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 (2015-02-20)Premium Content

Zimmer Holdings Inc (ZMH)
As of Mar 26 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 150417C00075000 C 04/17/15 75.0 39.30 43.30
ZMH 150417C00080000 C 04/17/15 80.0 34.20 38.10
ZMH 150417C00085000 C 04/17/15 85.0 29.20 33.10
ZMH 150417C00090000 C 04/17/15 90.0 24.90 27.60
ZMH 150417C00095000 C 04/17/15 95.0 19.30 22.40
ZMH 150417C00100000 C 04/17/15 100.0 15.00 17.40
ZMH 150417C00105000 C 04/17/15 105.0 9.60 12.50
ZMH 150417C00110000 C 04/17/15 110.0 5.70 8.10
ZMH 150417C00115000 C 04/17/15 115.0 3.00 3.70
ZMH 150417C00120000 C 04/17/15 120.0 1.05 1.25
ZMH 150417C00125000 C 04/17/15 125.0 0.05 0.50
ZMH 150417C00130000 C 04/17/15 130.0 0.00 0.50
ZMH 150417C00135000 C 04/17/15 135.0 0.00 0.45
ZMH 150417C00140000 C 04/17/15 140.0 0.00 0.45
ZMH 150417C00145000 C 04/17/15 145.0 0.00 0.45
ZMH 150417C00150000 C 04/17/15 150.0 0.00 0.45
ZMH 150417C00155000 C 04/17/15 155.0 0.00 0.45
ZMH 150417C00160000 C 04/17/15 160.0 0.00 0.45
ZMH 150417C00165000 C 04/17/15 165.0 0.00 0.45
ZMH 150417P00075000 P 04/17/15 75.0 0.00 0.50
ZMH 150417P00080000 P 04/17/15 80.0 0.00 0.50
ZMH 150417P00085000 P 04/17/15 85.0 0.00 0.50
ZMH 150417P00090000 P 04/17/15 90.0 0.00 0.50
ZMH 150417P00095000 P 04/17/15 95.0 0.00 0.50
ZMH 150417P00100000 P 04/17/15 100.0 0.05 0.40
ZMH 150417P00105000 P 04/17/15 105.0 0.25 0.40
ZMH 150417P00110000 P 04/17/15 110.0 0.70 0.90
ZMH 150417P00115000 P 04/17/15 115.0 1.80 2.40
ZMH 150417P00120000 P 04/17/15 120.0 4.30 6.30
ZMH 150417P00125000 P 04/17/15 125.0 8.10 11.10
ZMH 150417P00130000 P 04/17/15 130.0 12.90 15.00
ZMH 150417P00135000 P 04/17/15 135.0 17.30 20.90
ZMH 150417P00140000 P 04/17/15 140.0 22.30 25.50
ZMH 150417P00145000 P 04/17/15 145.0 27.30 30.80
ZMH 150417P00150000 P 04/17/15 150.0 32.30 35.80
ZMH 150417P00155000 P 04/17/15 155.0 37.30 40.90
ZMH 150417P00160000 P 04/17/15 160.0 42.10 45.90
ZMH 150417P00165000 P 04/17/15 165.0 47.10 50.90
ZMH 150515C00060000 C 05/15/15 60.0 54.40 58.10
ZMH 150515C00065000 C 05/15/15 65.0 49.40 52.80
ZMH 150515C00070000 C 05/15/15 70.0 44.40 47.70
ZMH 150515C00075000 C 05/15/15 75.0 39.50 42.60
ZMH 150515C00080000 C 05/15/15 80.0 34.50 38.00
ZMH 150515C00085000 C 05/15/15 85.0 29.10 32.90
ZMH 150515C00090000 C 05/15/15 90.0 24.40 27.80
ZMH 150515C00095000 C 05/15/15 95.0 19.80 22.80
ZMH 150515C00100000 C 05/15/15 100.0 14.80 18.30
ZMH 150515C00105000 C 05/15/15 105.0 10.70 12.90
ZMH 150515C00110000 C 05/15/15 110.0 7.00 8.70
ZMH 150515C00115000 C 05/15/15 115.0 4.00 5.30
ZMH 150515C00120000 C 05/15/15 120.0 1.95 2.70
ZMH 150515C00125000 C 05/15/15 125.0 1.05 1.25
ZMH 150515C00130000 C 05/15/15 130.0 0.25 0.60
ZMH 150515C00135000 C 05/15/15 135.0 0.05 0.50
ZMH 150515C00140000 C 05/15/15 140.0 0.00 0.50
ZMH 150515C00145000 C 05/15/15 145.0 0.00 0.45
ZMH 150515C00150000 C 05/15/15 150.0 0.00 0.45
ZMH 150515C00155000 C 05/15/15 155.0 0.00 0.45
ZMH 150515C00160000 C 05/15/15 160.0 0.00 0.45
ZMH 150515C00165000 C 05/15/15 165.0 0.00 0.45
ZMH 150515C00170000 C 05/15/15 170.0 0.00 0.45
ZMH 150515C00175000 C 05/15/15 175.0 0.00 0.45
ZMH 150515P00060000 P 05/15/15 60.0 0.00 0.50
ZMH 150515P00065000 P 05/15/15 65.0 0.00 0.50
ZMH 150515P00070000 P 05/15/15 70.0 0.00 0.50
ZMH 150515P00075000 P 05/15/15 75.0 0.00 0.50
ZMH 150515P00080000 P 05/15/15 80.0 0.00 0.50
ZMH 150515P00085000 P 05/15/15 85.0 0.05 0.50
ZMH 150515P00090000 P 05/15/15 90.0 0.15 0.45
ZMH 150515P00095000 P 05/15/15 95.0 0.15 0.55
ZMH 150515P00100000 P 05/15/15 100.0 0.45 0.85
ZMH 150515P00105000 P 05/15/15 105.0 0.90 1.30
ZMH 150515P00110000 P 05/15/15 110.0 1.75 2.00
ZMH 150515P00115000 P 05/15/15 115.0 3.30 4.00
ZMH 150515P00120000 P 05/15/15 120.0 5.80 7.50
ZMH 150515P00125000 P 05/15/15 125.0 8.40 11.50
ZMH 150515P00130000 P 05/15/15 130.0 12.60 15.80
ZMH 150515P00135000 P 05/15/15 135.0 17.00 20.60
ZMH 150515P00140000 P 05/15/15 140.0 22.00 25.90
ZMH 150515P00145000 P 05/15/15 145.0 27.00 30.90
ZMH 150515P00150000 P 05/15/15 150.0 32.10 35.80
ZMH 150515P00155000 P 05/15/15 155.0 37.00 40.60
ZMH 150515P00160000 P 05/15/15 160.0 42.10 45.60
ZMH 150515P00165000 P 05/15/15 165.0 47.00 50.80
ZMH 150515P00170000 P 05/15/15 170.0 52.00 55.80
ZMH 150515P00175000 P 05/15/15 175.0 57.00 60.80
ZMH 150619C00060000 C 06/19/15 60.0 54.20 58.10
ZMH 150619C00065000 C 06/19/15 65.0 49.40 52.90
ZMH 150619C00070000 C 06/19/15 70.0 44.40 48.20
ZMH 150619C00075000 C 06/19/15 75.0 39.30 43.10
ZMH 150619C00080000 C 06/19/15 80.0 34.50 38.20
ZMH 150619C00085000 C 06/19/15 85.0 29.50 33.10
ZMH 150619C00090000 C 06/19/15 90.0 24.60 28.40
ZMH 150619C00095000 C 06/19/15 95.0 20.20 23.50
ZMH 150619C00100000 C 06/19/15 100.0 16.20 18.20
ZMH 150619C00105000 C 06/19/15 105.0 11.00 14.60
ZMH 150619C00110000 C 06/19/15 110.0 9.00 9.80
ZMH 150619C00115000 C 06/19/15 115.0 5.60 6.40
ZMH 150619C00120000 C 06/19/15 120.0 3.30 3.90
ZMH 150619C00125000 C 06/19/15 125.0 1.85 2.00
ZMH 150619C00130000 C 06/19/15 130.0 0.90 1.05
ZMH 150619C00135000 C 06/19/15 135.0 0.25 0.55
ZMH 150619C00140000 C 06/19/15 140.0 0.05 0.50
ZMH 150619C00145000 C 06/19/15 145.0 0.00 0.50
ZMH 150619P00060000 P 06/19/15 60.0 0.00 0.50
ZMH 150619P00065000 P 06/19/15 65.0 0.00 0.50
ZMH 150619P00070000 P 06/19/15 70.0 0.00 0.50
ZMH 150619P00075000 P 06/19/15 75.0 0.05 0.50
ZMH 150619P00080000 P 06/19/15 80.0 0.10 0.50
ZMH 150619P00085000 P 06/19/15 85.0 0.15 0.50
ZMH 150619P00090000 P 06/19/15 90.0 0.30 0.65
ZMH 150619P00095000 P 06/19/15 95.0 0.55 0.70
ZMH 150619P00100000 P 06/19/15 100.0 0.95 1.10
ZMH 150619P00105000 P 06/19/15 105.0 1.60 1.95
ZMH 150619P00110000 P 06/19/15 110.0 2.75 2.90
ZMH 150619P00115000 P 06/19/15 115.0 4.50 4.90
ZMH 150619P00120000 P 06/19/15 120.0 6.90 8.40
ZMH 150619P00125000 P 06/19/15 125.0 9.60 12.20
ZMH 150619P00130000 P 06/19/15 130.0 13.20 16.70
ZMH 150619P00135000 P 06/19/15 135.0 17.50 20.60
ZMH 150619P00140000 P 06/19/15 140.0 22.80 25.60
ZMH 150619P00145000 P 06/19/15 145.0 27.90 30.80
ZMH 150918C00070000 C 09/18/15 70.0 44.50 48.30
ZMH 150918C00075000 C 09/18/15 75.0 39.50 43.40
ZMH 150918C00080000 C 09/18/15 80.0 34.70 38.50
ZMH 150918C00085000 C 09/18/15 85.0 29.90 33.70
ZMH 150918C00090000 C 09/18/15 90.0 25.30 29.20
ZMH 150918C00095000 C 09/18/15 95.0 21.30 24.00
ZMH 150918C00100000 C 09/18/15 100.0 17.10 19.50
ZMH 150918C00105000 C 09/18/15 105.0 14.10 15.90
ZMH 150918C00110000 C 09/18/15 110.0 10.50 11.80
ZMH 150918C00115000 C 09/18/15 115.0 7.40 8.50
ZMH 150918C00120000 C 09/18/15 120.0 4.70 5.90
ZMH 150918C00125000 C 09/18/15 125.0 3.10 4.00
ZMH 150918C00130000 C 09/18/15 130.0 2.00 2.50
ZMH 150918C00135000 C 09/18/15 135.0 1.15 1.55
ZMH 150918C00140000 C 09/18/15 140.0 0.35 0.90
ZMH 150918C00145000 C 09/18/15 145.0 0.10 0.60
ZMH 150918C00150000 C 09/18/15 150.0 0.05 0.60
ZMH 150918C00155000 C 09/18/15 155.0 0.00 0.60
ZMH 150918C00160000 C 09/18/15 160.0 0.00 0.50
ZMH 150918P00070000 P 09/18/15 70.0 0.10 0.55
ZMH 150918P00075000 P 09/18/15 75.0 0.15 0.60
ZMH 150918P00080000 P 09/18/15 80.0 0.30 0.80
ZMH 150918P00085000 P 09/18/15 85.0 0.50 1.00
ZMH 150918P00090000 P 09/18/15 90.0 0.85 1.35
ZMH 150918P00095000 P 09/18/15 95.0 1.35 1.85
ZMH 150918P00100000 P 09/18/15 100.0 2.00 2.80
ZMH 150918P00105000 P 09/18/15 105.0 3.10 4.00
ZMH 150918P00110000 P 09/18/15 110.0 4.40 5.60
ZMH 150918P00115000 P 09/18/15 115.0 6.40 7.80
ZMH 150918P00120000 P 09/18/15 120.0 8.60 10.50
ZMH 150918P00125000 P 09/18/15 125.0 11.90 13.90
ZMH 150918P00130000 P 09/18/15 130.0 14.90 18.10
ZMH 150918P00135000 P 09/18/15 135.0 19.20 21.70
ZMH 150918P00140000 P 09/18/15 140.0 23.30 26.60
ZMH 150918P00145000 P 09/18/15 145.0 28.00 31.20
ZMH 150918P00150000 P 09/18/15 150.0 32.10 36.10
ZMH 150918P00155000 P 09/18/15 155.0 37.00 41.00
ZMH 150918P00160000 P 09/18/15 160.0 42.10 45.90
ZMH 160115C00060000 C 01/15/16 60.0 54.30 58.40
ZMH 160115C00065000 C 01/15/16 65.0 49.40 53.80
ZMH 160115C00070000 C 01/15/16 70.0 44.40 48.60
ZMH 160115C00075000 C 01/15/16 75.0 39.70 43.60
ZMH 160115C00080000 C 01/15/16 80.0 35.20 39.00
ZMH 160115C00085000 C 01/15/16 85.0 30.60 34.30
ZMH 160115C00090000 C 01/15/16 90.0 25.90 29.60
ZMH 160115C00095000 C 01/15/16 95.0 21.60 25.30
ZMH 160115C00100000 C 01/15/16 100.0 17.60 21.30
ZMH 160115C00105000 C 01/15/16 105.0 13.90 17.70
ZMH 160115C00110000 C 01/15/16 110.0 10.80 13.60
ZMH 160115C00115000 C 01/15/16 115.0 8.50 10.60
ZMH 160115C00120000 C 01/15/16 120.0 6.10 8.10
ZMH 160115C00125000 C 01/15/16 125.0 4.30 6.40
ZMH 160115C00130000 C 01/15/16 130.0 2.75 4.40
ZMH 160115C00135000 C 01/15/16 135.0 1.80 3.10
ZMH 160115C00140000 C 01/15/16 140.0 1.15 2.25
ZMH 160115C00145000 C 01/15/16 145.0 0.55 1.55
ZMH 160115C00150000 C 01/15/16 150.0 0.25 1.15
ZMH 160115C00155000 C 01/15/16 155.0 0.00 1.00
ZMH 160115P00060000 P 01/15/16 60.0 0.00 1.00
ZMH 160115P00065000 P 01/15/16 65.0 0.00 1.40
ZMH 160115P00070000 P 01/15/16 70.0 0.05 2.10
ZMH 160115P00075000 P 01/15/16 75.0 0.30 1.05
ZMH 160115P00080000 P 01/15/16 80.0 0.50 1.40
ZMH 160115P00085000 P 01/15/16 85.0 0.95 1.85
ZMH 160115P00090000 P 01/15/16 90.0 1.45 2.45
ZMH 160115P00095000 P 01/15/16 95.0 2.25 4.40
ZMH 160115P00100000 P 01/15/16 100.0 3.20 4.60
ZMH 160115P00105000 P 01/15/16 105.0 4.50 6.00
ZMH 160115P00110000 P 01/15/16 110.0 5.90 7.90
ZMH 160115P00115000 P 01/15/16 115.0 8.20 9.20
ZMH 160115P00120000 P 01/15/16 120.0 10.40 12.70
ZMH 160115P00125000 P 01/15/16 125.0 13.40 16.20
ZMH 160115P00130000 P 01/15/16 130.0 16.70 19.80
ZMH 160115P00135000 P 01/15/16 135.0 20.10 23.30
ZMH 160115P00140000 P 01/15/16 140.0 24.10 27.40
ZMH 160115P00145000 P 01/15/16 145.0 28.60 31.80
ZMH 160115P00150000 P 01/15/16 150.0 33.40 36.40
ZMH 160115P00155000 P 01/15/16 155.0 37.60 41.30

OPRA data is delayed 15 minutes.