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 Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 150515C00060000 C 05/15/15 60.0 54.80 58.90
ZMH 150515C00065000 C 05/15/15 65.0 49.80 53.90
ZMH 150515C00070000 C 05/15/15 70.0 44.80 48.90
ZMH 150515C00075000 C 05/15/15 75.0 39.70 43.90
ZMH 150515C00080000 C 05/15/15 80.0 34.80 38.80
ZMH 150515C00085000 C 05/15/15 85.0 29.70 34.00
ZMH 150515C00090000 C 05/15/15 90.0 24.70 28.90
ZMH 150515C00095000 C 05/15/15 95.0 21.00 24.00
ZMH 150515C00100000 C 05/15/15 100.0 16.20 19.00
ZMH 150515C00105000 C 05/15/15 105.0 11.60 14.00
ZMH 150515C00110000 C 05/15/15 110.0 7.50 9.40
ZMH 150515C00115000 C 05/15/15 115.0 4.00 4.40
ZMH 150515C00120000 C 05/15/15 120.0 1.60 1.95
ZMH 150515C00125000 C 05/15/15 125.0 0.50 0.95
ZMH 150515C00130000 C 05/15/15 130.0 0.00 0.50
ZMH 150515C00135000 C 05/15/15 135.0 0.00 0.40
ZMH 150515C00140000 C 05/15/15 140.0 0.00 0.40
ZMH 150515C00145000 C 05/15/15 145.0 0.00 0.40
ZMH 150515C00150000 C 05/15/15 150.0 0.00 0.40
ZMH 150515C00155000 C 05/15/15 155.0 0.00 0.40
ZMH 150515C00160000 C 05/15/15 160.0 0.00 0.40
ZMH 150515C00165000 C 05/15/15 165.0 0.00 0.40
ZMH 150515C00170000 C 05/15/15 170.0 0.00 0.40
ZMH 150515C00175000 C 05/15/15 175.0 0.00 0.40
ZMH 150515P00060000 P 05/15/15 60.0 0.00 0.40
ZMH 150515P00065000 P 05/15/15 65.0 0.00 0.40
ZMH 150515P00070000 P 05/15/15 70.0 0.00 0.40
ZMH 150515P00075000 P 05/15/15 75.0 0.00 0.40
ZMH 150515P00080000 P 05/15/15 80.0 0.00 0.40
ZMH 150515P00085000 P 05/15/15 85.0 0.00 0.40
ZMH 150515P00090000 P 05/15/15 90.0 0.00 0.40
ZMH 150515P00095000 P 05/15/15 95.0 0.00 0.45
ZMH 150515P00100000 P 05/15/15 100.0 0.20 0.35
ZMH 150515P00105000 P 05/15/15 105.0 0.40 0.60
ZMH 150515P00110000 P 05/15/15 110.0 0.95 1.30
ZMH 150515P00115000 P 05/15/15 115.0 2.50 2.80
ZMH 150515P00120000 P 05/15/15 120.0 3.90 5.50
ZMH 150515P00125000 P 05/15/15 125.0 7.40 9.60
ZMH 150515P00130000 P 05/15/15 130.0 11.50 14.20
ZMH 150515P00135000 P 05/15/15 135.0 16.20 19.50
ZMH 150515P00140000 P 05/15/15 140.0 21.20 24.20
ZMH 150515P00145000 P 05/15/15 145.0 26.20 29.10
ZMH 150515P00150000 P 05/15/15 150.0 31.20 34.50
ZMH 150515P00155000 P 05/15/15 155.0 36.20 40.40
ZMH 150515P00160000 P 05/15/15 160.0 41.30 45.20
ZMH 150515P00165000 P 05/15/15 165.0 46.20 50.30
ZMH 150515P00170000 P 05/15/15 170.0 51.30 55.40
ZMH 150515P00175000 P 05/15/15 175.0 56.20 60.40
ZMH 150619C00060000 C 06/19/15 60.0 54.60 58.90
ZMH 150619C00065000 C 06/19/15 65.0 49.70 53.80
ZMH 150619C00070000 C 06/19/15 70.0 44.80 48.90
ZMH 150619C00075000 C 06/19/15 75.0 39.80 43.90
ZMH 150619C00080000 C 06/19/15 80.0 34.80 38.90
ZMH 150619C00085000 C 06/19/15 85.0 29.90 34.00
ZMH 150619C00090000 C 06/19/15 90.0 26.10 29.20
ZMH 150619C00095000 C 06/19/15 95.0 20.70 24.20
ZMH 150619C00100000 C 06/19/15 100.0 16.70 19.60
ZMH 150619C00105000 C 06/19/15 105.0 12.50 14.60
ZMH 150619C00110000 C 06/19/15 110.0 8.50 10.40
ZMH 150619C00115000 C 06/19/15 115.0 5.20 5.80
ZMH 150619C00120000 C 06/19/15 120.0 2.80 3.00
ZMH 150619C00125000 C 06/19/15 125.0 1.30 1.70
ZMH 150619C00130000 C 06/19/15 130.0 0.50 1.15
ZMH 150619C00135000 C 06/19/15 135.0 0.00 0.65
ZMH 150619C00140000 C 06/19/15 140.0 0.00 0.45
ZMH 150619C00145000 C 06/19/15 145.0 0.00 0.40
ZMH 150619P00060000 P 06/19/15 60.0 0.00 0.40
ZMH 150619P00065000 P 06/19/15 65.0 0.00 0.40
ZMH 150619P00070000 P 06/19/15 70.0 0.00 0.40
ZMH 150619P00075000 P 06/19/15 75.0 0.00 0.40
ZMH 150619P00080000 P 06/19/15 80.0 0.00 0.40
ZMH 150619P00085000 P 06/19/15 85.0 0.00 0.45
ZMH 150619P00090000 P 06/19/15 90.0 0.00 0.55
ZMH 150619P00095000 P 06/19/15 95.0 0.05 0.75
ZMH 150619P00100000 P 06/19/15 100.0 0.25 1.00
ZMH 150619P00105000 P 06/19/15 105.0 1.15 1.35
ZMH 150619P00110000 P 06/19/15 110.0 2.15 2.35
ZMH 150619P00115000 P 06/19/15 115.0 3.70 4.10
ZMH 150619P00120000 P 06/19/15 120.0 5.70 6.70
ZMH 150619P00125000 P 06/19/15 125.0 8.10 10.20
ZMH 150619P00130000 P 06/19/15 130.0 12.30 14.40
ZMH 150619P00135000 P 06/19/15 135.0 16.60 19.30
ZMH 150619P00140000 P 06/19/15 140.0 21.40 24.50
ZMH 150619P00145000 P 06/19/15 145.0 26.40 29.30
ZMH 150918C00070000 C 09/18/15 70.0 45.80 49.20
ZMH 150918C00075000 C 09/18/15 75.0 41.00 44.20
ZMH 150918C00080000 C 09/18/15 80.0 36.00 39.40
ZMH 150918C00085000 C 09/18/15 85.0 31.30 34.30
ZMH 150918C00090000 C 09/18/15 90.0 26.70 29.60
ZMH 150918C00095000 C 09/18/15 95.0 22.30 24.90
ZMH 150918C00100000 C 09/18/15 100.0 18.10 20.40
ZMH 150918C00105000 C 09/18/15 105.0 13.90 16.40
ZMH 150918C00110000 C 09/18/15 110.0 10.30 12.50
ZMH 150918C00115000 C 09/18/15 115.0 7.30 9.20
ZMH 150918C00120000 C 09/18/15 120.0 4.80 6.50
ZMH 150918C00125000 C 09/18/15 125.0 3.00 4.30
ZMH 150918C00130000 C 09/18/15 130.0 1.80 3.00
ZMH 150918C00135000 C 09/18/15 135.0 0.95 1.90
ZMH 150918C00140000 C 09/18/15 140.0 0.35 1.45
ZMH 150918C00145000 C 09/18/15 145.0 0.00 0.95
ZMH 150918C00150000 C 09/18/15 150.0 0.05 0.70
ZMH 150918C00155000 C 09/18/15 155.0 0.00 0.50
ZMH 150918C00160000 C 09/18/15 160.0 0.00 0.40
ZMH 150918P00070000 P 09/18/15 70.0 0.00 0.60
ZMH 150918P00075000 P 09/18/15 75.0 0.00 0.65
ZMH 150918P00080000 P 09/18/15 80.0 0.00 0.95
ZMH 150918P00085000 P 09/18/15 85.0 0.10 0.85
ZMH 150918P00090000 P 09/18/15 90.0 0.25 1.55
ZMH 150918P00095000 P 09/18/15 95.0 0.15 2.00
ZMH 150918P00100000 P 09/18/15 100.0 1.25 2.20
ZMH 150918P00105000 P 09/18/15 105.0 1.70 2.85
ZMH 150918P00110000 P 09/18/15 110.0 3.00 4.30
ZMH 150918P00115000 P 09/18/15 115.0 5.00 6.20
ZMH 150918P00120000 P 09/18/15 120.0 7.50 8.70
ZMH 150918P00125000 P 09/18/15 125.0 10.80 11.90
ZMH 150918P00130000 P 09/18/15 130.0 13.40 15.80
ZMH 150918P00135000 P 09/18/15 135.0 17.80 19.90
ZMH 150918P00140000 P 09/18/15 140.0 22.10 25.00
ZMH 150918P00145000 P 09/18/15 145.0 26.70 29.80
ZMH 150918P00150000 P 09/18/15 150.0 31.50 35.20
ZMH 150918P00155000 P 09/18/15 155.0 36.40 39.70
ZMH 150918P00160000 P 09/18/15 160.0 41.50 44.70
ZMH 151218C00060000 C 12/18/15 60.0 55.50 59.00
ZMH 151218C00065000 C 12/18/15 65.0 50.90 53.90
ZMH 151218C00070000 C 12/18/15 70.0 45.80 49.10
ZMH 151218C00075000 C 12/18/15 75.0 41.00 44.20
ZMH 151218C00080000 C 12/18/15 80.0 35.90 39.30
ZMH 151218C00085000 C 12/18/15 85.0 31.70 34.50
ZMH 151218C00090000 C 12/18/15 90.0 27.30 30.20
ZMH 151218C00095000 C 12/18/15 95.0 22.90 25.70
ZMH 151218C00100000 C 12/18/15 100.0 18.90 21.50
ZMH 151218C00105000 C 12/18/15 105.0 15.00 17.90
ZMH 151218C00110000 C 12/18/15 110.0 11.80 14.30
ZMH 151218C00115000 C 12/18/15 115.0 9.00 11.20
ZMH 151218C00120000 C 12/18/15 120.0 6.30 8.60
ZMH 151218C00125000 C 12/18/15 125.0 4.60 6.40
ZMH 151218C00130000 C 12/18/15 130.0 3.00 4.50
ZMH 151218C00135000 C 12/18/15 135.0 1.85 3.50
ZMH 151218C00140000 C 12/18/15 140.0 0.30 2.60
ZMH 151218C00145000 C 12/18/15 145.0 0.20 1.85
ZMH 151218C00150000 C 12/18/15 150.0 0.00 1.50
ZMH 151218C00155000 C 12/18/15 155.0 0.00 1.15
ZMH 151218C00160000 C 12/18/15 160.0 0.00 0.85
ZMH 151218C00165000 C 12/18/15 165.0 0.00 0.65
ZMH 151218C00170000 C 12/18/15 170.0 0.00 0.45
ZMH 151218P00060000 P 12/18/15 60.0 0.00 0.70
ZMH 151218P00065000 P 12/18/15 65.0 0.00 0.90
ZMH 151218P00070000 P 12/18/15 70.0 0.00 1.10
ZMH 151218P00075000 P 12/18/15 75.0 0.00 1.40
ZMH 151218P00080000 P 12/18/15 80.0 0.00 1.70
ZMH 151218P00085000 P 12/18/15 85.0 0.00 1.95
ZMH 151218P00090000 P 12/18/15 90.0 0.30 2.10
ZMH 151218P00095000 P 12/18/15 95.0 0.75 2.05
ZMH 151218P00100000 P 12/18/15 100.0 1.65 3.10
ZMH 151218P00105000 P 12/18/15 105.0 2.80 4.70
ZMH 151218P00110000 P 12/18/15 110.0 4.40 6.40
ZMH 151218P00115000 P 12/18/15 115.0 6.40 8.20
ZMH 151218P00120000 P 12/18/15 120.0 8.70 10.70
ZMH 151218P00125000 P 12/18/15 125.0 11.50 13.70
ZMH 151218P00130000 P 12/18/15 130.0 14.60 17.40
ZMH 151218P00135000 P 12/18/15 135.0 18.40 21.30
ZMH 151218P00140000 P 12/18/15 140.0 22.50 25.30
ZMH 151218P00145000 P 12/18/15 145.0 27.00 30.20
ZMH 151218P00150000 P 12/18/15 150.0 31.70 34.70
ZMH 151218P00155000 P 12/18/15 155.0 36.50 40.10
ZMH 151218P00160000 P 12/18/15 160.0 41.40 44.40
ZMH 151218P00165000 P 12/18/15 165.0 46.30 49.60
ZMH 151218P00170000 P 12/18/15 170.0 51.30 54.60
ZMH 160115C00060000 C 01/15/16 60.0 54.70 58.90
ZMH 160115C00065000 C 01/15/16 65.0 49.80 54.10
ZMH 160115C00070000 C 01/15/16 70.0 45.00 49.40
ZMH 160115C00075000 C 01/15/16 75.0 40.10 44.50
ZMH 160115C00080000 C 01/15/16 80.0 36.00 39.80
ZMH 160115C00085000 C 01/15/16 85.0 31.70 35.00
ZMH 160115C00090000 C 01/15/16 90.0 27.60 30.60
ZMH 160115C00095000 C 01/15/16 95.0 23.30 26.30
ZMH 160115C00100000 C 01/15/16 100.0 19.20 22.10
ZMH 160115C00105000 C 01/15/16 105.0 15.50 18.30
ZMH 160115C00110000 C 01/15/16 110.0 12.10 12.90
ZMH 160115C00115000 C 01/15/16 115.0 9.20 10.40
ZMH 160115C00120000 C 01/15/16 120.0 6.70 8.30
ZMH 160115C00125000 C 01/15/16 125.0 4.50 6.00
ZMH 160115C00130000 C 01/15/16 130.0 2.45 5.10
ZMH 160115C00135000 C 01/15/16 135.0 1.65 3.90
ZMH 160115C00140000 C 01/15/16 140.0 0.15 2.90
ZMH 160115C00145000 C 01/15/16 145.0 0.30 2.25
ZMH 160115C00150000 C 01/15/16 150.0 0.00 1.70
ZMH 160115C00155000 C 01/15/16 155.0 0.00 1.30
ZMH 160115P00060000 P 01/15/16 60.0 0.00 0.80
ZMH 160115P00065000 P 01/15/16 65.0 0.00 1.00
ZMH 160115P00070000 P 01/15/16 70.0 0.00 1.25
ZMH 160115P00075000 P 01/15/16 75.0 0.00 1.55
ZMH 160115P00080000 P 01/15/16 80.0 0.00 1.90
ZMH 160115P00085000 P 01/15/16 85.0 0.00 2.35
ZMH 160115P00090000 P 01/15/16 90.0 1.75 2.85
ZMH 160115P00095000 P 01/15/16 95.0 2.45 3.10
ZMH 160115P00100000 P 01/15/16 100.0 3.10 3.60
ZMH 160115P00105000 P 01/15/16 105.0 4.50 4.80
ZMH 160115P00110000 P 01/15/16 110.0 6.10 6.50
ZMH 160115P00115000 P 01/15/16 115.0 8.20 8.60
ZMH 160115P00120000 P 01/15/16 120.0 9.10 11.40
ZMH 160115P00125000 P 01/15/16 125.0 11.80 14.30
ZMH 160115P00130000 P 01/15/16 130.0 15.00 18.10
ZMH 160115P00135000 P 01/15/16 135.0 18.70 22.10
ZMH 160115P00140000 P 01/15/16 140.0 22.80 26.10
ZMH 160115P00145000 P 01/15/16 145.0 27.30 30.80
ZMH 160115P00150000 P 01/15/16 150.0 31.90 36.00
ZMH 160115P00155000 P 01/15/16 155.0 36.70 40.10

OPRA data is delayed 15 minutes.