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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141122C00060000 C 11/22/14 60.0 49.20 53.00
ZMH 141122C00065000 C 11/22/14 65.0 44.20 48.00
ZMH 141122C00070000 C 11/22/14 70.0 39.20 43.00
ZMH 141122C00075000 C 11/22/14 75.0 34.20 37.70
ZMH 141122C00080000 C 11/22/14 80.0 29.20 32.70
ZMH 141122C00085000 C 11/22/14 85.0 24.20 27.80
ZMH 141122C00090000 C 11/22/14 90.0 19.20 22.70
ZMH 141122C00095000 C 11/22/14 95.0 15.30 16.60
ZMH 141122C00100000 C 11/22/14 100.0 10.50 11.50
ZMH 141122C00105000 C 11/22/14 105.0 5.90 6.70
ZMH 141122C00110000 C 11/22/14 110.0 2.35 2.70
ZMH 141122C00115000 C 11/22/14 115.0 0.40 0.60
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 0.00 0.25
ZMH 141122P00085000 P 11/22/14 85.0 0.00 0.25
ZMH 141122P00090000 P 11/22/14 90.0 0.00 0.25
ZMH 141122P00095000 P 11/22/14 95.0 0.00 0.25
ZMH 141122P00100000 P 11/22/14 100.0 0.00 0.30
ZMH 141122P00105000 P 11/22/14 105.0 0.25 0.40
ZMH 141122P00110000 P 11/22/14 110.0 1.25 1.55
ZMH 141122P00115000 P 11/22/14 115.0 4.10 5.20
ZMH 141122P00120000 P 11/22/14 120.0 8.60 9.80
ZMH 141122P00125000 P 11/22/14 125.0 13.50 14.70
ZMH 141122P00130000 P 11/22/14 130.0 17.40 20.80
ZMH 141122P00135000 P 11/22/14 135.0 22.30 25.80
ZMH 141122P00140000 P 11/22/14 140.0 27.10 30.80
ZMH 141122P00145000 P 11/22/14 145.0 32.10 35.80
ZMH 141122P00150000 P 11/22/14 150.0 37.00 40.80
ZMH 141220C00060000 C 12/20/14 60.0 49.20 52.70
ZMH 141220C00065000 C 12/20/14 65.0 44.20 47.70
ZMH 141220C00070000 C 12/20/14 70.0 39.20 43.00
ZMH 141220C00075000 C 12/20/14 75.0 34.20 37.70
ZMH 141220C00080000 C 12/20/14 80.0 29.20 32.50
ZMH 141220C00085000 C 12/20/14 85.0 24.20 27.50
ZMH 141220C00090000 C 12/20/14 90.0 21.20 21.40
ZMH 141220C00095000 C 12/20/14 95.0 15.50 16.70
ZMH 141220C00100000 C 12/20/14 100.0 11.40 11.90
ZMH 141220C00105000 C 12/20/14 105.0 6.90 7.30
ZMH 141220C00110000 C 12/20/14 110.0 3.40 3.70
ZMH 141220C00115000 C 12/20/14 115.0 1.05 1.40
ZMH 141220C00120000 C 12/20/14 120.0 0.25 0.50
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 0.00 0.05
ZMH 141220P00080000 P 12/20/14 80.0 0.05 0.25
ZMH 141220P00085000 P 12/20/14 85.0 0.00 0.20
ZMH 141220P00090000 P 12/20/14 90.0 0.05 0.15
ZMH 141220P00095000 P 12/20/14 95.0 0.10 0.25
ZMH 141220P00100000 P 12/20/14 100.0 0.30 0.45
ZMH 141220P00105000 P 12/20/14 105.0 0.85 1.05
ZMH 141220P00110000 P 12/20/14 110.0 2.25 2.50
ZMH 141220P00115000 P 12/20/14 115.0 5.00 6.10
ZMH 141220P00120000 P 12/20/14 120.0 8.60 10.60
ZMH 141220P00125000 P 12/20/14 125.0 13.50 15.80
ZMH 141220P00130000 P 12/20/14 130.0 17.60 20.80
ZMH 141220P00135000 P 12/20/14 135.0 22.40 25.90
ZMH 141220P00140000 P 12/20/14 140.0 27.30 31.10
ZMH 141220P00145000 P 12/20/14 145.0 32.60 35.70
ZMH 150320C00060000 C 03/20/15 60.0 48.80 52.80
ZMH 150320C00065000 C 03/20/15 65.0 43.80 47.80
ZMH 150320C00070000 C 03/20/15 70.0 38.80 42.90
ZMH 150320C00075000 C 03/20/15 75.0 33.80 37.90
ZMH 150320C00080000 C 03/20/15 80.0 29.00 33.00
ZMH 150320C00085000 C 03/20/15 85.0 24.10 27.70
ZMH 150320C00090000 C 03/20/15 90.0 20.70 23.10
ZMH 150320C00095000 C 03/20/15 95.0 15.90 18.50
ZMH 150320C00100000 C 03/20/15 100.0 11.60 14.30
ZMH 150320C00105000 C 03/20/15 105.0 8.60 9.30
ZMH 150320C00110000 C 03/20/15 110.0 5.50 6.10
ZMH 150320C00115000 C 03/20/15 115.0 3.30 3.80
ZMH 150320C00120000 C 03/20/15 120.0 1.65 2.20
ZMH 150320C00125000 C 03/20/15 125.0 0.35 1.45
ZMH 150320C00130000 C 03/20/15 130.0 0.05 0.80
ZMH 150320C00135000 C 03/20/15 135.0 0.05 0.50
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.30
ZMH 150320C00145000 C 03/20/15 145.0 0.00 0.30
ZMH 150320C00150000 C 03/20/15 150.0 0.00 0.25
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.30
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.50
ZMH 150320P00070000 P 03/20/15 70.0 0.00 0.95
ZMH 150320P00075000 P 03/20/15 75.0 0.00 0.40
ZMH 150320P00080000 P 03/20/15 80.0 0.10 0.50
ZMH 150320P00085000 P 03/20/15 85.0 0.20 0.60
ZMH 150320P00090000 P 03/20/15 90.0 0.35 0.65
ZMH 150320P00095000 P 03/20/15 95.0 0.80 1.30
ZMH 150320P00100000 P 03/20/15 100.0 1.55 1.90
ZMH 150320P00105000 P 03/20/15 105.0 2.70 3.10
ZMH 150320P00110000 P 03/20/15 110.0 4.10 5.40
ZMH 150320P00115000 P 03/20/15 115.0 7.00 8.10
ZMH 150320P00120000 P 03/20/15 120.0 10.40 12.10
ZMH 150320P00125000 P 03/20/15 125.0 13.90 16.10
ZMH 150320P00130000 P 03/20/15 130.0 18.10 20.50
ZMH 150320P00135000 P 03/20/15 135.0 22.80 26.20
ZMH 150320P00140000 P 03/20/15 140.0 27.50 31.50
ZMH 150320P00145000 P 03/20/15 145.0 32.40 36.40
ZMH 150320P00150000 P 03/20/15 150.0 37.30 41.40
ZMH 150619C00060000 C 06/19/15 60.0 48.80 52.90
ZMH 150619C00065000 C 06/19/15 65.0 43.80 47.80
ZMH 150619C00070000 C 06/19/15 70.0 38.80 42.90
ZMH 150619C00075000 C 06/19/15 75.0 34.00 38.30
ZMH 150619C00080000 C 06/19/15 80.0 29.10 33.10
ZMH 150619C00085000 C 06/19/15 85.0 25.50 28.10
ZMH 150619C00090000 C 06/19/15 90.0 20.80 22.80
ZMH 150619C00095000 C 06/19/15 95.0 15.30 19.20
ZMH 150619C00100000 C 06/19/15 100.0 11.40 15.20
ZMH 150619C00105000 C 06/19/15 105.0 9.10 11.30
ZMH 150619C00110000 C 06/19/15 110.0 6.30 8.40
ZMH 150619C00115000 C 06/19/15 115.0 4.10 6.20
ZMH 150619C00120000 C 06/19/15 120.0 2.35 4.60
ZMH 150619C00125000 C 06/19/15 125.0 1.25 3.30
ZMH 150619C00130000 C 06/19/15 130.0 0.55 2.40
ZMH 150619P00060000 P 06/19/15 60.0 0.00 1.20
ZMH 150619P00065000 P 06/19/15 65.0 0.00 1.25
ZMH 150619P00070000 P 06/19/15 70.0 0.00 1.30
ZMH 150619P00075000 P 06/19/15 75.0 0.00 1.40
ZMH 150619P00080000 P 06/19/15 80.0 0.00 1.55
ZMH 150619P00085000 P 06/19/15 85.0 0.05 1.80
ZMH 150619P00090000 P 06/19/15 90.0 0.35 1.90
ZMH 150619P00095000 P 06/19/15 95.0 1.00 2.75
ZMH 150619P00100000 P 06/19/15 100.0 1.95 4.00
ZMH 150619P00105000 P 06/19/15 105.0 3.50 5.30
ZMH 150619P00110000 P 06/19/15 110.0 5.70 7.50
ZMH 150619P00115000 P 06/19/15 115.0 8.40 10.60
ZMH 150619P00120000 P 06/19/15 120.0 11.70 14.00
ZMH 150619P00125000 P 06/19/15 125.0 15.50 17.80
ZMH 150619P00130000 P 06/19/15 130.0 19.80 21.90
ZMH 160115C00060000 C 01/15/16 60.0 48.80 53.00
ZMH 160115C00065000 C 01/15/16 65.0 43.80 48.30
ZMH 160115C00070000 C 01/15/16 70.0 38.90 43.40
ZMH 160115C00075000 C 01/15/16 75.0 34.10 38.60
ZMH 160115C00080000 C 01/15/16 80.0 30.00 33.00
ZMH 160115C00085000 C 01/15/16 85.0 25.90 28.80
ZMH 160115C00090000 C 01/15/16 90.0 21.60 24.80
ZMH 160115C00095000 C 01/15/16 95.0 17.70 21.00
ZMH 160115C00100000 C 01/15/16 100.0 14.20 17.60
ZMH 160115C00105000 C 01/15/16 105.0 10.50 14.80
ZMH 160115C00110000 C 01/15/16 110.0 8.70 10.60
ZMH 160115C00115000 C 01/15/16 115.0 6.50 9.60
ZMH 160115C00120000 C 01/15/16 120.0 4.50 7.90
ZMH 160115C00125000 C 01/15/16 125.0 3.10 6.50
ZMH 160115C00130000 C 01/15/16 130.0 2.05 5.30
ZMH 160115C00135000 C 01/15/16 135.0 1.25 4.40
ZMH 160115C00140000 C 01/15/16 140.0 0.70 3.60
ZMH 160115C00145000 C 01/15/16 145.0 0.30 2.90
ZMH 160115C00150000 C 01/15/16 150.0 0.00 2.80
ZMH 160115P00060000 P 01/15/16 60.0 0.00 1.90
ZMH 160115P00065000 P 01/15/16 65.0 0.00 2.00
ZMH 160115P00070000 P 01/15/16 70.0 0.00 2.20
ZMH 160115P00075000 P 01/15/16 75.0 0.00 2.45
ZMH 160115P00080000 P 01/15/16 80.0 0.20 2.85
ZMH 160115P00085000 P 01/15/16 85.0 0.70 3.10
ZMH 160115P00090000 P 01/15/16 90.0 2.30 3.60
ZMH 160115P00095000 P 01/15/16 95.0 2.45 5.40
ZMH 160115P00100000 P 01/15/16 100.0 4.00 6.90
ZMH 160115P00105000 P 01/15/16 105.0 5.70 9.70
ZMH 160115P00110000 P 01/15/16 110.0 8.30 11.20
ZMH 160115P00115000 P 01/15/16 115.0 11.00 14.10
ZMH 160115P00120000 P 01/15/16 120.0 14.00 18.30
ZMH 160115P00125000 P 01/15/16 125.0 17.60 21.90
ZMH 160115P00130000 P 01/15/16 130.0 21.50 25.00
ZMH 160115P00135000 P 01/15/16 135.0 25.60 29.00
ZMH 160115P00140000 P 01/15/16 140.0 29.90 33.20
ZMH 160115P00145000 P 01/15/16 145.0 34.30 38.60
ZMH 160115P00150000 P 01/15/16 150.0 39.10 42.00

OPRA data is delayed 15 minutes.