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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141122C00060000 C 11/22/14 60.0 39.00 43.40
ZMH 141122C00065000 C 11/22/14 65.0 33.90 37.30
ZMH 141122C00070000 C 11/22/14 70.0 29.00 32.30
ZMH 141122C00075000 C 11/22/14 75.0 24.10 27.30
ZMH 141122C00080000 C 11/22/14 80.0 19.00 22.20
ZMH 141122C00085000 C 11/22/14 85.0 14.30 17.50
ZMH 141122C00090000 C 11/22/14 90.0 9.50 12.30
ZMH 141122C00095000 C 11/22/14 95.0 6.30 7.60
ZMH 141122C00100000 C 11/22/14 100.0 2.90 3.80
ZMH 141122C00105000 C 11/22/14 105.0 1.15 1.30
ZMH 141122C00110000 C 11/22/14 110.0 0.25 0.40
ZMH 141122C00115000 C 11/22/14 115.0 0.00 0.20
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 0.30
ZMH 141122P00065000 P 11/22/14 65.0 0.00 0.30
ZMH 141122P00070000 P 11/22/14 70.0 0.00 0.30
ZMH 141122P00075000 P 11/22/14 75.0 0.00 0.35
ZMH 141122P00080000 P 11/22/14 80.0 0.00 0.30
ZMH 141122P00085000 P 11/22/14 85.0 0.00 0.55
ZMH 141122P00090000 P 11/22/14 90.0 0.30 0.50
ZMH 141122P00095000 P 11/22/14 95.0 0.85 1.10
ZMH 141122P00100000 P 11/22/14 100.0 2.10 2.50
ZMH 141122P00105000 P 11/22/14 105.0 4.60 5.90
ZMH 141122P00110000 P 11/22/14 110.0 7.90 11.20
ZMH 141122P00115000 P 11/22/14 115.0 12.80 16.10
ZMH 141122P00120000 P 11/22/14 120.0 17.80 21.20
ZMH 141122P00125000 P 11/22/14 125.0 21.90 26.00
ZMH 141122P00130000 P 11/22/14 130.0 27.00 31.00
ZMH 141122P00135000 P 11/22/14 135.0 32.00 36.00
ZMH 141122P00140000 P 11/22/14 140.0 37.00 41.10
ZMH 141122P00145000 P 11/22/14 145.0 42.00 46.00
ZMH 141122P00150000 P 11/22/14 150.0 47.00 51.10
ZMH 141220C00060000 C 12/20/14 60.0 39.70 43.20
ZMH 141220C00065000 C 12/20/14 65.0 34.10 38.00
ZMH 141220C00070000 C 12/20/14 70.0 29.10 32.30
ZMH 141220C00075000 C 12/20/14 75.0 24.20 27.30
ZMH 141220C00080000 C 12/20/14 80.0 19.20 22.40
ZMH 141220C00085000 C 12/20/14 85.0 14.40 17.50
ZMH 141220C00090000 C 12/20/14 90.0 10.40 12.60
ZMH 141220C00095000 C 12/20/14 95.0 6.80 8.10
ZMH 141220C00100000 C 12/20/14 100.0 4.00 4.50
ZMH 141220C00105000 C 12/20/14 105.0 1.75 2.10
ZMH 141220C00110000 C 12/20/14 110.0 0.60 0.85
ZMH 141220C00115000 C 12/20/14 115.0 0.15 0.40
ZMH 141220C00120000 C 12/20/14 120.0 0.00 0.20
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 0.30
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 0.30
ZMH 141220P00080000 P 12/20/14 80.0 0.10 0.35
ZMH 141220P00085000 P 12/20/14 85.0 0.30 0.40
ZMH 141220P00090000 P 12/20/14 90.0 0.55 0.80
ZMH 141220P00095000 P 12/20/14 95.0 1.30 1.60
ZMH 141220P00100000 P 12/20/14 100.0 2.70 3.20
ZMH 141220P00105000 P 12/20/14 105.0 5.40 6.90
ZMH 141220P00110000 P 12/20/14 110.0 8.90 11.30
ZMH 141220P00115000 P 12/20/14 115.0 12.90 16.30
ZMH 141220P00120000 P 12/20/14 120.0 17.00 21.00
ZMH 141220P00125000 P 12/20/14 125.0 22.00 26.00
ZMH 141220P00130000 P 12/20/14 130.0 27.10 31.00
ZMH 141220P00135000 P 12/20/14 135.0 32.10 36.00
ZMH 141220P00140000 P 12/20/14 140.0 36.90 41.00
ZMH 141220P00145000 P 12/20/14 145.0 42.00 45.90
ZMH 150320C00060000 C 03/20/15 60.0 39.10 42.30
ZMH 150320C00065000 C 03/20/15 65.0 34.20 37.50
ZMH 150320C00070000 C 03/20/15 70.0 29.20 32.50
ZMH 150320C00075000 C 03/20/15 75.0 24.90 27.50
ZMH 150320C00080000 C 03/20/15 80.0 19.60 22.70
ZMH 150320C00085000 C 03/20/15 85.0 15.30 17.50
ZMH 150320C00090000 C 03/20/15 90.0 10.90 13.30
ZMH 150320C00095000 C 03/20/15 95.0 8.10 9.50
ZMH 150320C00100000 C 03/20/15 100.0 5.90 6.50
ZMH 150320C00105000 C 03/20/15 105.0 3.50 4.10
ZMH 150320C00110000 C 03/20/15 110.0 1.95 2.45
ZMH 150320C00115000 C 03/20/15 115.0 0.95 1.40
ZMH 150320C00120000 C 03/20/15 120.0 0.40 0.85
ZMH 150320C00125000 C 03/20/15 125.0 0.15 0.50
ZMH 150320C00130000 C 03/20/15 130.0 0.00 0.35
ZMH 150320C00135000 C 03/20/15 135.0 0.00 0.25
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.25
ZMH 150320C00145000 C 03/20/15 145.0 0.00 0.25
ZMH 150320C00150000 C 03/20/15 150.0 0.00 0.25
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.35
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.40
ZMH 150320P00070000 P 03/20/15 70.0 0.15 0.40
ZMH 150320P00075000 P 03/20/15 75.0 0.25 0.60
ZMH 150320P00080000 P 03/20/15 80.0 0.45 0.85
ZMH 150320P00085000 P 03/20/15 85.0 0.85 1.40
ZMH 150320P00090000 P 03/20/15 90.0 1.65 2.30
ZMH 150320P00095000 P 03/20/15 95.0 2.80 3.60
ZMH 150320P00100000 P 03/20/15 100.0 4.70 5.50
ZMH 150320P00105000 P 03/20/15 105.0 7.40 8.90
ZMH 150320P00110000 P 03/20/15 110.0 10.70 12.90
ZMH 150320P00115000 P 03/20/15 115.0 14.70 17.00
ZMH 150320P00120000 P 03/20/15 120.0 18.60 21.70
ZMH 150320P00125000 P 03/20/15 125.0 22.70 26.40
ZMH 150320P00130000 P 03/20/15 130.0 27.30 31.30
ZMH 150320P00135000 P 03/20/15 135.0 32.30 36.20
ZMH 150320P00140000 P 03/20/15 140.0 37.30 40.70
ZMH 150320P00145000 P 03/20/15 145.0 42.30 46.20
ZMH 150320P00150000 P 03/20/15 150.0 47.30 51.20
ZMH 150619C00060000 C 06/19/15 60.0 38.90 42.50
ZMH 150619C00065000 C 06/19/15 65.0 34.10 37.60
ZMH 150619C00070000 C 06/19/15 70.0 29.30 32.90
ZMH 150619C00075000 C 06/19/15 75.0 24.40 27.80
ZMH 150619C00080000 C 06/19/15 80.0 20.10 23.10
ZMH 150619C00085000 C 06/19/15 85.0 15.40 18.80
ZMH 150619C00090000 C 06/19/15 90.0 11.80 15.10
ZMH 150619C00095000 C 06/19/15 95.0 8.00 11.40
ZMH 150619C00100000 C 06/19/15 100.0 6.10 8.00
ZMH 150619C00105000 C 06/19/15 105.0 4.40 6.20
ZMH 150619C00110000 C 06/19/15 110.0 2.55 4.10
ZMH 150619C00115000 C 06/19/15 115.0 1.45 2.85
ZMH 150619C00120000 C 06/19/15 120.0 0.85 2.30
ZMH 150619C00125000 C 06/19/15 125.0 0.35 1.60
ZMH 150619C00130000 C 06/19/15 130.0 0.00 1.15
ZMH 150619P00060000 P 06/19/15 60.0 0.00 0.50
ZMH 150619P00065000 P 06/19/15 65.0 0.00 1.20
ZMH 150619P00070000 P 06/19/15 70.0 0.00 1.10
ZMH 150619P00075000 P 06/19/15 75.0 0.00 1.60
ZMH 150619P00080000 P 06/19/15 80.0 0.65 2.10
ZMH 150619P00085000 P 06/19/15 85.0 1.50 2.35
ZMH 150619P00090000 P 06/19/15 90.0 2.55 3.70
ZMH 150619P00095000 P 06/19/15 95.0 4.00 6.20
ZMH 150619P00100000 P 06/19/15 100.0 6.10 8.30
ZMH 150619P00105000 P 06/19/15 105.0 8.60 11.20
ZMH 150619P00110000 P 06/19/15 110.0 11.90 14.30
ZMH 150619P00115000 P 06/19/15 115.0 15.40 18.30
ZMH 150619P00120000 P 06/19/15 120.0 20.20 22.70
ZMH 150619P00125000 P 06/19/15 125.0 24.50 27.40
ZMH 150619P00130000 P 06/19/15 130.0 28.40 31.90
ZMH 160115C00060000 C 01/15/16 60.0 39.00 42.60
ZMH 160115C00065000 C 01/15/16 65.0 34.20 37.80
ZMH 160115C00070000 C 01/15/16 70.0 29.50 33.00
ZMH 160115C00075000 C 01/15/16 75.0 24.80 28.40
ZMH 160115C00080000 C 01/15/16 80.0 20.30 24.50
ZMH 160115C00085000 C 01/15/16 85.0 16.30 20.20
ZMH 160115C00090000 C 01/15/16 90.0 12.80 17.00
ZMH 160115C00095000 C 01/15/16 95.0 10.00 14.40
ZMH 160115C00100000 C 01/15/16 100.0 7.90 12.20
ZMH 160115C00105000 C 01/15/16 105.0 5.20 9.10
ZMH 160115C00110000 C 01/15/16 110.0 3.80 7.60
ZMH 160115C00115000 C 01/15/16 115.0 2.45 6.20
ZMH 160115C00120000 C 01/15/16 120.0 1.50 5.10
ZMH 160115C00125000 C 01/15/16 125.0 1.05 5.00
ZMH 160115C00130000 C 01/15/16 130.0 0.25 3.70
ZMH 160115C00135000 C 01/15/16 135.0 0.25 4.90
ZMH 160115C00140000 C 01/15/16 140.0 0.00 3.10
ZMH 160115C00145000 C 01/15/16 145.0 0.00 2.50
ZMH 160115C00150000 C 01/15/16 150.0 0.00 2.30
ZMH 160115P00060000 P 01/15/16 60.0 0.00 2.15
ZMH 160115P00065000 P 01/15/16 65.0 0.00 2.35
ZMH 160115P00070000 P 01/15/16 70.0 0.00 2.70
ZMH 160115P00075000 P 01/15/16 75.0 0.30 2.55
ZMH 160115P00080000 P 01/15/16 80.0 0.95 4.00
ZMH 160115P00085000 P 01/15/16 85.0 2.15 5.00
ZMH 160115P00090000 P 01/15/16 90.0 3.20 7.20
ZMH 160115P00095000 P 01/15/16 95.0 5.50 9.50
ZMH 160115P00100000 P 01/15/16 100.0 7.90 11.50
ZMH 160115P00105000 P 01/15/16 105.0 11.00 14.00
ZMH 160115P00110000 P 01/15/16 110.0 13.50 17.60
ZMH 160115P00115000 P 01/15/16 115.0 17.60 21.30
ZMH 160115P00120000 P 01/15/16 120.0 21.10 24.60
ZMH 160115P00125000 P 01/15/16 125.0 25.70 28.80
ZMH 160115P00130000 P 01/15/16 130.0 29.70 33.20
ZMH 160115P00135000 P 01/15/16 135.0 34.70 37.70
ZMH 160115P00140000 P 01/15/16 140.0 39.10 43.10
ZMH 160115P00145000 P 01/15/16 145.0 43.60 47.40
ZMH 160115P00150000 P 01/15/16 150.0 48.40 52.00

OPRA data is delayed 15 minutes.