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 (2014-08-22)Premium Content

Zimmer Holdings Inc (ZMH)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141018C00065000 C 10/18/14 65.0 35.50 39.60
ZMH 141018C00070000 C 10/18/14 70.0 30.70 34.80
ZMH 141018C00075000 C 10/18/14 75.0 25.70 29.60
ZMH 141018C00080000 C 10/18/14 80.0 20.70 24.70
ZMH 141018C00085000 C 10/18/14 85.0 15.70 19.70
ZMH 141018C00090000 C 10/18/14 90.0 10.90 14.30
ZMH 141018C00095000 C 10/18/14 95.0 6.00 9.30
ZMH 141018C00100000 C 10/18/14 100.0 3.10 4.10
ZMH 141018C00105000 C 10/18/14 105.0 0.65 0.90
ZMH 141018C00110000 C 10/18/14 110.0 0.00 0.30
ZMH 141018C00115000 C 10/18/14 115.0 0.00 0.25
ZMH 141018C00120000 C 10/18/14 120.0 0.00 0.25
ZMH 141018C00125000 C 10/18/14 125.0 0.00 0.25
ZMH 141018C00130000 C 10/18/14 130.0 0.00 0.25
ZMH 141018C00135000 C 10/18/14 135.0 0.00 0.25
ZMH 141018P00065000 P 10/18/14 65.0 0.00 0.25
ZMH 141018P00070000 P 10/18/14 70.0 0.00 0.25
ZMH 141018P00075000 P 10/18/14 75.0 0.00 0.25
ZMH 141018P00080000 P 10/18/14 80.0 0.00 0.25
ZMH 141018P00085000 P 10/18/14 85.0 0.00 0.25
ZMH 141018P00090000 P 10/18/14 90.0 0.00 0.25
ZMH 141018P00095000 P 10/18/14 95.0 0.10 0.40
ZMH 141018P00100000 P 10/18/14 100.0 0.70 1.05
ZMH 141018P00105000 P 10/18/14 105.0 3.20 4.30
ZMH 141018P00110000 P 10/18/14 110.0 6.50 8.40
ZMH 141018P00115000 P 10/18/14 115.0 10.90 14.30
ZMH 141018P00120000 P 10/18/14 120.0 15.60 19.60
ZMH 141018P00125000 P 10/18/14 125.0 20.40 24.60
ZMH 141018P00130000 P 10/18/14 130.0 25.60 29.60
ZMH 141018P00135000 P 10/18/14 135.0 30.90 34.30
ZMH 141122C00060000 C 11/22/14 60.0 40.70 44.80
ZMH 141122C00065000 C 11/22/14 65.0 35.60 39.80
ZMH 141122C00070000 C 11/22/14 70.0 30.80 34.80
ZMH 141122C00075000 C 11/22/14 75.0 25.80 29.80
ZMH 141122C00080000 C 11/22/14 80.0 20.90 24.80
ZMH 141122C00085000 C 11/22/14 85.0 16.00 19.60
ZMH 141122C00090000 C 11/22/14 90.0 11.50 14.10
ZMH 141122C00095000 C 11/22/14 95.0 7.70 9.40
ZMH 141122C00100000 C 11/22/14 100.0 4.50 5.40
ZMH 141122C00105000 C 11/22/14 105.0 2.05 2.50
ZMH 141122C00110000 C 11/22/14 110.0 0.75 0.90
ZMH 141122C00115000 C 11/22/14 115.0 0.20 0.45
ZMH 141122C00120000 C 11/22/14 120.0 0.00 0.25
ZMH 141122C00125000 C 11/22/14 125.0 0.00 0.25
ZMH 141122C00130000 C 11/22/14 130.0 0.00 0.25
ZMH 141122C00135000 C 11/22/14 135.0 0.00 0.25
ZMH 141122C00140000 C 11/22/14 140.0 0.00 0.25
ZMH 141122C00145000 C 11/22/14 145.0 0.00 0.25
ZMH 141122C00150000 C 11/22/14 150.0 0.00 0.25
ZMH 141122P00060000 P 11/22/14 60.0 0.00 0.25
ZMH 141122P00065000 P 11/22/14 65.0 0.00 0.25
ZMH 141122P00070000 P 11/22/14 70.0 0.00 0.25
ZMH 141122P00075000 P 11/22/14 75.0 0.00 0.25
ZMH 141122P00080000 P 11/22/14 80.0 0.05 0.25
ZMH 141122P00085000 P 11/22/14 85.0 0.10 0.35
ZMH 141122P00090000 P 11/22/14 90.0 0.40 0.70
ZMH 141122P00095000 P 11/22/14 95.0 0.95 1.20
ZMH 141122P00100000 P 11/22/14 100.0 2.20 2.65
ZMH 141122P00105000 P 11/22/14 105.0 4.20 5.20
ZMH 141122P00110000 P 11/22/14 110.0 7.60 9.30
ZMH 141122P00115000 P 11/22/14 115.0 11.60 13.80
ZMH 141122P00120000 P 11/22/14 120.0 15.70 19.50
ZMH 141122P00125000 P 11/22/14 125.0 20.50 24.40
ZMH 141122P00130000 P 11/22/14 130.0 25.50 29.40
ZMH 141122P00135000 P 11/22/14 135.0 30.50 34.50
ZMH 141122P00140000 P 11/22/14 140.0 35.50 39.30
ZMH 141122P00145000 P 11/22/14 145.0 40.50 44.30
ZMH 141122P00150000 P 11/22/14 150.0 45.50 49.30
ZMH 141220C00060000 C 12/20/14 60.0 40.80 44.80
ZMH 141220C00065000 C 12/20/14 65.0 35.80 39.80
ZMH 141220C00070000 C 12/20/14 70.0 30.90 34.40
ZMH 141220C00075000 C 12/20/14 75.0 25.90 29.80
ZMH 141220C00080000 C 12/20/14 80.0 20.90 24.40
ZMH 141220C00085000 C 12/20/14 85.0 16.10 19.50
ZMH 141220C00090000 C 12/20/14 90.0 11.30 14.50
ZMH 141220C00095000 C 12/20/14 95.0 7.20 9.80
ZMH 141220C00100000 C 12/20/14 100.0 5.10 5.60
ZMH 141220C00105000 C 12/20/14 105.0 2.50 2.90
ZMH 141220C00110000 C 12/20/14 110.0 1.05 1.40
ZMH 141220C00115000 C 12/20/14 115.0 0.40 0.60
ZMH 141220C00120000 C 12/20/14 120.0 0.15 0.35
ZMH 141220C00125000 C 12/20/14 125.0 0.00 0.25
ZMH 141220C00130000 C 12/20/14 130.0 0.00 0.25
ZMH 141220C00135000 C 12/20/14 135.0 0.00 0.25
ZMH 141220C00140000 C 12/20/14 140.0 0.00 0.25
ZMH 141220C00145000 C 12/20/14 145.0 0.00 0.25
ZMH 141220P00060000 P 12/20/14 60.0 0.00 0.25
ZMH 141220P00065000 P 12/20/14 65.0 0.00 0.25
ZMH 141220P00070000 P 12/20/14 70.0 0.00 0.25
ZMH 141220P00075000 P 12/20/14 75.0 0.05 0.25
ZMH 141220P00080000 P 12/20/14 80.0 0.05 0.30
ZMH 141220P00085000 P 12/20/14 85.0 0.25 0.50
ZMH 141220P00090000 P 12/20/14 90.0 0.60 0.85
ZMH 141220P00095000 P 12/20/14 95.0 1.25 1.60
ZMH 141220P00100000 P 12/20/14 100.0 2.70 3.10
ZMH 141220P00105000 P 12/20/14 105.0 5.00 5.50
ZMH 141220P00110000 P 12/20/14 110.0 7.90 10.60
ZMH 141220P00115000 P 12/20/14 115.0 12.00 14.80
ZMH 141220P00120000 P 12/20/14 120.0 16.10 19.50
ZMH 141220P00125000 P 12/20/14 125.0 20.90 24.40
ZMH 141220P00130000 P 12/20/14 130.0 25.60 29.60
ZMH 141220P00135000 P 12/20/14 135.0 30.60 34.60
ZMH 141220P00140000 P 12/20/14 140.0 35.50 39.40
ZMH 141220P00145000 P 12/20/14 145.0 40.60 44.50
ZMH 150320C00060000 C 03/20/15 60.0 40.90 44.80
ZMH 150320C00065000 C 03/20/15 65.0 35.90 39.80
ZMH 150320C00070000 C 03/20/15 70.0 30.90 34.80
ZMH 150320C00075000 C 03/20/15 75.0 25.90 29.90
ZMH 150320C00080000 C 03/20/15 80.0 21.40 24.50
ZMH 150320C00085000 C 03/20/15 85.0 16.50 20.10
ZMH 150320C00090000 C 03/20/15 90.0 13.00 15.60
ZMH 150320C00095000 C 03/20/15 95.0 8.40 11.80
ZMH 150320C00100000 C 03/20/15 100.0 6.50 7.50
ZMH 150320C00105000 C 03/20/15 105.0 4.20 5.00
ZMH 150320C00110000 C 03/20/15 110.0 2.40 3.20
ZMH 150320C00115000 C 03/20/15 115.0 1.25 1.80
ZMH 150320C00120000 C 03/20/15 120.0 0.20 1.20
ZMH 150320C00125000 C 03/20/15 125.0 0.00 0.80
ZMH 150320C00130000 C 03/20/15 130.0 0.00 0.60
ZMH 150320C00135000 C 03/20/15 135.0 0.00 0.50
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.45
ZMH 150320C00145000 C 03/20/15 145.0 0.00 0.40
ZMH 150320C00150000 C 03/20/15 150.0 0.00 0.40
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.50
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.55
ZMH 150320P00070000 P 03/20/15 70.0 0.00 0.70
ZMH 150320P00075000 P 03/20/15 75.0 0.00 0.80
ZMH 150320P00080000 P 03/20/15 80.0 0.20 1.05
ZMH 150320P00085000 P 03/20/15 85.0 0.55 1.00
ZMH 150320P00090000 P 03/20/15 90.0 1.15 2.15
ZMH 150320P00095000 P 03/20/15 95.0 2.55 3.30
ZMH 150320P00100000 P 03/20/15 100.0 4.40 5.10
ZMH 150320P00105000 P 03/20/15 105.0 6.40 7.70
ZMH 150320P00110000 P 03/20/15 110.0 9.40 11.10
ZMH 150320P00115000 P 03/20/15 115.0 12.50 16.00
ZMH 150320P00120000 P 03/20/15 120.0 16.90 20.40
ZMH 150320P00125000 P 03/20/15 125.0 21.30 24.90
ZMH 150320P00130000 P 03/20/15 130.0 25.80 29.70
ZMH 150320P00135000 P 03/20/15 135.0 30.80 34.60
ZMH 150320P00140000 P 03/20/15 140.0 35.70 39.40
ZMH 150320P00145000 P 03/20/15 145.0 40.70 44.40
ZMH 150320P00150000 P 03/20/15 150.0 45.70 49.40
ZMH 160115C00060000 C 01/15/16 60.0 40.30 44.90
ZMH 160115C00065000 C 01/15/16 65.0 35.40 39.90
ZMH 160115C00070000 C 01/15/16 70.0 31.10 35.00
ZMH 160115C00075000 C 01/15/16 75.0 26.40 30.30
ZMH 160115C00080000 C 01/15/16 80.0 22.10 26.40
ZMH 160115C00085000 C 01/15/16 85.0 18.00 22.30
ZMH 160115C00090000 C 01/15/16 90.0 14.40 18.70
ZMH 160115C00095000 C 01/15/16 95.0 11.20 15.50
ZMH 160115C00100000 C 01/15/16 100.0 8.50 12.00
ZMH 160115C00105000 C 01/15/16 105.0 6.30 9.80
ZMH 160115C00110000 C 01/15/16 110.0 4.40 7.90
ZMH 160115C00115000 C 01/15/16 115.0 2.90 7.00
ZMH 160115C00120000 C 01/15/16 120.0 1.60 6.10
ZMH 160115C00125000 C 01/15/16 125.0 0.50 5.10
ZMH 160115C00130000 C 01/15/16 130.0 0.00 5.00
ZMH 160115C00135000 C 01/15/16 135.0 0.00 4.90
ZMH 160115C00140000 C 01/15/16 140.0 0.00 5.00
ZMH 160115C00145000 C 01/15/16 145.0 0.00 5.00
ZMH 160115C00150000 C 01/15/16 150.0 0.00 5.00
ZMH 160115P00060000 P 01/15/16 60.0 0.00 5.00
ZMH 160115P00065000 P 01/15/16 65.0 0.00 5.00
ZMH 160115P00070000 P 01/15/16 70.0 0.00 5.00
ZMH 160115P00075000 P 01/15/16 75.0 0.10 4.90
ZMH 160115P00080000 P 01/15/16 80.0 0.00 5.00
ZMH 160115P00085000 P 01/15/16 85.0 1.10 5.20
ZMH 160115P00090000 P 01/15/16 90.0 2.50 6.50
ZMH 160115P00095000 P 01/15/16 95.0 4.30 8.40
ZMH 160115P00100000 P 01/15/16 100.0 8.10 9.80
ZMH 160115P00105000 P 01/15/16 105.0 9.20 12.40
ZMH 160115P00110000 P 01/15/16 110.0 12.50 15.40
ZMH 160115P00115000 P 01/15/16 115.0 16.00 19.90
ZMH 160115P00120000 P 01/15/16 120.0 19.70 23.70
ZMH 160115P00125000 P 01/15/16 125.0 23.60 27.70
ZMH 160115P00130000 P 01/15/16 130.0 27.90 32.00
ZMH 160115P00135000 P 01/15/16 135.0 32.10 36.40
ZMH 160115P00140000 P 01/15/16 140.0 36.80 41.00
ZMH 160115P00145000 P 01/15/16 145.0 41.50 45.30
ZMH 160115P00150000 P 01/15/16 150.0 46.30 50.10

OPRA data is delayed 15 minutes.