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 (2015-05-22)Premium Content

Zimmer Holdings Inc (ZMH)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 150619C00060000 C 06/19/15 60.0 51.90 55.80
ZMH 150619C00065000 C 06/19/15 65.0 46.90 51.00
ZMH 150619C00070000 C 06/19/15 70.0 41.90 45.90
ZMH 150619C00075000 C 06/19/15 75.0 36.80 40.80
ZMH 150619C00080000 C 06/19/15 80.0 31.80 35.90
ZMH 150619C00085000 C 06/19/15 85.0 26.90 30.90
ZMH 150619C00090000 C 06/19/15 90.0 22.50 26.00
ZMH 150619C00095000 C 06/19/15 95.0 17.40 20.90
ZMH 150619C00100000 C 06/19/15 100.0 13.00 15.80
ZMH 150619C00105000 C 06/19/15 105.0 8.30 10.60
ZMH 150619C00110000 C 06/19/15 110.0 4.60 5.40
ZMH 150619C00115000 C 06/19/15 115.0 2.05 2.30
ZMH 150619C00120000 C 06/19/15 120.0 0.60 1.20
ZMH 150619C00125000 C 06/19/15 125.0 0.15 0.35
ZMH 150619C00130000 C 06/19/15 130.0 0.05 0.40
ZMH 150619C00135000 C 06/19/15 135.0 0.05 0.35
ZMH 150619C00140000 C 06/19/15 140.0 0.00 0.35
ZMH 150619C00145000 C 06/19/15 145.0 0.00 0.35
ZMH 150619P00060000 P 06/19/15 60.0 0.00 0.35
ZMH 150619P00065000 P 06/19/15 65.0 0.00 0.35
ZMH 150619P00070000 P 06/19/15 70.0 0.00 0.35
ZMH 150619P00075000 P 06/19/15 75.0 0.00 0.35
ZMH 150619P00080000 P 06/19/15 80.0 0.00 0.35
ZMH 150619P00085000 P 06/19/15 85.0 0.00 0.35
ZMH 150619P00090000 P 06/19/15 90.0 0.00 0.35
ZMH 150619P00095000 P 06/19/15 95.0 0.00 0.20
ZMH 150619P00100000 P 06/19/15 100.0 0.15 0.30
ZMH 150619P00105000 P 06/19/15 105.0 0.20 0.70
ZMH 150619P00110000 P 06/19/15 110.0 1.25 1.40
ZMH 150619P00115000 P 06/19/15 115.0 3.10 3.90
ZMH 150619P00120000 P 06/19/15 120.0 6.60 8.20
ZMH 150619P00125000 P 06/19/15 125.0 10.30 12.40
ZMH 150619P00130000 P 06/19/15 130.0 14.50 17.70
ZMH 150619P00135000 P 06/19/15 135.0 19.00 22.80
ZMH 150619P00140000 P 06/19/15 140.0 24.30 28.30
ZMH 150619P00145000 P 06/19/15 145.0 29.30 32.60
ZMH 150717C00060000 C 07/17/15 60.0 51.80 55.80
ZMH 150717C00065000 C 07/17/15 65.0 46.90 51.00
ZMH 150717C00070000 C 07/17/15 70.0 41.90 45.80
ZMH 150717C00075000 C 07/17/15 75.0 36.80 40.90
ZMH 150717C00080000 C 07/17/15 80.0 32.00 36.00
ZMH 150717C00085000 C 07/17/15 85.0 26.90 31.20
ZMH 150717C00090000 C 07/17/15 90.0 22.00 25.90
ZMH 150717C00095000 C 07/17/15 95.0 17.20 21.20
ZMH 150717C00100000 C 07/17/15 100.0 12.90 16.50
ZMH 150717C00105000 C 07/17/15 105.0 9.00 10.80
ZMH 150717C00110000 C 07/17/15 110.0 5.50 6.80
ZMH 150717C00115000 C 07/17/15 115.0 2.80 3.70
ZMH 150717C00120000 C 07/17/15 120.0 1.15 1.50
ZMH 150717C00125000 C 07/17/15 125.0 0.25 0.95
ZMH 150717C00130000 C 07/17/15 130.0 0.05 0.60
ZMH 150717C00135000 C 07/17/15 135.0 0.00 0.40
ZMH 150717C00140000 C 07/17/15 140.0 0.00 0.25
ZMH 150717C00145000 C 07/17/15 145.0 0.00 0.25
ZMH 150717C00150000 C 07/17/15 150.0 0.00 0.25
ZMH 150717C00155000 C 07/17/15 155.0 0.00 0.25
ZMH 150717C00160000 C 07/17/15 160.0 0.00 0.25
ZMH 150717C00165000 C 07/17/15 165.0 0.00 0.25
ZMH 150717P00060000 P 07/17/15 60.0 0.00 0.25
ZMH 150717P00065000 P 07/17/15 65.0 0.00 0.25
ZMH 150717P00070000 P 07/17/15 70.0 0.00 0.25
ZMH 150717P00075000 P 07/17/15 75.0 0.00 0.25
ZMH 150717P00080000 P 07/17/15 80.0 0.00 0.25
ZMH 150717P00085000 P 07/17/15 85.0 0.00 0.30
ZMH 150717P00090000 P 07/17/15 90.0 0.05 0.35
ZMH 150717P00095000 P 07/17/15 95.0 0.10 0.55
ZMH 150717P00100000 P 07/17/15 100.0 0.15 0.80
ZMH 150717P00105000 P 07/17/15 105.0 0.90 1.20
ZMH 150717P00110000 P 07/17/15 110.0 1.95 2.25
ZMH 150717P00115000 P 07/17/15 115.0 3.70 4.80
ZMH 150717P00120000 P 07/17/15 120.0 6.80 8.10
ZMH 150717P00125000 P 07/17/15 125.0 10.90 12.70
ZMH 150717P00130000 P 07/17/15 130.0 14.60 17.80
ZMH 150717P00135000 P 07/17/15 135.0 19.30 23.30
ZMH 150717P00140000 P 07/17/15 140.0 24.20 28.30
ZMH 150717P00145000 P 07/17/15 145.0 29.20 33.30
ZMH 150717P00150000 P 07/17/15 150.0 34.20 38.30
ZMH 150717P00155000 P 07/17/15 155.0 39.20 43.30
ZMH 150717P00160000 P 07/17/15 160.0 44.20 48.30
ZMH 150717P00165000 P 07/17/15 165.0 49.20 53.30
ZMH 150918C00070000 C 09/18/15 70.0 42.10 46.20
ZMH 150918C00075000 C 09/18/15 75.0 37.10 41.20
ZMH 150918C00080000 C 09/18/15 80.0 32.10 36.10
ZMH 150918C00085000 C 09/18/15 85.0 27.30 31.20
ZMH 150918C00090000 C 09/18/15 90.0 23.10 26.60
ZMH 150918C00095000 C 09/18/15 95.0 18.30 21.50
ZMH 150918C00100000 C 09/18/15 100.0 13.80 17.00
ZMH 150918C00105000 C 09/18/15 105.0 9.80 12.80
ZMH 150918C00110000 C 09/18/15 110.0 7.10 8.50
ZMH 150918C00115000 C 09/18/15 115.0 4.60 5.00
ZMH 150918C00120000 C 09/18/15 120.0 2.65 2.90
ZMH 150918C00125000 C 09/18/15 125.0 1.20 2.00
ZMH 150918C00130000 C 09/18/15 130.0 0.35 1.10
ZMH 150918C00135000 C 09/18/15 135.0 0.00 0.80
ZMH 150918C00140000 C 09/18/15 140.0 0.00 0.60
ZMH 150918C00145000 C 09/18/15 145.0 0.00 0.55
ZMH 150918C00150000 C 09/18/15 150.0 0.00 0.40
ZMH 150918C00155000 C 09/18/15 155.0 0.00 0.35
ZMH 150918C00160000 C 09/18/15 160.0 0.00 0.35
ZMH 150918P00070000 P 09/18/15 70.0 0.00 0.45
ZMH 150918P00075000 P 09/18/15 75.0 0.00 0.55
ZMH 150918P00080000 P 09/18/15 80.0 0.00 0.65
ZMH 150918P00085000 P 09/18/15 85.0 0.10 0.60
ZMH 150918P00090000 P 09/18/15 90.0 0.25 0.95
ZMH 150918P00095000 P 09/18/15 95.0 0.55 1.25
ZMH 150918P00100000 P 09/18/15 100.0 1.00 1.85
ZMH 150918P00105000 P 09/18/15 105.0 1.85 2.60
ZMH 150918P00110000 P 09/18/15 110.0 3.30 3.80
ZMH 150918P00115000 P 09/18/15 115.0 5.60 6.00
ZMH 150918P00120000 P 09/18/15 120.0 8.50 9.30
ZMH 150918P00125000 P 09/18/15 125.0 11.00 14.10
ZMH 150918P00130000 P 09/18/15 130.0 15.20 18.10
ZMH 150918P00135000 P 09/18/15 135.0 19.50 22.90
ZMH 150918P00140000 P 09/18/15 140.0 24.30 28.30
ZMH 150918P00145000 P 09/18/15 145.0 29.20 33.30
ZMH 150918P00150000 P 09/18/15 150.0 34.20 38.20
ZMH 150918P00155000 P 09/18/15 155.0 39.20 43.20
ZMH 150918P00160000 P 09/18/15 160.0 44.20 48.20
ZMH 151218C00060000 C 12/18/15 60.0 52.00 56.10
ZMH 151218C00065000 C 12/18/15 65.0 47.00 51.20
ZMH 151218C00070000 C 12/18/15 70.0 42.10 46.20
ZMH 151218C00075000 C 12/18/15 75.0 37.30 41.40
ZMH 151218C00080000 C 12/18/15 80.0 32.30 36.50
ZMH 151218C00085000 C 12/18/15 85.0 28.10 31.70
ZMH 151218C00090000 C 12/18/15 90.0 24.00 26.50
ZMH 151218C00095000 C 12/18/15 95.0 19.70 22.10
ZMH 151218C00100000 C 12/18/15 100.0 15.60 18.00
ZMH 151218C00105000 C 12/18/15 105.0 11.90 14.20
ZMH 151218C00110000 C 12/18/15 110.0 8.70 10.80
ZMH 151218C00115000 C 12/18/15 115.0 6.50 7.90
ZMH 151218C00120000 C 12/18/15 120.0 4.30 5.70
ZMH 151218C00125000 C 12/18/15 125.0 2.35 4.00
ZMH 151218C00130000 C 12/18/15 130.0 1.35 2.40
ZMH 151218C00135000 C 12/18/15 135.0 0.30 2.00
ZMH 151218C00140000 C 12/18/15 140.0 0.00 1.45
ZMH 151218C00145000 C 12/18/15 145.0 0.00 1.05
ZMH 151218C00150000 C 12/18/15 150.0 0.00 0.80
ZMH 151218C00155000 C 12/18/15 155.0 0.00 0.40
ZMH 151218C00160000 C 12/18/15 160.0 0.00 0.45
ZMH 151218C00165000 C 12/18/15 165.0 0.00 0.30
ZMH 151218C00170000 C 12/18/15 170.0 0.00 0.25
ZMH 151218P00060000 P 12/18/15 60.0 0.00 0.50
ZMH 151218P00065000 P 12/18/15 65.0 0.00 0.65
ZMH 151218P00070000 P 12/18/15 70.0 0.00 0.85
ZMH 151218P00075000 P 12/18/15 75.0 0.10 1.05
ZMH 151218P00080000 P 12/18/15 80.0 0.10 0.95
ZMH 151218P00085000 P 12/18/15 85.0 0.20 1.65
ZMH 151218P00090000 P 12/18/15 90.0 0.75 1.85
ZMH 151218P00095000 P 12/18/15 95.0 1.45 2.30
ZMH 151218P00100000 P 12/18/15 100.0 2.25 3.50
ZMH 151218P00105000 P 12/18/15 105.0 3.20 4.70
ZMH 151218P00110000 P 12/18/15 110.0 5.40 5.90
ZMH 151218P00115000 P 12/18/15 115.0 7.50 8.90
ZMH 151218P00120000 P 12/18/15 120.0 10.10 11.70
ZMH 151218P00125000 P 12/18/15 125.0 13.70 15.20
ZMH 151218P00130000 P 12/18/15 130.0 16.80 19.10
ZMH 151218P00135000 P 12/18/15 135.0 21.00 23.30
ZMH 151218P00140000 P 12/18/15 140.0 24.60 28.20
ZMH 151218P00145000 P 12/18/15 145.0 29.60 32.90
ZMH 151218P00150000 P 12/18/15 150.0 34.30 38.30
ZMH 151218P00155000 P 12/18/15 155.0 39.10 43.30
ZMH 151218P00160000 P 12/18/15 160.0 44.20 48.20
ZMH 151218P00165000 P 12/18/15 165.0 49.10 53.20
ZMH 151218P00170000 P 12/18/15 170.0 54.10 58.20
ZMH 160115C00060000 C 01/15/16 60.0 52.00 56.20
ZMH 160115C00065000 C 01/15/16 65.0 47.00 50.80
ZMH 160115C00070000 C 01/15/16 70.0 42.10 45.90
ZMH 160115C00075000 C 01/15/16 75.0 37.10 41.20
ZMH 160115C00080000 C 01/15/16 80.0 33.10 36.50
ZMH 160115C00085000 C 01/15/16 85.0 28.30 31.90
ZMH 160115C00090000 C 01/15/16 90.0 23.60 27.50
ZMH 160115C00095000 C 01/15/16 95.0 19.30 23.10
ZMH 160115C00100000 C 01/15/16 100.0 16.00 18.90
ZMH 160115C00105000 C 01/15/16 105.0 11.80 15.20
ZMH 160115C00110000 C 01/15/16 110.0 8.60 11.40
ZMH 160115C00115000 C 01/15/16 115.0 7.00 8.70
ZMH 160115C00120000 C 01/15/16 120.0 4.80 6.50
ZMH 160115C00125000 C 01/15/16 125.0 2.40 4.70
ZMH 160115C00130000 C 01/15/16 130.0 0.85 3.60
ZMH 160115C00135000 C 01/15/16 135.0 0.20 2.65
ZMH 160115C00140000 C 01/15/16 140.0 0.00 2.00
ZMH 160115C00145000 C 01/15/16 145.0 0.00 1.50
ZMH 160115C00150000 C 01/15/16 150.0 0.00 1.15
ZMH 160115C00155000 C 01/15/16 155.0 0.00 0.85
ZMH 160115P00060000 P 01/15/16 60.0 0.00 0.80
ZMH 160115P00065000 P 01/15/16 65.0 0.00 0.30
ZMH 160115P00070000 P 01/15/16 70.0 0.00 1.15
ZMH 160115P00075000 P 01/15/16 75.0 0.00 1.55
ZMH 160115P00080000 P 01/15/16 80.0 0.55 0.95
ZMH 160115P00085000 P 01/15/16 85.0 0.85 1.65
ZMH 160115P00090000 P 01/15/16 90.0 1.45 2.05
ZMH 160115P00095000 P 01/15/16 95.0 2.10 2.45
ZMH 160115P00100000 P 01/15/16 100.0 3.00 3.90
ZMH 160115P00105000 P 01/15/16 105.0 4.30 4.90
ZMH 160115P00110000 P 01/15/16 110.0 6.10 6.40
ZMH 160115P00115000 P 01/15/16 115.0 8.10 9.20
ZMH 160115P00120000 P 01/15/16 120.0 9.80 12.30
ZMH 160115P00125000 P 01/15/16 125.0 13.40 15.90
ZMH 160115P00130000 P 01/15/16 130.0 16.40 19.70
ZMH 160115P00135000 P 01/15/16 135.0 20.50 23.90
ZMH 160115P00140000 P 01/15/16 140.0 25.00 28.50
ZMH 160115P00145000 P 01/15/16 145.0 29.80 33.60
ZMH 160115P00150000 P 01/15/16 150.0 34.70 38.40
ZMH 160115P00155000 P 01/15/16 155.0 39.30 43.30

OPRA data is delayed 15 minutes.