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 (2017-07-21)Premium Content

Zynga Inc (ZNGA)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZNGA 170825C00000500 C 08/25/17 0.5 0.90 3.35
ZNGA 170825C00001000 C 08/25/17 1.0 0.50 2.70
ZNGA 170825C00001500 C 08/25/17 1.5 2.08 2.17
ZNGA 170825C00002000 C 08/25/17 2.0 1.59 1.66
ZNGA 170825C00002500 C 08/25/17 2.5 1.08 1.16
ZNGA 170825C00003000 C 08/25/17 3.0 0.44 0.70
ZNGA 170825C00003500 C 08/25/17 3.5 0.09 0.16
ZNGA 170825C00004000 C 08/25/17 4.0 0.00 0.02
ZNGA 170825C00004500 C 08/25/17 4.5 0.00 0.07
ZNGA 170825C00005000 C 08/25/17 5.0 0.00 0.03
ZNGA 170825C00005500 C 08/25/17 5.5 0.00 0.01
ZNGA 170825C00006000 C 08/25/17 6.0 0.00 0.01
ZNGA 170825C00006500 C 08/25/17 6.5 0.00 0.01
ZNGA 170825C00007500 C 08/25/17 7.5 0.00 0.03
ZNGA 170825P00000500 P 08/25/17 0.5 0.00 0.02
ZNGA 170825P00001000 P 08/25/17 1.0 0.00 0.02
ZNGA 170825P00001500 P 08/25/17 1.5 0.00 0.04
ZNGA 170825P00002000 P 08/25/17 2.0 0.00 0.01
ZNGA 170825P00002500 P 08/25/17 2.5 0.00 0.01
ZNGA 170825P00003000 P 08/25/17 3.0 0.00 0.62
ZNGA 170825P00003500 P 08/25/17 3.5 0.00 0.03
ZNGA 170825P00004000 P 08/25/17 4.0 0.19 0.66
ZNGA 170825P00004500 P 08/25/17 4.5 0.70 1.15
ZNGA 170825P00005000 P 08/25/17 5.0 1.16 1.68
ZNGA 170825P00005500 P 08/25/17 5.5 1.84 1.91
ZNGA 170825P00006000 P 08/25/17 6.0 2.34 2.41
ZNGA 170825P00006500 P 08/25/17 6.5 2.85 2.91
ZNGA 170825P00007500 P 08/25/17 7.5 1.50 5.50
ZNGA 170901C00000500 C 09/01/17 0.5 1.66 5.50
ZNGA 170901C00001000 C 09/01/17 1.0 0.75 4.70
ZNGA 170901C00001500 C 09/01/17 1.5 2.04 3.55
ZNGA 170901C00002000 C 09/01/17 2.0 1.58 3.00
ZNGA 170901C00002500 C 09/01/17 2.5 1.09 1.17
ZNGA 170901C00003000 C 09/01/17 3.0 0.55 0.67
ZNGA 170901C00003500 C 09/01/17 3.5 0.14 0.18
ZNGA 170901C00004000 C 09/01/17 4.0 0.00 0.02
ZNGA 170901C00004500 C 09/01/17 4.5 0.00 0.02
ZNGA 170901C00005000 C 09/01/17 5.0 0.00 0.02
ZNGA 170901C00005500 C 09/01/17 5.5 0.00 0.03
ZNGA 170901C00006000 C 09/01/17 6.0 0.00 0.61
ZNGA 170901C00006500 C 09/01/17 6.5 0.00 0.02
ZNGA 170901C00007000 C 09/01/17 7.0 0.00 0.01
ZNGA 170901P00000500 P 09/01/17 0.5 0.00 0.02
ZNGA 170901P00001000 P 09/01/17 1.0 0.00 0.01
ZNGA 170901P00001500 P 09/01/17 1.5 0.00 0.02
ZNGA 170901P00002000 P 09/01/17 2.0 0.00 0.02
ZNGA 170901P00002500 P 09/01/17 2.5 0.00 0.58
ZNGA 170901P00003000 P 09/01/17 3.0 0.00 0.02
ZNGA 170901P00003500 P 09/01/17 3.5 0.00 0.05
ZNGA 170901P00004000 P 09/01/17 4.0 0.18 0.62
ZNGA 170901P00004500 P 09/01/17 4.5 0.69 1.13
ZNGA 170901P00005000 P 09/01/17 5.0 1.31 1.42
ZNGA 170901P00005500 P 09/01/17 5.5 0.61 1.91
ZNGA 170901P00006000 P 09/01/17 6.0 2.15 2.87
ZNGA 170901P00006500 P 09/01/17 6.5 2.84 2.91
ZNGA 170901P00007000 P 09/01/17 7.0 2.94 3.75
ZNGA 170908C00000500 C 09/08/17 0.5 1.05 5.30
ZNGA 170908C00001000 C 09/08/17 1.0 2.56 4.70
ZNGA 170908C00001500 C 09/08/17 1.5 1.83 2.29
ZNGA 170908C00002000 C 09/08/17 2.0 1.59 1.66
ZNGA 170908C00002500 C 09/08/17 2.5 0.84 1.27
ZNGA 170908C00003000 C 09/08/17 3.0 0.43 0.67
ZNGA 170908C00003500 C 09/08/17 3.5 0.15 0.20
ZNGA 170908C00004000 C 09/08/17 4.0 0.00 0.03
ZNGA 170908C00004500 C 09/08/17 4.5 0.00 0.03
ZNGA 170908C00005000 C 09/08/17 5.0 0.00 0.62
ZNGA 170908C00005500 C 09/08/17 5.5 0.00 0.61
ZNGA 170908C00006000 C 09/08/17 6.0 0.00 0.01
ZNGA 170908C00006500 C 09/08/17 6.5 0.00 0.01
ZNGA 170908C00007000 C 09/08/17 7.0 0.00 0.67
ZNGA 170908C00007500 C 09/08/17 7.5 0.00 0.01
ZNGA 170908P00000500 P 09/08/17 0.5 0.00 0.62
ZNGA 170908P00001000 P 09/08/17 1.0 0.00 0.65
ZNGA 170908P00001500 P 09/08/17 1.5 0.00 0.02
ZNGA 170908P00002000 P 09/08/17 2.0 0.00 0.62
ZNGA 170908P00002500 P 09/08/17 2.5 0.00 0.60
ZNGA 170908P00003000 P 09/08/17 3.0 0.00 0.02
ZNGA 170908P00003500 P 09/08/17 3.5 0.03 0.07
ZNGA 170908P00004000 P 09/08/17 4.0 0.18 0.64
ZNGA 170908P00004500 P 09/08/17 4.5 0.74 0.91
ZNGA 170908P00005000 P 09/08/17 5.0 1.29 1.42
ZNGA 170908P00005500 P 09/08/17 5.5 0.55 1.91
ZNGA 170908P00006000 P 09/08/17 6.0 1.05 2.50
ZNGA 170908P00006500 P 09/08/17 6.5 2.51 2.92
ZNGA 170908P00007000 P 09/08/17 7.0 2.93 3.70
ZNGA 170908P00007500 P 09/08/17 7.5 3.70 4.05
ZNGA 170915C00000500 C 09/15/17 0.5 2.99 5.50
ZNGA 170915C00001000 C 09/15/17 1.0 2.59 2.90
ZNGA 170915C00001500 C 09/15/17 1.5 2.10 2.16
ZNGA 170915C00002000 C 09/15/17 2.0 1.57 1.68
ZNGA 170915C00002500 C 09/15/17 2.5 0.84 1.23
ZNGA 170915C00003000 C 09/15/17 3.0 0.61 0.66
ZNGA 170915C00003500 C 09/15/17 3.5 0.18 0.21
ZNGA 170915C00004000 C 09/15/17 4.0 0.02 0.04
ZNGA 170915C00004500 C 09/15/17 4.5 0.00 0.02
ZNGA 170915C00005000 C 09/15/17 5.0 0.00 0.01
ZNGA 170915C00005500 C 09/15/17 5.5 0.00 0.02
ZNGA 170915C00006000 C 09/15/17 6.0 0.00 0.02
ZNGA 170915C00007000 C 09/15/17 7.0 0.00 0.01
ZNGA 170915P00000500 P 09/15/17 0.5 0.00 0.01
ZNGA 170915P00001000 P 09/15/17 1.0 0.00 0.02
ZNGA 170915P00001500 P 09/15/17 1.5 0.00 0.01
ZNGA 170915P00002000 P 09/15/17 2.0 0.00 0.01
ZNGA 170915P00002500 P 09/15/17 2.5 0.00 0.02
ZNGA 170915P00003000 P 09/15/17 3.0 0.00 0.02
ZNGA 170915P00003500 P 09/15/17 3.5 0.06 0.09
ZNGA 170915P00004000 P 09/15/17 4.0 0.37 0.42
ZNGA 170915P00004500 P 09/15/17 4.5 0.83 0.90
ZNGA 170915P00005000 P 09/15/17 5.0 1.34 1.40
ZNGA 170915P00005500 P 09/15/17 5.5 1.85 1.90
ZNGA 170915P00006000 P 09/15/17 6.0 2.35 2.44
ZNGA 170915P00007000 P 09/15/17 7.0 3.30 3.45
ZNGA 170922C00000500 C 09/22/17 0.5 1.35 5.35
ZNGA 170922C00001000 C 09/22/17 1.0 2.13 2.91
ZNGA 170922C00001500 C 09/22/17 1.5 1.82 2.36
ZNGA 170922C00002000 C 09/22/17 2.0 1.34 1.81
ZNGA 170922C00002500 C 09/22/17 2.5 0.88 1.28
ZNGA 170922C00003000 C 09/22/17 3.0 0.53 0.70
ZNGA 170922C00003500 C 09/22/17 3.5 0.17 0.29
ZNGA 170922C00004000 C 09/22/17 4.0 0.00 0.06
ZNGA 170922C00004500 C 09/22/17 4.5 0.00 0.02
ZNGA 170922C00005000 C 09/22/17 5.0 0.00 0.59
ZNGA 170922C00005500 C 09/22/17 5.5 0.00 0.64
ZNGA 170922C00006000 C 09/22/17 6.0 0.00 0.01
ZNGA 170922C00006500 C 09/22/17 6.5 0.00 0.02
ZNGA 170922P00000500 P 09/22/17 0.5 0.00 0.02
ZNGA 170922P00001000 P 09/22/17 1.0 0.00 0.03
ZNGA 170922P00001500 P 09/22/17 1.5 0.00 0.02
ZNGA 170922P00002000 P 09/22/17 2.0 0.00 0.02
ZNGA 170922P00002500 P 09/22/17 2.5 0.00 0.02
ZNGA 170922P00003000 P 09/22/17 3.0 0.00 0.02
ZNGA 170922P00003500 P 09/22/17 3.5 0.05 0.12
ZNGA 170922P00004000 P 09/22/17 4.0 0.33 0.45
ZNGA 170922P00004500 P 09/22/17 4.5 0.70 1.15
ZNGA 170922P00005000 P 09/22/17 5.0 1.20 1.65
ZNGA 170922P00005500 P 09/22/17 5.5 1.68 2.17
ZNGA 170922P00006000 P 09/22/17 6.0 2.13 2.91
ZNGA 170922P00006500 P 09/22/17 6.5 2.46 3.00
ZNGA 170929C00000500 C 09/29/17 0.5 0.90 4.95
ZNGA 170929C00001000 C 09/29/17 1.0 1.17 3.85
ZNGA 170929C00001500 C 09/29/17 1.5 1.86 2.29
ZNGA 170929C00002000 C 09/29/17 2.0 1.58 1.72
ZNGA 170929C00002500 C 09/29/17 2.5 1.08 1.20
ZNGA 170929C00003000 C 09/29/17 3.0 0.58 0.76
ZNGA 170929C00003500 C 09/29/17 3.5 0.20 0.30
ZNGA 170929C00004000 C 09/29/17 4.0 0.00 0.07
ZNGA 170929C00004500 C 09/29/17 4.5 0.00 0.02
ZNGA 170929C00005000 C 09/29/17 5.0 0.00 0.03
ZNGA 170929C00005500 C 09/29/17 5.5 0.00 0.62
ZNGA 170929C00006000 C 09/29/17 6.0 0.00 0.02
ZNGA 170929C00006500 C 09/29/17 6.5 0.00 0.63
ZNGA 170929P00000500 P 09/29/17 0.5 0.00 0.02
ZNGA 170929P00001000 P 09/29/17 1.0 0.00 0.02
ZNGA 170929P00001500 P 09/29/17 1.5 0.00 0.02
ZNGA 170929P00002000 P 09/29/17 2.0 0.00 0.03
ZNGA 170929P00002500 P 09/29/17 2.5 0.00 0.02
ZNGA 170929P00003000 P 09/29/17 3.0 0.00 0.03
ZNGA 170929P00003500 P 09/29/17 3.5 0.02 0.13
ZNGA 170929P00004000 P 09/29/17 4.0 0.36 0.44
ZNGA 170929P00004500 P 09/29/17 4.5 0.68 1.17
ZNGA 170929P00005000 P 09/29/17 5.0 1.16 1.69
ZNGA 170929P00005500 P 09/29/17 5.5 1.74 1.92
ZNGA 170929P00006000 P 09/29/17 6.0 2.32 2.42
ZNGA 170929P00006500 P 09/29/17 6.5 2.50 2.96
ZNGA 171020C00001000 C 10/20/17 1.0 2.60 2.65
ZNGA 171020C00001500 C 10/20/17 1.5 2.10 2.20
ZNGA 171020C00002000 C 10/20/17 2.0 1.60 1.69
ZNGA 171020C00002500 C 10/20/17 2.5 1.11 1.16
ZNGA 171020C00003000 C 10/20/17 3.0 0.62 0.71
ZNGA 171020C00003500 C 10/20/17 3.5 0.24 0.31
ZNGA 171020C00004000 C 10/20/17 4.0 0.05 0.09
ZNGA 171020C00004500 C 10/20/17 4.5 0.00 0.03
ZNGA 171020C00005000 C 10/20/17 5.0 0.00 0.02
ZNGA 171020C00005500 C 10/20/17 5.5 0.00 0.02
ZNGA 171020C00006000 C 10/20/17 6.0 0.00 0.02
ZNGA 171020P00001000 P 10/20/17 1.0 0.00 0.02
ZNGA 171020P00001500 P 10/20/17 1.5 0.00 0.02
ZNGA 171020P00002000 P 10/20/17 2.0 0.00 0.02
ZNGA 171020P00002500 P 10/20/17 2.5 0.00 0.02
ZNGA 171020P00003000 P 10/20/17 3.0 0.00 0.04
ZNGA 171020P00003500 P 10/20/17 3.5 0.11 0.16
ZNGA 171020P00004000 P 10/20/17 4.0 0.41 0.46
ZNGA 171020P00004500 P 10/20/17 4.5 0.85 0.93
ZNGA 171020P00005000 P 10/20/17 5.0 1.35 1.40
ZNGA 171020P00005500 P 10/20/17 5.5 1.85 1.93
ZNGA 171020P00006000 P 10/20/17 6.0 2.35 2.40
ZNGA 171215C00000500 C 12/15/17 0.5 2.98 3.30
ZNGA 171215C00001000 C 12/15/17 1.0 2.60 2.71
ZNGA 171215C00001500 C 12/15/17 1.5 1.87 2.29
ZNGA 171215C00002000 C 12/15/17 2.0 1.58 1.67
ZNGA 171215C00002500 C 12/15/17 2.5 1.12 1.19
ZNGA 171215C00003000 C 12/15/17 3.0 0.69 0.72
ZNGA 171215C00003500 C 12/15/17 3.5 0.36 0.42
ZNGA 171215C00004000 C 12/15/17 4.0 0.14 0.21
ZNGA 171215C00004500 C 12/15/17 4.5 0.05 0.09
ZNGA 171215C00005000 C 12/15/17 5.0 0.00 0.04
ZNGA 171215C00005500 C 12/15/17 5.5 0.00 0.02
ZNGA 171215C00006000 C 12/15/17 6.0 0.00 0.02
ZNGA 171215C00007000 C 12/15/17 7.0 0.00 0.02
ZNGA 171215P00000500 P 12/15/17 0.5 0.00 0.01
ZNGA 171215P00001000 P 12/15/17 1.0 0.00 0.02
ZNGA 171215P00001500 P 12/15/17 1.5 0.00 0.02
ZNGA 171215P00002000 P 12/15/17 2.0 0.00 0.02
ZNGA 171215P00002500 P 12/15/17 2.5 0.00 0.04
ZNGA 171215P00003000 P 12/15/17 3.0 0.06 0.10
ZNGA 171215P00003500 P 12/15/17 3.5 0.22 0.28
ZNGA 171215P00004000 P 12/15/17 4.0 0.50 0.60
ZNGA 171215P00004500 P 12/15/17 4.5 0.90 0.96
ZNGA 171215P00005000 P 12/15/17 5.0 1.34 1.42
ZNGA 171215P00005500 P 12/15/17 5.5 1.83 1.93
ZNGA 171215P00006000 P 12/15/17 6.0 1.08 3.75
ZNGA 171215P00007000 P 12/15/17 7.0 3.30 3.45
ZNGA 180119C00000500 C 01/19/18 0.5 2.50 3.70
ZNGA 180119C00001000 C 01/19/18 1.0 0.50 4.50
ZNGA 180119C00001500 C 01/19/18 1.5 1.84 2.33
ZNGA 180119C00002000 C 01/19/18 2.0 1.37 1.84
ZNGA 180119C00002500 C 01/19/18 2.5 0.87 1.37
ZNGA 180119C00003000 C 01/19/18 3.0 0.68 0.78
ZNGA 180119C00003500 C 01/19/18 3.5 0.39 0.44
ZNGA 180119C00004000 C 01/19/18 4.0 0.19 0.22
ZNGA 180119C00004500 C 01/19/18 4.5 0.06 0.12
ZNGA 180119C00005000 C 01/19/18 5.0 0.03 0.06
ZNGA 180119C00005500 C 01/19/18 5.5 0.00 0.04
ZNGA 180119C00006000 C 01/19/18 6.0 0.00 0.02
ZNGA 180119C00007000 C 01/19/18 7.0 0.00 0.02
ZNGA 180119P00000500 P 01/19/18 0.5 0.00 0.02
ZNGA 180119P00001000 P 01/19/18 1.0 0.00 0.02
ZNGA 180119P00001500 P 01/19/18 1.5 0.00 0.02
ZNGA 180119P00002000 P 01/19/18 2.0 0.00 0.02
ZNGA 180119P00002500 P 01/19/18 2.5 0.00 0.05
ZNGA 180119P00003000 P 01/19/18 3.0 0.10 0.13
ZNGA 180119P00003500 P 01/19/18 3.5 0.25 0.31
ZNGA 180119P00004000 P 01/19/18 4.0 0.53 0.59
ZNGA 180119P00004500 P 01/19/18 4.5 0.90 1.03
ZNGA 180119P00005000 P 01/19/18 5.0 1.36 1.51
ZNGA 180119P00005500 P 01/19/18 5.5 1.70 2.13
ZNGA 180119P00006000 P 01/19/18 6.0 1.06 2.97
ZNGA 180119P00007000 P 01/19/18 7.0 2.90 3.80
ZNGA 180316C00000500 C 03/16/18 0.5 0.90 5.00
ZNGA 180316C00001000 C 03/16/18 1.0 0.83 4.80
ZNGA 180316C00001500 C 03/16/18 1.5 0.59 4.80
ZNGA 180316C00002000 C 03/16/18 2.0 1.39 1.86
ZNGA 180316C00002500 C 03/16/18 2.5 1.03 1.31
ZNGA 180316C00003000 C 03/16/18 3.0 0.65 0.90
ZNGA 180316C00003500 C 03/16/18 3.5 0.45 0.57
ZNGA 180316C00004000 C 03/16/18 4.0 0.25 0.30
ZNGA 180316C00004500 C 03/16/18 4.5 0.12 0.20
ZNGA 180316C00005000 C 03/16/18 5.0 0.00 0.12
ZNGA 180316C00005500 C 03/16/18 5.5 0.00 0.06
ZNGA 180316C00006000 C 03/16/18 6.0 0.00 0.04
ZNGA 180316C00007000 C 03/16/18 7.0 0.00 0.02
ZNGA 180316C00008000 C 03/16/18 8.0 0.00 0.02
ZNGA 180316P00000500 P 03/16/18 0.5 0.00 0.02
ZNGA 180316P00001000 P 03/16/18 1.0 0.00 0.02
ZNGA 180316P00001500 P 03/16/18 1.5 0.00 0.02
ZNGA 180316P00002000 P 03/16/18 2.0 0.00 0.04
ZNGA 180316P00002500 P 03/16/18 2.5 0.03 0.11
ZNGA 180316P00003000 P 03/16/18 3.0 0.14 0.23
ZNGA 180316P00003500 P 03/16/18 3.5 0.30 0.39
ZNGA 180316P00004000 P 03/16/18 4.0 0.58 0.66
ZNGA 180316P00004500 P 03/16/18 4.5 0.92 1.13
ZNGA 180316P00005000 P 03/16/18 5.0 1.35 1.57
ZNGA 180316P00005500 P 03/16/18 5.5 1.79 2.08
ZNGA 180316P00006000 P 03/16/18 6.0 2.08 2.96
ZNGA 180316P00007000 P 03/16/18 7.0 2.90 3.80
ZNGA 180316P00008000 P 03/16/18 8.0 2.20 6.30
ZNGA 190118C00000500 C 01/18/19 0.5 1.00 5.50
ZNGA 190118C00001000 C 01/18/19 1.0 0.10 5.00
ZNGA 190118C00001500 C 01/18/19 1.5 1.46 2.88
ZNGA 190118C00002000 C 01/18/19 2.0 1.26 2.21
ZNGA 190118C00002500 C 01/18/19 2.5 0.96 1.77
ZNGA 190118C00003000 C 01/18/19 3.0 0.92 1.40
ZNGA 190118C00003500 C 01/18/19 3.5 0.60 0.91
ZNGA 190118C00004000 C 01/18/19 4.0 0.52 0.69
ZNGA 190118C00004500 C 01/18/19 4.5 0.41 0.51
ZNGA 190118C00005000 C 01/18/19 5.0 0.20 0.36
ZNGA 190118C00005500 C 01/18/19 5.5 0.11 0.27
ZNGA 190118C00007000 C 01/18/19 7.0 0.00 0.20
ZNGA 190118P00000500 P 01/18/19 0.5 0.00 0.03
ZNGA 190118P00001000 P 01/18/19 1.0 0.00 0.04
ZNGA 190118P00001500 P 01/18/19 1.5 0.00 0.08
ZNGA 190118P00002000 P 01/18/19 2.0 0.05 0.16
ZNGA 190118P00002500 P 01/18/19 2.5 0.13 0.28
ZNGA 190118P00003000 P 01/18/19 3.0 0.34 0.43
ZNGA 190118P00003500 P 01/18/19 3.5 0.53 0.63
ZNGA 190118P00004000 P 01/18/19 4.0 0.73 1.00
ZNGA 190118P00004500 P 01/18/19 4.5 1.06 1.37
ZNGA 190118P00005000 P 01/18/19 5.0 1.30 1.98
ZNGA 190118P00005500 P 01/18/19 5.5 1.71 2.41
ZNGA 190118P00007000 P 01/18/19 7.0 3.10 3.75

OPRA data is delayed 15 minutes.