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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 150220C00070000 C 02/20/15 70.0 45.80 49.50
ZMH 150220C00075000 C 02/20/15 75.0 40.80 44.50
ZMH 150220C00080000 C 02/20/15 80.0 36.00 39.70
ZMH 150220C00085000 C 02/20/15 85.0 30.80 34.60
ZMH 150220C00090000 C 02/20/15 90.0 25.90 29.70
ZMH 150220C00095000 C 02/20/15 95.0 21.20 24.80
ZMH 150220C00100000 C 02/20/15 100.0 16.40 20.10
ZMH 150220C00105000 C 02/20/15 105.0 12.20 15.30
ZMH 150220C00110000 C 02/20/15 110.0 7.70 10.20
ZMH 150220C00115000 C 02/20/15 115.0 4.80 6.10
ZMH 150220C00120000 C 02/20/15 120.0 2.20 3.50
ZMH 150220C00125000 C 02/20/15 125.0 0.60 1.45
ZMH 150220C00130000 C 02/20/15 130.0 0.00 0.90
ZMH 150220C00135000 C 02/20/15 135.0 0.00 3.90
ZMH 150220C00140000 C 02/20/15 140.0 0.00 3.90
ZMH 150220C00145000 C 02/20/15 145.0 0.00 3.90
ZMH 150220C00150000 C 02/20/15 150.0 0.00 0.35
ZMH 150220C00155000 C 02/20/15 155.0 0.00 4.70
ZMH 150220C00160000 C 02/20/15 160.0 0.00 4.70
ZMH 150220P00070000 P 02/20/15 70.0 0.00 2.40
ZMH 150220P00075000 P 02/20/15 75.0 0.00 2.60
ZMH 150220P00080000 P 02/20/15 80.0 0.00 3.30
ZMH 150220P00085000 P 02/20/15 85.0 0.00 0.65
ZMH 150220P00090000 P 02/20/15 90.0 0.00 0.90
ZMH 150220P00095000 P 02/20/15 95.0 0.05 4.80
ZMH 150220P00100000 P 02/20/15 100.0 0.35 0.90
ZMH 150220P00105000 P 02/20/15 105.0 0.55 1.30
ZMH 150220P00110000 P 02/20/15 110.0 1.40 1.80
ZMH 150220P00115000 P 02/20/15 115.0 2.35 3.20
ZMH 150220P00120000 P 02/20/15 120.0 4.60 6.20
ZMH 150220P00125000 P 02/20/15 125.0 6.50 9.50
ZMH 150220P00130000 P 02/20/15 130.0 10.90 14.70
ZMH 150220P00135000 P 02/20/15 135.0 15.60 19.40
ZMH 150220P00140000 P 02/20/15 140.0 20.60 24.70
ZMH 150220P00145000 P 02/20/15 145.0 25.70 30.20
ZMH 150220P00150000 P 02/20/15 150.0 30.70 35.20
ZMH 150220P00155000 P 02/20/15 155.0 35.70 40.20
ZMH 150220P00160000 P 02/20/15 160.0 40.70 45.20
ZMH 150320C00060000 C 03/20/15 60.0 55.10 59.40
ZMH 150320C00065000 C 03/20/15 65.0 50.30 54.60
ZMH 150320C00070000 C 03/20/15 70.0 45.30 49.70
ZMH 150320C00075000 C 03/20/15 75.0 40.30 44.70
ZMH 150320C00080000 C 03/20/15 80.0 35.90 39.80
ZMH 150320C00085000 C 03/20/15 85.0 31.00 34.90
ZMH 150320C00090000 C 03/20/15 90.0 26.40 29.90
ZMH 150320C00095000 C 03/20/15 95.0 22.10 25.10
ZMH 150320C00100000 C 03/20/15 100.0 17.30 19.40
ZMH 150320C00105000 C 03/20/15 105.0 12.70 14.70
ZMH 150320C00110000 C 03/20/15 110.0 9.20 9.80
ZMH 150320C00115000 C 03/20/15 115.0 5.80 6.20
ZMH 150320C00120000 C 03/20/15 120.0 3.20 3.80
ZMH 150320C00125000 C 03/20/15 125.0 1.45 2.50
ZMH 150320C00130000 C 03/20/15 130.0 0.45 1.45
ZMH 150320C00135000 C 03/20/15 135.0 0.05 0.75
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.65
ZMH 150320C00145000 C 03/20/15 145.0 0.00 3.90
ZMH 150320C00150000 C 03/20/15 150.0 0.00 1.00
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.95
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.60
ZMH 150320P00070000 P 03/20/15 70.0 0.00 0.65
ZMH 150320P00075000 P 03/20/15 75.0 0.05 0.30
ZMH 150320P00080000 P 03/20/15 80.0 0.05 0.60
ZMH 150320P00085000 P 03/20/15 85.0 0.05 0.65
ZMH 150320P00090000 P 03/20/15 90.0 0.30 0.75
ZMH 150320P00095000 P 03/20/15 95.0 0.35 0.85
ZMH 150320P00100000 P 03/20/15 100.0 0.55 1.40
ZMH 150320P00105000 P 03/20/15 105.0 1.05 2.00
ZMH 150320P00110000 P 03/20/15 110.0 1.80 3.00
ZMH 150320P00115000 P 03/20/15 115.0 3.20 4.40
ZMH 150320P00120000 P 03/20/15 120.0 5.50 6.70
ZMH 150320P00125000 P 03/20/15 125.0 7.20 10.00
ZMH 150320P00130000 P 03/20/15 130.0 11.30 14.30
ZMH 150320P00135000 P 03/20/15 135.0 15.90 19.50
ZMH 150320P00140000 P 03/20/15 140.0 20.80 25.30
ZMH 150320P00145000 P 03/20/15 145.0 25.70 30.10
ZMH 150320P00150000 P 03/20/15 150.0 30.70 34.50
ZMH 150619C00060000 C 06/19/15 60.0 55.50 59.60
ZMH 150619C00065000 C 06/19/15 65.0 50.90 54.60
ZMH 150619C00070000 C 06/19/15 70.0 46.00 49.60
ZMH 150619C00075000 C 06/19/15 75.0 40.90 44.70
ZMH 150619C00080000 C 06/19/15 80.0 36.50 39.90
ZMH 150619C00085000 C 06/19/15 85.0 31.20 35.10
ZMH 150619C00090000 C 06/19/15 90.0 26.80 30.40
ZMH 150619C00095000 C 06/19/15 95.0 22.40 25.80
ZMH 150619C00100000 C 06/19/15 100.0 18.50 21.60
ZMH 150619C00105000 C 06/19/15 105.0 14.40 17.60
ZMH 150619C00110000 C 06/19/15 110.0 11.00 13.40
ZMH 150619C00115000 C 06/19/15 115.0 7.90 9.40
ZMH 150619C00120000 C 06/19/15 120.0 5.20 6.60
ZMH 150619C00125000 C 06/19/15 125.0 3.30 4.60
ZMH 150619C00130000 C 06/19/15 130.0 1.95 3.10
ZMH 150619C00135000 C 06/19/15 135.0 1.10 2.00
ZMH 150619C00140000 C 06/19/15 140.0 0.00 2.60
ZMH 150619C00145000 C 06/19/15 145.0 0.00 1.50
ZMH 150619P00060000 P 06/19/15 60.0 0.00 1.35
ZMH 150619P00065000 P 06/19/15 65.0 0.00 1.35
ZMH 150619P00070000 P 06/19/15 70.0 0.00 1.35
ZMH 150619P00075000 P 06/19/15 75.0 0.05 0.75
ZMH 150619P00080000 P 06/19/15 80.0 0.15 0.85
ZMH 150619P00085000 P 06/19/15 85.0 0.40 1.15
ZMH 150619P00090000 P 06/19/15 90.0 0.60 1.40
ZMH 150619P00095000 P 06/19/15 95.0 1.05 1.75
ZMH 150619P00100000 P 06/19/15 100.0 1.60 2.65
ZMH 150619P00105000 P 06/19/15 105.0 2.30 4.40
ZMH 150619P00110000 P 06/19/15 110.0 4.40 5.00
ZMH 150619P00115000 P 06/19/15 115.0 5.80 7.10
ZMH 150619P00120000 P 06/19/15 120.0 7.00 9.80
ZMH 150619P00125000 P 06/19/15 125.0 9.80 12.40
ZMH 150619P00130000 P 06/19/15 130.0 13.00 15.90
ZMH 150619P00135000 P 06/19/15 135.0 17.10 20.40
ZMH 150619P00140000 P 06/19/15 140.0 21.50 24.80
ZMH 150619P00145000 P 06/19/15 145.0 26.10 29.80
ZMH 150918C00070000 C 09/18/15 70.0 46.10 49.90
ZMH 150918C00075000 C 09/18/15 75.0 41.20 45.20
ZMH 150918C00080000 C 09/18/15 80.0 36.70 40.50
ZMH 150918C00085000 C 09/18/15 85.0 31.90 35.90
ZMH 150918C00090000 C 09/18/15 90.0 27.10 31.30
ZMH 150918C00095000 C 09/18/15 95.0 22.80 27.00
ZMH 150918C00100000 C 09/18/15 100.0 18.80 22.80
ZMH 150918C00105000 C 09/18/15 105.0 14.80 19.00
ZMH 150918C00110000 C 09/18/15 110.0 11.90 15.50
ZMH 150918C00115000 C 09/18/15 115.0 9.30 12.30
ZMH 150918C00120000 C 09/18/15 120.0 6.40 9.50
ZMH 150918C00125000 C 09/18/15 125.0 4.70 6.80
ZMH 150918C00130000 C 09/18/15 130.0 3.10 5.10
ZMH 150918C00135000 C 09/18/15 135.0 2.05 4.10
ZMH 150918C00140000 C 09/18/15 140.0 0.60 3.60
ZMH 150918C00145000 C 09/18/15 145.0 0.25 2.65
ZMH 150918C00150000 C 09/18/15 150.0 0.10 1.50
ZMH 150918C00155000 C 09/18/15 155.0 0.05 1.25
ZMH 150918C00160000 C 09/18/15 160.0 0.00 1.35
ZMH 150918P00070000 P 09/18/15 70.0 0.00 1.55
ZMH 150918P00075000 P 09/18/15 75.0 0.10 1.60
ZMH 150918P00080000 P 09/18/15 80.0 0.25 1.80
ZMH 150918P00085000 P 09/18/15 85.0 0.60 1.70
ZMH 150918P00090000 P 09/18/15 90.0 0.85 2.30
ZMH 150918P00095000 P 09/18/15 95.0 1.65 3.30
ZMH 150918P00100000 P 09/18/15 100.0 2.30 4.10
ZMH 150918P00105000 P 09/18/15 105.0 3.30 5.30
ZMH 150918P00110000 P 09/18/15 110.0 4.70 7.00
ZMH 150918P00115000 P 09/18/15 115.0 6.40 9.10
ZMH 150918P00120000 P 09/18/15 120.0 8.40 12.30
ZMH 150918P00125000 P 09/18/15 125.0 11.20 14.40
ZMH 150918P00130000 P 09/18/15 130.0 14.50 18.50
ZMH 150918P00135000 P 09/18/15 135.0 18.10 22.40
ZMH 150918P00140000 P 09/18/15 140.0 22.60 26.40
ZMH 150918P00145000 P 09/18/15 145.0 27.00 30.80
ZMH 150918P00150000 P 09/18/15 150.0 31.30 34.90
ZMH 150918P00155000 P 09/18/15 155.0 36.20 39.60
ZMH 150918P00160000 P 09/18/15 160.0 41.00 45.30
ZMH 160115C00060000 C 01/15/16 60.0 55.90 59.80
ZMH 160115C00065000 C 01/15/16 65.0 51.00 55.00
ZMH 160115C00070000 C 01/15/16 70.0 46.20 50.20
ZMH 160115C00075000 C 01/15/16 75.0 41.50 45.40
ZMH 160115C00080000 C 01/15/16 80.0 36.90 40.80
ZMH 160115C00085000 C 01/15/16 85.0 32.40 36.40
ZMH 160115C00090000 C 01/15/16 90.0 27.80 32.30
ZMH 160115C00095000 C 01/15/16 95.0 23.60 28.10
ZMH 160115C00100000 C 01/15/16 100.0 19.70 24.20
ZMH 160115C00105000 C 01/15/16 105.0 16.00 20.50
ZMH 160115C00110000 C 01/15/16 110.0 13.00 15.20
ZMH 160115C00115000 C 01/15/16 115.0 9.90 14.40
ZMH 160115C00120000 C 01/15/16 120.0 7.70 11.70
ZMH 160115C00125000 C 01/15/16 125.0 5.50 9.00
ZMH 160115C00130000 C 01/15/16 130.0 3.60 7.90
ZMH 160115C00135000 C 01/15/16 135.0 2.20 6.50
ZMH 160115C00140000 C 01/15/16 140.0 1.00 5.20
ZMH 160115C00145000 C 01/15/16 145.0 0.40 4.80
ZMH 160115C00150000 C 01/15/16 150.0 0.00 5.00
ZMH 160115C00155000 C 01/15/16 155.0 0.00 4.70
ZMH 160115P00060000 P 01/15/16 60.0 0.00 5.00
ZMH 160115P00065000 P 01/15/16 65.0 0.00 4.20
ZMH 160115P00070000 P 01/15/16 70.0 0.00 5.00
ZMH 160115P00075000 P 01/15/16 75.0 0.00 4.40
ZMH 160115P00080000 P 01/15/16 80.0 0.00 4.80
ZMH 160115P00085000 P 01/15/16 85.0 0.00 4.70
ZMH 160115P00090000 P 01/15/16 90.0 1.45 5.00
ZMH 160115P00095000 P 01/15/16 95.0 0.80 5.50
ZMH 160115P00100000 P 01/15/16 100.0 2.00 6.50
ZMH 160115P00105000 P 01/15/16 105.0 3.40 7.80
ZMH 160115P00110000 P 01/15/16 110.0 5.10 9.50
ZMH 160115P00115000 P 01/15/16 115.0 7.30 11.80
ZMH 160115P00120000 P 01/15/16 120.0 9.80 14.10
ZMH 160115P00125000 P 01/15/16 125.0 12.70 16.90
ZMH 160115P00130000 P 01/15/16 130.0 15.80 20.10
ZMH 160115P00135000 P 01/15/16 135.0 19.30 23.60
ZMH 160115P00140000 P 01/15/16 140.0 23.10 27.40
ZMH 160115P00145000 P 01/15/16 145.0 27.20 31.60
ZMH 160115P00150000 P 01/15/16 150.0 31.50 35.90
ZMH 160115P00155000 P 01/15/16 155.0 36.20 40.70

OPRA data is delayed 15 minutes.