ZNGA 170120C00004000 C 01/20/17 4.0 0.00 0.03
ZNGA 170120C00004500 C 01/20/17 4.5 0.00 0.01
ZNGA 170120C00005000 C 01/20/17 5.0 0.00 0.02
ZNGA 170120C00005500 C 01/20/17 5.5 0.00 0.03
ZNGA 170120C00006000 C 01/20/17 6.0 0.00 0.03
ZNGA 170120C00007000 C 01/20/17 7.0 0.00 0.12
ZNGA 170120P00000500 P 01/20/17 0.5 0.00 0.12
ZNGA 170120P00001000 P 01/20/17 1.0 0.00 0.11
ZNGA 170120P00001500 P 01/20/17 1.5 0.00 0.04
ZNGA 170120P00002000 P 01/20/17 2.0 0.00 0.02
ZNGA 170120P00002500 P 01/20/17 2.5 0.03 0.04
ZNGA 170120P00003000 P 01/20/17 3.0 0.20 0.22
ZNGA 170120P00003500 P 01/20/17 3.5 0.52 0.64
ZNGA 170120P00004000 P 01/20/17 4.0 0.93 1.13
ZNGA 170120P00004500 P 01/20/17 4.5 1.41 1.66
ZNGA 170120P00005000 P 01/20/17 5.0 1.90 2.15
ZNGA 170120P00005500 P 01/20/17 5.5 2.40 2.65
ZNGA 170120P00006000 P 01/20/17 6.0 2.90 3.30
ZNGA 170120P00007000 P 01/20/17 7.0 3.90 4.40
ZNGA 170127C00000500 C 01/27/17 0.5 1.48 3.75
ZNGA 170127C00001000 C 01/27/17 1.0 1.79 3.25
ZNGA 170127C00001500 C 01/27/17 1.5 1.29 1.79
ZNGA 170127C00002000 C 01/27/17 2.0 0.80 1.28
ZNGA 170127C00002500 C 01/27/17 2.5 0.30 0.72
ZNGA 170127C00003000 C 01/27/17 3.0 0.00 0.29
ZNGA 170127C00003500 C 01/27/17 3.5 0.00 0.16
ZNGA 170127C00004000 C 01/27/17 4.0 0.00 0.49
ZNGA 170127C00004500 C 01/27/17 4.5 0.00 0.50
ZNGA 170127C00005000 C 01/27/17 5.0 0.00 0.49
ZNGA 170127C00005500 C 01/27/17 5.5 0.00 0.49
ZNGA 170127C00006000 C 01/27/17 6.0 0.00 0.50
ZNGA 170127P00000500 P 01/27/17 0.5 0.00 0.50
ZNGA 170127P00001000 P 01/27/17 1.0 0.00 0.48
ZNGA 170127P00001500 P 01/27/17 1.5 0.00 0.49
ZNGA 170127P00002000 P 01/27/17 2.0 0.00 0.50
ZNGA 170127P00002500 P 01/27/17 2.5 0.00 0.50
ZNGA 170127P00003000 P 01/27/17 3.0 0.00 0.47
ZNGA 170127P00003500 P 01/27/17 3.5 0.27 0.77
ZNGA 170127P00004000 P 01/27/17 4.0 0.76 1.24
ZNGA 170127P00004500 P 01/27/17 4.5 1.24 1.74
ZNGA 170127P00005000 P 01/27/17 5.0 1.74 2.21
ZNGA 170127P00005500 P 01/27/17 5.5 2.06 2.86
ZNGA 170127P00006000 P 01/27/17 6.0 2.60 3.35
ZNGA 170217C00000500 C 02/17/17 0.5 1.22 2.60
ZNGA 170217C00001000 C 02/17/17 1.0 1.79 2.29
ZNGA 170217C00001500 C 02/17/17 1.5 1.37 1.59
ZNGA 170217C00002000 C 02/17/17 2.0 0.89 1.12
ZNGA 170217C00002500 C 02/17/17 2.5 0.50 0.54
ZNGA 170217C00003000 C 02/17/17 3.0 0.21 0.23
ZNGA 170217C00003500 C 02/17/17 3.5 0.07 0.10
ZNGA 170217C00004000 C 02/17/17 4.0 0.02 0.04
ZNGA 170217C00004500 C 02/17/17 4.5 0.00 0.02
ZNGA 170217C00005000 C 02/17/17 5.0 0.00 0.01
ZNGA 170217C00005500 C 02/17/17 5.5 0.00 0.04
ZNGA 170217C00006000 C 02/17/17 6.0 0.00 0.13
ZNGA 170217P00000500 P 02/17/17 0.5 0.00 0.13
ZNGA 170217P00001000 P 02/17/17 1.0 0.00 0.11
ZNGA 170217P00001500 P 02/17/17 1.5 0.00 0.06
ZNGA 170217P00002000 P 02/17/17 2.0 0.01 0.03
ZNGA 170217P00002500 P 02/17/17 2.5 0.08 0.11
ZNGA 170217P00003000 P 02/17/17 3.0 0.25 0.30
ZNGA 170217P00003500 P 02/17/17 3.5 0.62 0.67
ZNGA 170217P00004000 P 02/17/17 4.0 0.95 1.13
ZNGA 170217P00004500 P 02/17/17 4.5 1.41 2.63
ZNGA 170217P00005000 P 02/17/17 5.0 1.92 2.13
ZNGA 170217P00005500 P 02/17/17 5.5 2.41 2.66
ZNGA 170217P00006000 P 02/17/17 6.0 2.90 3.40
ZNGA 170317C00000500 C 03/17/17 0.5 2.14 2.61
ZNGA 170317C00001000 C 03/17/17 1.0 1.82 2.11
ZNGA 170317C00001500 C 03/17/17 1.5 1.36 1.62
ZNGA 170317C00002000 C 03/17/17 2.0 0.89 1.16
ZNGA 170317C00002500 C 03/17/17 2.5 0.52 0.57
ZNGA 170317C00003000 C 03/17/17 3.0 0.24 0.27
ZNGA 170317C00003500 C 03/17/17 3.5 0.09 0.13
ZNGA 170317C00004000 C 03/17/17 4.0 0.03 0.05
ZNGA 170317C00004500 C 03/17/17 4.5 0.01 0.03
ZNGA 170317C00005000 C 03/17/17 5.0 0.00 0.02
ZNGA 170317C00005500 C 03/17/17 5.5 0.00 0.05
ZNGA 170317C00006000 C 03/17/17 6.0 0.00 0.08
ZNGA 170317P00000500 P 03/17/17 0.5 0.00 0.13
ZNGA 170317P00001000 P 03/17/17 1.0 0.00 0.15
ZNGA 170317P00001500 P 03/17/17 1.5 0.00 0.03
ZNGA 170317P00002000 P 03/17/17 2.0 0.02 0.04
ZNGA 170317P00002500 P 03/17/17 2.5 0.10 0.13
ZNGA 170317P00003000 P 03/17/17 3.0 0.31 0.34
ZNGA 170317P00003500 P 03/17/17 3.5 0.65 0.69
ZNGA 170317P00004000 P 03/17/17 4.0 0.94 1.16
ZNGA 170317P00004500 P 03/17/17 4.5 1.41 1.67
ZNGA 170317P00005000 P 03/17/17 5.0 1.90 3.50
ZNGA 170317P00005500 P 03/17/17 5.5 2.39 2.89
ZNGA 170317P00006000 P 03/17/17 6.0 2.89 3.30
ZNGA 170616C00000500 C 06/16/17 0.5 2.26 2.64
ZNGA 170616C00001000 C 06/16/17 1.0 1.85 2.15
ZNGA 170616C00001500 C 06/16/17 1.5 1.32 1.68
ZNGA 170616C00002000 C 06/16/17 2.0 0.95 1.18
ZNGA 170616C00002500 C 06/16/17 2.5 0.55 0.68
ZNGA 170616C00003000 C 06/16/17 3.0 0.34 0.39
ZNGA 170616C00003500 C 06/16/17 3.5 0.15 0.23
ZNGA 170616C00004000 C 06/16/17 4.0 0.07 0.13
ZNGA 170616C00004500 C 06/16/17 4.5 0.00 0.09
ZNGA 170616C00005000 C 06/16/17 5.0 0.00 0.19
ZNGA 170616C00005500 C 06/16/17 5.5 0.00 0.21
ZNGA 170616C00006000 C 06/16/17 6.0 0.00 0.22
ZNGA 170616C00007000 C 06/16/17 7.0 0.00 0.20
ZNGA 170616P00000500 P 06/16/17 0.5 0.00 0.20
ZNGA 170616P00001000 P 06/16/17 1.0 0.00 0.20
ZNGA 170616P00001500 P 06/16/17 1.5 0.00 0.20
ZNGA 170616P00002000 P 06/16/17 2.0 0.01 0.10
ZNGA 170616P00002500 P 06/16/17 2.5 0.16 0.22
ZNGA 170616P00003000 P 06/16/17 3.0 0.37 0.45
ZNGA 170616P00003500 P 06/16/17 3.5 0.70 0.78
ZNGA 170616P00004000 P 06/16/17 4.0 0.93 1.19
ZNGA 170616P00004500 P 06/16/17 4.5 1.38 1.66
ZNGA 170616P00005000 P 06/16/17 5.0 1.89 2.17
ZNGA 170616P00005500 P 06/16/17 5.5 2.37 2.86
ZNGA 170616P00006000 P 06/16/17 6.0 2.87 3.15
ZNGA 170616P00007000 P 06/16/17 7.0 3.85 4.40
ZNGA 180119C00001000 C 01/19/18 1.0 1.60 2.29
ZNGA 180119C00001500 C 01/19/18 1.5 1.34 1.87
ZNGA 180119C00002000 C 01/19/18 2.0 0.93 1.15
ZNGA 180119C00002500 C 01/19/18 2.5 0.63 0.98
ZNGA 180119C00003000 C 01/19/18 3.0 0.53 0.63
ZNGA 180119C00003500 C 01/19/18 3.5 0.33 0.43
ZNGA 180119C00004000 C 01/19/18 4.0 0.18 0.35
ZNGA 180119C00004500 C 01/19/18 4.5 0.09 0.34
ZNGA 180119C00005000 C 01/19/18 5.0 0.01 0.31
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.32
ZNGA 180119P00001500 P 01/19/18 1.5 0.00 0.10
ZNGA 180119P00002000 P 01/19/18 2.0 0.03 0.27
ZNGA 180119P00002500 P 01/19/18 2.5 0.24 0.47
ZNGA 180119P00003000 P 01/19/18 3.0 0.55 0.62
ZNGA 180119P00003500 P 01/19/18 3.5 0.65 1.02
ZNGA 180119P00004000 P 01/19/18 4.0 1.00 1.40
ZNGA 180119P00004500 P 01/19/18 4.5 1.37 1.96
ZNGA 180119P00005000 P 01/19/18 5.0 1.85 2.29
ZNGA 190118C00000500 C 01/18/19 0.5 2.00 3.20
ZNGA 190118C00001000 C 01/18/19 1.0 0.05 4.50
ZNGA 190118C00001500 C 01/18/19 1.5 1.25 2.39
ZNGA 190118C00002000 C 01/18/19 2.0 0.91 1.89
ZNGA 190118C00002500 C 01/18/19 2.5 0.64 1.60
ZNGA 190118C00003000 C 01/18/19 3.0 0.52 1.35
ZNGA 190118C00003500 C 01/18/19 3.5 0.23 0.99
ZNGA 190118C00004000 C 01/18/19 4.0 0.29 0.83
ZNGA 190118C00004500 C 01/18/19 4.5 0.11 0.62
ZNGA 190118C00005000 C 01/18/19 5.0 0.09 0.63
ZNGA 190118C00005500 C 01/18/19 5.5 0.10 0.55
ZNGA 190118C00007000 C 01/18/19 7.0 0.00 0.42
ZNGA 190118P00000500 P 01/18/19 0.5 0.00 0.60
ZNGA 190118P00001000 P 01/18/19 1.0 0.00 0.62
ZNGA 190118P00001500 P 01/18/19 1.5 0.04 0.40
ZNGA 190118P00002000 P 01/18/19 2.0 0.12 0.45
ZNGA 190118P00002500 P 01/18/19 2.5 0.31 0.65
ZNGA 190118P00003000 P 01/18/19 3.0 0.59 0.97
ZNGA 190118P00003500 P 01/18/19 3.5 0.76 1.40
ZNGA 190118P00004000 P 01/18/19 4.0 1.10 1.82
ZNGA 190118P00004500 P 01/18/19 4.5 1.41 2.25
ZNGA 190118P00005000 P 01/18/19 5.0 1.80 2.56
ZNGA 190118P00005500 P 01/18/19 5.5 2.29 3.00
ZNGA 190118P00007000 P 01/18/19 7.0 3.70 4.35

OPRA data is delayed 15 minutes.