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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 140920C00065000 C 09/20/14 65.0 34.00 36.00
ZMH 140920C00070000 C 09/20/14 70.0 28.20 31.60
ZMH 140920C00075000 C 09/20/14 75.0 23.30 26.60
ZMH 140920C00080000 C 09/20/14 80.0 19.50 20.60
ZMH 140920C00085000 C 09/20/14 85.0 14.50 15.60
ZMH 140920C00090000 C 09/20/14 90.0 9.50 10.60
ZMH 140920C00095000 C 09/20/14 95.0 4.50 5.90
ZMH 140920C00100000 C 09/20/14 100.0 1.65 1.85
ZMH 140920C00105000 C 09/20/14 105.0 0.30 0.45
ZMH 140920C00110000 C 09/20/14 110.0 0.05 0.20
ZMH 140920C00115000 C 09/20/14 115.0 0.00 0.15
ZMH 140920C00120000 C 09/20/14 120.0 0.00 0.25
ZMH 140920C00125000 C 09/20/14 125.0 0.00 0.25
ZMH 140920C00130000 C 09/20/14 130.0 0.00 0.25
ZMH 140920C00135000 C 09/20/14 135.0 0.00 0.25
ZMH 140920C00140000 C 09/20/14 140.0 0.00 0.25
ZMH 140920C00145000 C 09/20/14 145.0 0.00 0.25
ZMH 140920P00065000 P 09/20/14 65.0 0.00 0.25
ZMH 140920P00070000 P 09/20/14 70.0 0.00 0.25
ZMH 140920P00075000 P 09/20/14 75.0 0.00 0.25
ZMH 140920P00080000 P 09/20/14 80.0 0.00 0.25
ZMH 140920P00085000 P 09/20/14 85.0 0.00 0.25
ZMH 140920P00090000 P 09/20/14 90.0 0.05 0.20
ZMH 140920P00095000 P 09/20/14 95.0 0.40 0.55
ZMH 140920P00100000 P 09/20/14 100.0 1.75 2.00
ZMH 140920P00105000 P 09/20/14 105.0 5.10 5.70
ZMH 140920P00110000 P 09/20/14 110.0 9.60 10.70
ZMH 140920P00115000 P 09/20/14 115.0 14.60 15.60
ZMH 140920P00120000 P 09/20/14 120.0 19.60 20.60
ZMH 140920P00125000 P 09/20/14 125.0 23.50 26.80
ZMH 140920P00130000 P 09/20/14 130.0 28.40 31.80
ZMH 140920P00135000 P 09/20/14 135.0 33.40 36.70
ZMH 140920P00140000 P 09/20/14 140.0 38.40 41.70
ZMH 140920P00145000 P 09/20/14 145.0 43.40 46.70
ZMH 141018C00065000 C 10/18/14 65.0 33.80 35.90
ZMH 141018C00070000 C 10/18/14 70.0 28.30 31.60
ZMH 141018C00075000 C 10/18/14 75.0 23.30 26.60
ZMH 141018C00080000 C 10/18/14 80.0 18.20 20.60
ZMH 141018C00085000 C 10/18/14 85.0 14.50 15.60
ZMH 141018C00090000 C 10/18/14 90.0 9.70 10.80
ZMH 141018C00095000 C 10/18/14 95.0 5.30 6.30
ZMH 141018C00100000 C 10/18/14 100.0 2.40 2.65
ZMH 141018C00105000 C 10/18/14 105.0 0.75 0.95
ZMH 141018C00110000 C 10/18/14 110.0 0.10 0.40
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 0.05 0.35
ZMH 141018P00090000 P 10/18/14 90.0 0.30 0.50
ZMH 141018P00095000 P 10/18/14 95.0 0.95 1.20
ZMH 141018P00100000 P 10/18/14 100.0 2.65 3.30
ZMH 141018P00105000 P 10/18/14 105.0 5.60 6.60
ZMH 141018P00110000 P 10/18/14 110.0 10.00 11.00
ZMH 141018P00115000 P 10/18/14 115.0 13.70 16.00
ZMH 141018P00120000 P 10/18/14 120.0 19.70 20.80
ZMH 141018P00125000 P 10/18/14 125.0 23.60 26.10
ZMH 141018P00130000 P 10/18/14 130.0 29.70 30.80
ZMH 141018P00135000 P 10/18/14 135.0 34.40 36.30
ZMH 141220C00060000 C 12/20/14 60.0 38.30 41.10
ZMH 141220C00065000 C 12/20/14 65.0 33.60 35.70
ZMH 141220C00070000 C 12/20/14 70.0 28.60 30.70
ZMH 141220C00075000 C 12/20/14 75.0 23.70 25.80
ZMH 141220C00080000 C 12/20/14 80.0 19.10 20.90
ZMH 141220C00085000 C 12/20/14 85.0 14.80 16.20
ZMH 141220C00090000 C 12/20/14 90.0 10.40 11.80
ZMH 141220C00095000 C 12/20/14 95.0 6.70 8.00
ZMH 141220C00100000 C 12/20/14 100.0 4.10 4.60
ZMH 141220C00105000 C 12/20/14 105.0 2.05 2.65
ZMH 141220C00110000 C 12/20/14 110.0 0.90 1.10
ZMH 141220C00115000 C 12/20/14 115.0 0.35 0.75
ZMH 141220C00120000 C 12/20/14 120.0 0.00 0.30
ZMH 141220C00125000 C 12/20/14 125.0 0.00 0.55
ZMH 141220C00130000 C 12/20/14 130.0 0.00 0.55
ZMH 141220C00135000 C 12/20/14 135.0 0.00 0.45
ZMH 141220C00140000 C 12/20/14 140.0 0.00 0.45
ZMH 141220C00145000 C 12/20/14 145.0 0.00 0.45
ZMH 141220P00060000 P 12/20/14 60.0 0.00 0.50
ZMH 141220P00065000 P 12/20/14 65.0 0.00 0.55
ZMH 141220P00070000 P 12/20/14 70.0 0.00 0.50
ZMH 141220P00075000 P 12/20/14 75.0 0.00 0.80
ZMH 141220P00080000 P 12/20/14 80.0 0.05 0.65
ZMH 141220P00085000 P 12/20/14 85.0 0.55 0.80
ZMH 141220P00090000 P 12/20/14 90.0 1.15 1.65
ZMH 141220P00095000 P 12/20/14 95.0 2.35 2.95
ZMH 141220P00100000 P 12/20/14 100.0 4.30 5.00
ZMH 141220P00105000 P 12/20/14 105.0 6.90 8.00
ZMH 141220P00110000 P 12/20/14 110.0 10.60 12.00
ZMH 141220P00115000 P 12/20/14 115.0 15.00 16.40
ZMH 141220P00120000 P 12/20/14 120.0 19.00 21.10
ZMH 141220P00125000 P 12/20/14 125.0 24.60 26.00
ZMH 141220P00130000 P 12/20/14 130.0 28.90 31.00
ZMH 141220P00135000 P 12/20/14 135.0 33.90 36.00
ZMH 141220P00140000 P 12/20/14 140.0 38.90 41.00
ZMH 141220P00145000 P 12/20/14 145.0 43.90 46.00
ZMH 150320C00060000 C 03/20/15 60.0 38.20 40.90
ZMH 150320C00065000 C 03/20/15 65.0 33.30 35.90
ZMH 150320C00070000 C 03/20/15 70.0 28.30 31.00
ZMH 150320C00075000 C 03/20/15 75.0 23.40 26.10
ZMH 150320C00080000 C 03/20/15 80.0 19.50 21.40
ZMH 150320C00085000 C 03/20/15 85.0 15.10 16.90
ZMH 150320C00090000 C 03/20/15 90.0 11.00 12.80
ZMH 150320C00095000 C 03/20/15 95.0 7.80 9.40
ZMH 150320C00100000 C 03/20/15 100.0 5.50 6.40
ZMH 150320C00105000 C 03/20/15 105.0 3.40 4.40
ZMH 150320C00110000 C 03/20/15 110.0 1.95 2.85
ZMH 150320C00115000 C 03/20/15 115.0 0.60 1.85
ZMH 150320C00120000 C 03/20/15 120.0 0.30 1.75
ZMH 150320C00125000 C 03/20/15 125.0 0.00 1.40
ZMH 150320C00130000 C 03/20/15 130.0 0.00 1.25
ZMH 150320C00135000 C 03/20/15 135.0 0.00 1.15
ZMH 150320C00140000 C 03/20/15 140.0 0.00 1.10
ZMH 150320C00145000 C 03/20/15 145.0 0.00 1.10
ZMH 150320C00150000 C 03/20/15 150.0 0.00 1.10
ZMH 150320P00060000 P 03/20/15 60.0 0.00 1.25
ZMH 150320P00065000 P 03/20/15 65.0 0.00 1.30
ZMH 150320P00070000 P 03/20/15 70.0 0.00 1.40
ZMH 150320P00075000 P 03/20/15 75.0 0.20 1.55
ZMH 150320P00080000 P 03/20/15 80.0 0.55 1.30
ZMH 150320P00085000 P 03/20/15 85.0 0.85 1.80
ZMH 150320P00090000 P 03/20/15 90.0 1.70 2.85
ZMH 150320P00095000 P 03/20/15 95.0 3.70 4.40
ZMH 150320P00100000 P 03/20/15 100.0 5.90 6.60
ZMH 150320P00105000 P 03/20/15 105.0 8.30 9.70
ZMH 150320P00110000 P 03/20/15 110.0 11.60 13.40
ZMH 150320P00115000 P 03/20/15 115.0 15.70 17.50
ZMH 150320P00120000 P 03/20/15 120.0 19.50 22.70
ZMH 150320P00125000 P 03/20/15 125.0 24.80 26.60
ZMH 150320P00130000 P 03/20/15 130.0 28.80 31.50
ZMH 150320P00135000 P 03/20/15 135.0 33.60 36.40
ZMH 150320P00140000 P 03/20/15 140.0 38.60 41.30
ZMH 150320P00145000 P 03/20/15 145.0 43.60 46.30
ZMH 150320P00150000 P 03/20/15 150.0 48.50 51.30

OPRA data is delayed 15 minutes.