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 (2014-11-21)Premium Content

Zimmer Holdings Inc (ZMH)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141122C00060000 C 11/22/14 60.0 48.20 52.20
ZMH 141122C00065000 C 11/22/14 65.0 43.20 47.20
ZMH 141122C00070000 C 11/22/14 70.0 38.20 42.50
ZMH 141122C00075000 C 11/22/14 75.0 33.10 37.20
ZMH 141122C00080000 C 11/22/14 80.0 28.20 32.30
ZMH 141122C00085000 C 11/22/14 85.0 23.20 27.30
ZMH 141122C00090000 C 11/22/14 90.0 18.20 22.20
ZMH 141122C00095000 C 11/22/14 95.0 13.70 17.20
ZMH 141122C00100000 C 11/22/14 100.0 9.10 11.70
ZMH 141122C00105000 C 11/22/14 105.0 4.40 7.00
ZMH 141122C00110000 C 11/22/14 110.0 0.40 1.80
ZMH 141122C00115000 C 11/22/14 115.0 0.00 0.25
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 0.10
ZMH 141122P00095000 P 11/22/14 95.0 0.00 1.10
ZMH 141122P00100000 P 11/22/14 100.0 0.00 0.25
ZMH 141122P00105000 P 11/22/14 105.0 0.00 0.25
ZMH 141122P00110000 P 11/22/14 110.0 0.00 0.55
ZMH 141122P00115000 P 11/22/14 115.0 3.00 5.90
ZMH 141122P00120000 P 11/22/14 120.0 7.80 11.30
ZMH 141122P00125000 P 11/22/14 125.0 12.70 16.30
ZMH 141122P00130000 P 11/22/14 130.0 17.70 21.90
ZMH 141122P00135000 P 11/22/14 135.0 22.70 26.90
ZMH 141122P00140000 P 11/22/14 140.0 27.70 31.90
ZMH 141122P00145000 P 11/22/14 145.0 32.80 36.90
ZMH 141122P00150000 P 11/22/14 150.0 37.70 41.90
ZMH 141220C00060000 C 12/20/14 60.0 48.10 52.30
ZMH 141220C00065000 C 12/20/14 65.0 43.20 47.40
ZMH 141220C00070000 C 12/20/14 70.0 38.10 42.30
ZMH 141220C00075000 C 12/20/14 75.0 33.10 37.30
ZMH 141220C00080000 C 12/20/14 80.0 28.20 32.30
ZMH 141220C00085000 C 12/20/14 85.0 23.60 27.20
ZMH 141220C00090000 C 12/20/14 90.0 18.80 22.20
ZMH 141220C00095000 C 12/20/14 95.0 14.30 16.60
ZMH 141220C00100000 C 12/20/14 100.0 10.60 11.70
ZMH 141220C00105000 C 12/20/14 105.0 5.90 6.40
ZMH 141220C00110000 C 12/20/14 110.0 2.35 2.55
ZMH 141220C00115000 C 12/20/14 115.0 0.45 0.60
ZMH 141220C00120000 C 12/20/14 120.0 0.05 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 0.25
ZMH 141220P00065000 P 12/20/14 65.0 0.00 0.50
ZMH 141220P00070000 P 12/20/14 70.0 0.00 0.25
ZMH 141220P00075000 P 12/20/14 75.0 0.00 0.25
ZMH 141220P00080000 P 12/20/14 80.0 0.00 0.25
ZMH 141220P00085000 P 12/20/14 85.0 0.00 0.25
ZMH 141220P00090000 P 12/20/14 90.0 0.05 0.20
ZMH 141220P00095000 P 12/20/14 95.0 0.05 0.25
ZMH 141220P00100000 P 12/20/14 100.0 0.15 0.50
ZMH 141220P00105000 P 12/20/14 105.0 0.60 0.80
ZMH 141220P00110000 P 12/20/14 110.0 1.75 2.15
ZMH 141220P00115000 P 12/20/14 115.0 4.60 5.80
ZMH 141220P00120000 P 12/20/14 120.0 8.00 11.60
ZMH 141220P00125000 P 12/20/14 125.0 12.90 16.20
ZMH 141220P00130000 P 12/20/14 130.0 17.80 21.50
ZMH 141220P00135000 P 12/20/14 135.0 22.70 26.70
ZMH 141220P00140000 P 12/20/14 140.0 27.70 31.30
ZMH 141220P00145000 P 12/20/14 145.0 33.00 36.60
ZMH 150320C00060000 C 03/20/15 60.0 48.20 52.30
ZMH 150320C00065000 C 03/20/15 65.0 43.20 47.50
ZMH 150320C00070000 C 03/20/15 70.0 38.70 42.40
ZMH 150320C00075000 C 03/20/15 75.0 33.70 37.40
ZMH 150320C00080000 C 03/20/15 80.0 28.70 32.50
ZMH 150320C00085000 C 03/20/15 85.0 23.80 27.40
ZMH 150320C00090000 C 03/20/15 90.0 19.50 22.90
ZMH 150320C00095000 C 03/20/15 95.0 15.10 17.90
ZMH 150320C00100000 C 03/20/15 100.0 11.10 13.40
ZMH 150320C00105000 C 03/20/15 105.0 7.90 8.80
ZMH 150320C00110000 C 03/20/15 110.0 4.80 5.60
ZMH 150320C00115000 C 03/20/15 115.0 2.60 3.20
ZMH 150320C00120000 C 03/20/15 120.0 1.40 1.70
ZMH 150320C00125000 C 03/20/15 125.0 0.65 1.15
ZMH 150320C00130000 C 03/20/15 130.0 0.10 1.05
ZMH 150320C00135000 C 03/20/15 135.0 0.00 0.45
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.35
ZMH 150320C00145000 C 03/20/15 145.0 0.00 0.30
ZMH 150320C00150000 C 03/20/15 150.0 0.00 0.45
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.30
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.35
ZMH 150320P00070000 P 03/20/15 70.0 0.00 0.35
ZMH 150320P00075000 P 03/20/15 75.0 0.00 0.40
ZMH 150320P00080000 P 03/20/15 80.0 0.00 0.45
ZMH 150320P00085000 P 03/20/15 85.0 0.05 0.50
ZMH 150320P00090000 P 03/20/15 90.0 0.25 0.70
ZMH 150320P00095000 P 03/20/15 95.0 0.75 1.30
ZMH 150320P00100000 P 03/20/15 100.0 1.45 1.90
ZMH 150320P00105000 P 03/20/15 105.0 2.75 3.20
ZMH 150320P00110000 P 03/20/15 110.0 4.40 5.30
ZMH 150320P00115000 P 03/20/15 115.0 7.30 8.30
ZMH 150320P00120000 P 03/20/15 120.0 10.10 12.30
ZMH 150320P00125000 P 03/20/15 125.0 13.80 16.70
ZMH 150320P00130000 P 03/20/15 130.0 18.30 21.70
ZMH 150320P00135000 P 03/20/15 135.0 23.00 27.10
ZMH 150320P00140000 P 03/20/15 140.0 28.00 32.00
ZMH 150320P00145000 P 03/20/15 145.0 32.80 37.00
ZMH 150320P00150000 P 03/20/15 150.0 37.90 42.00
ZMH 150619C00060000 C 06/19/15 60.0 48.50 52.80
ZMH 150619C00065000 C 06/19/15 65.0 43.50 47.90
ZMH 150619C00070000 C 06/19/15 70.0 38.60 42.80
ZMH 150619C00075000 C 06/19/15 75.0 33.70 37.70
ZMH 150619C00080000 C 06/19/15 80.0 28.80 33.00
ZMH 150619C00085000 C 06/19/15 85.0 24.00 28.10
ZMH 150619C00090000 C 06/19/15 90.0 19.90 23.40
ZMH 150619C00095000 C 06/19/15 95.0 15.80 18.60
ZMH 150619C00100000 C 06/19/15 100.0 11.90 14.80
ZMH 150619C00105000 C 06/19/15 105.0 8.00 11.60
ZMH 150619C00110000 C 06/19/15 110.0 6.10 8.60
ZMH 150619C00115000 C 06/19/15 115.0 3.90 6.00
ZMH 150619C00120000 C 06/19/15 120.0 1.25 4.70
ZMH 150619C00125000 C 06/19/15 125.0 1.30 3.20
ZMH 150619C00130000 C 06/19/15 130.0 0.10 4.40
ZMH 150619C00135000 C 06/19/15 135.0 0.00 2.10
ZMH 150619C00140000 C 06/19/15 140.0 0.00 1.80
ZMH 150619C00145000 C 06/19/15 145.0 0.00 1.60
ZMH 150619P00060000 P 06/19/15 60.0 0.00 1.85
ZMH 150619P00065000 P 06/19/15 65.0 0.00 1.95
ZMH 150619P00070000 P 06/19/15 70.0 0.00 2.85
ZMH 150619P00075000 P 06/19/15 75.0 0.00 2.20
ZMH 150619P00080000 P 06/19/15 80.0 0.00 2.35
ZMH 150619P00085000 P 06/19/15 85.0 0.00 2.65
ZMH 150619P00090000 P 06/19/15 90.0 0.00 1.45
ZMH 150619P00095000 P 06/19/15 95.0 0.30 3.50
ZMH 150619P00100000 P 06/19/15 100.0 1.70 3.50
ZMH 150619P00105000 P 06/19/15 105.0 3.00 5.00
ZMH 150619P00110000 P 06/19/15 110.0 5.30 7.70
ZMH 150619P00115000 P 06/19/15 115.0 8.00 10.80
ZMH 150619P00120000 P 06/19/15 120.0 10.80 14.50
ZMH 150619P00125000 P 06/19/15 125.0 14.70 18.70
ZMH 150619P00130000 P 06/19/15 130.0 19.10 22.70
ZMH 150619P00135000 P 06/19/15 135.0 23.20 27.40
ZMH 150619P00140000 P 06/19/15 140.0 27.90 32.30
ZMH 150619P00145000 P 06/19/15 145.0 32.90 36.90
ZMH 160115C00060000 C 01/15/16 60.0 48.00 52.80
ZMH 160115C00065000 C 01/15/16 65.0 43.20 48.00
ZMH 160115C00070000 C 01/15/16 70.0 38.50 43.00
ZMH 160115C00075000 C 01/15/16 75.0 33.60 38.20
ZMH 160115C00080000 C 01/15/16 80.0 29.00 33.90
ZMH 160115C00085000 C 01/15/16 85.0 25.80 29.40
ZMH 160115C00090000 C 01/15/16 90.0 21.20 25.10
ZMH 160115C00095000 C 01/15/16 95.0 18.00 20.70
ZMH 160115C00100000 C 01/15/16 100.0 13.70 17.80
ZMH 160115C00105000 C 01/15/16 105.0 10.70 14.80
ZMH 160115C00110000 C 01/15/16 110.0 9.00 10.40
ZMH 160115C00115000 C 01/15/16 115.0 6.70 9.70
ZMH 160115C00120000 C 01/15/16 120.0 3.40 7.00
ZMH 160115C00125000 C 01/15/16 125.0 2.10 6.50
ZMH 160115C00130000 C 01/15/16 130.0 0.85 5.40
ZMH 160115C00135000 C 01/15/16 135.0 0.00 3.60
ZMH 160115C00140000 C 01/15/16 140.0 0.00 4.90
ZMH 160115C00145000 C 01/15/16 145.0 0.00 4.90
ZMH 160115C00150000 C 01/15/16 150.0 0.00 4.90
ZMH 160115C00155000 C 01/15/16 155.0 0.10 1.60
ZMH 160115P00060000 P 01/15/16 60.0 0.00 4.90
ZMH 160115P00065000 P 01/15/16 65.0 0.00 4.90
ZMH 160115P00070000 P 01/15/16 70.0 0.00 4.90
ZMH 160115P00075000 P 01/15/16 75.0 0.00 1.80
ZMH 160115P00080000 P 01/15/16 80.0 0.10 2.25
ZMH 160115P00085000 P 01/15/16 85.0 0.45 2.95
ZMH 160115P00090000 P 01/15/16 90.0 2.00 5.00
ZMH 160115P00095000 P 01/15/16 95.0 2.45 5.10
ZMH 160115P00100000 P 01/15/16 100.0 4.00 7.70
ZMH 160115P00105000 P 01/15/16 105.0 5.60 9.60
ZMH 160115P00110000 P 01/15/16 110.0 7.60 11.50
ZMH 160115P00115000 P 01/15/16 115.0 9.70 14.00
ZMH 160115P00120000 P 01/15/16 120.0 13.00 17.50
ZMH 160115P00125000 P 01/15/16 125.0 16.50 20.90
ZMH 160115P00130000 P 01/15/16 130.0 20.40 24.60
ZMH 160115P00135000 P 01/15/16 135.0 24.50 28.70
ZMH 160115P00140000 P 01/15/16 140.0 28.90 33.00
ZMH 160115P00145000 P 01/15/16 145.0 33.40 37.50
ZMH 160115P00150000 P 01/15/16 150.0 38.30 42.80
ZMH 160115P00155000 P 01/15/16 155.0 42.90 47.50

OPRA data is delayed 15 minutes.