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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 150320C00060000 C 03/20/15 60.0 58.70 61.40
ZMH 150320C00065000 C 03/20/15 65.0 53.70 57.80
ZMH 150320C00070000 C 03/20/15 70.0 48.70 51.40
ZMH 150320C00075000 C 03/20/15 75.0 43.70 47.80
ZMH 150320C00080000 C 03/20/15 80.0 38.70 42.80
ZMH 150320C00085000 C 03/20/15 85.0 34.10 36.20
ZMH 150320C00090000 C 03/20/15 90.0 29.30 31.10
ZMH 150320C00095000 C 03/20/15 95.0 24.30 26.00
ZMH 150320C00100000 C 03/20/15 100.0 20.00 21.10
ZMH 150320C00105000 C 03/20/15 105.0 14.40 16.10
ZMH 150320C00110000 C 03/20/15 110.0 10.50 11.00
ZMH 150320C00115000 C 03/20/15 115.0 6.10 6.70
ZMH 150320C00120000 C 03/20/15 120.0 2.75 3.10
ZMH 150320C00125000 C 03/20/15 125.0 0.75 1.15
ZMH 150320C00130000 C 03/20/15 130.0 0.10 0.30
ZMH 150320C00135000 C 03/20/15 135.0 0.00 0.30
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.35
ZMH 150320C00145000 C 03/20/15 145.0 0.00 0.45
ZMH 150320C00150000 C 03/20/15 150.0 0.00 0.25
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.25
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.35
ZMH 150320P00070000 P 03/20/15 70.0 0.00 0.50
ZMH 150320P00075000 P 03/20/15 75.0 0.00 0.40
ZMH 150320P00080000 P 03/20/15 80.0 0.00 0.25
ZMH 150320P00085000 P 03/20/15 85.0 0.00 0.35
ZMH 150320P00090000 P 03/20/15 90.0 0.00 0.45
ZMH 150320P00095000 P 03/20/15 95.0 0.05 0.45
ZMH 150320P00100000 P 03/20/15 100.0 0.00 0.50
ZMH 150320P00105000 P 03/20/15 105.0 0.25 0.35
ZMH 150320P00110000 P 03/20/15 110.0 0.45 0.60
ZMH 150320P00115000 P 03/20/15 115.0 0.95 1.20
ZMH 150320P00120000 P 03/20/15 120.0 2.05 2.70
ZMH 150320P00125000 P 03/20/15 125.0 4.20 5.80
ZMH 150320P00130000 P 03/20/15 130.0 8.30 10.20
ZMH 150320P00135000 P 03/20/15 135.0 12.40 16.00
ZMH 150320P00140000 P 03/20/15 140.0 17.40 21.00
ZMH 150320P00145000 P 03/20/15 145.0 22.40 26.30
ZMH 150320P00150000 P 03/20/15 150.0 27.40 30.90
ZMH 150417C00075000 C 04/17/15 75.0 43.90 47.90
ZMH 150417C00080000 C 04/17/15 80.0 39.10 42.80
ZMH 150417C00085000 C 04/17/15 85.0 34.10 37.90
ZMH 150417C00090000 C 04/17/15 90.0 29.20 32.90
ZMH 150417C00095000 C 04/17/15 95.0 24.10 27.90
ZMH 150417C00100000 C 04/17/15 100.0 19.60 23.10
ZMH 150417C00105000 C 04/17/15 105.0 14.80 18.50
ZMH 150417C00110000 C 04/17/15 110.0 11.00 12.90
ZMH 150417C00115000 C 04/17/15 115.0 7.00 8.80
ZMH 150417C00120000 C 04/17/15 120.0 3.90 5.00
ZMH 150417C00125000 C 04/17/15 125.0 1.75 2.70
ZMH 150417C00130000 C 04/17/15 130.0 0.60 1.10
ZMH 150417C00135000 C 04/17/15 135.0 0.05 0.75
ZMH 150417C00140000 C 04/17/15 140.0 0.00 0.55
ZMH 150417C00145000 C 04/17/15 145.0 0.00 0.40
ZMH 150417C00150000 C 04/17/15 150.0 0.00 0.25
ZMH 150417C00155000 C 04/17/15 155.0 0.00 0.25
ZMH 150417C00160000 C 04/17/15 160.0 0.00 0.25
ZMH 150417C00165000 C 04/17/15 165.0 0.00 0.25
ZMH 150417P00075000 P 04/17/15 75.0 0.00 0.55
ZMH 150417P00080000 P 04/17/15 80.0 0.00 0.55
ZMH 150417P00085000 P 04/17/15 85.0 0.05 0.50
ZMH 150417P00090000 P 04/17/15 90.0 0.05 0.50
ZMH 150417P00095000 P 04/17/15 95.0 0.05 0.70
ZMH 150417P00100000 P 04/17/15 100.0 0.15 0.70
ZMH 150417P00105000 P 04/17/15 105.0 0.35 1.10
ZMH 150417P00110000 P 04/17/15 110.0 0.75 1.35
ZMH 150417P00115000 P 04/17/15 115.0 1.40 2.20
ZMH 150417P00120000 P 04/17/15 120.0 3.00 4.00
ZMH 150417P00125000 P 04/17/15 125.0 5.40 6.80
ZMH 150417P00130000 P 04/17/15 130.0 8.80 10.70
ZMH 150417P00135000 P 04/17/15 135.0 12.60 16.20
ZMH 150417P00140000 P 04/17/15 140.0 17.40 21.40
ZMH 150417P00145000 P 04/17/15 145.0 22.40 26.20
ZMH 150417P00150000 P 04/17/15 150.0 27.40 31.00
ZMH 150417P00155000 P 04/17/15 155.0 32.50 36.20
ZMH 150417P00160000 P 04/17/15 160.0 37.50 41.20
ZMH 150417P00165000 P 04/17/15 165.0 42.30 46.20
ZMH 150619C00060000 C 06/19/15 60.0 59.00 63.00
ZMH 150619C00065000 C 06/19/15 65.0 54.10 57.90
ZMH 150619C00070000 C 06/19/15 70.0 49.10 53.00
ZMH 150619C00075000 C 06/19/15 75.0 44.20 48.10
ZMH 150619C00080000 C 06/19/15 80.0 39.30 43.10
ZMH 150619C00085000 C 06/19/15 85.0 34.30 38.30
ZMH 150619C00090000 C 06/19/15 90.0 30.50 33.30
ZMH 150619C00095000 C 06/19/15 95.0 25.40 28.50
ZMH 150619C00100000 C 06/19/15 100.0 20.90 23.90
ZMH 150619C00105000 C 06/19/15 105.0 16.50 19.50
ZMH 150619C00110000 C 06/19/15 110.0 12.40 15.80
ZMH 150619C00115000 C 06/19/15 115.0 9.50 10.90
ZMH 150619C00120000 C 06/19/15 120.0 6.50 7.60
ZMH 150619C00125000 C 06/19/15 125.0 4.20 4.40
ZMH 150619C00130000 C 06/19/15 130.0 2.40 3.40
ZMH 150619C00135000 C 06/19/15 135.0 1.25 1.70
ZMH 150619C00140000 C 06/19/15 140.0 0.55 1.20
ZMH 150619C00145000 C 06/19/15 145.0 0.05 1.00
ZMH 150619P00060000 P 06/19/15 60.0 0.00 0.45
ZMH 150619P00065000 P 06/19/15 65.0 0.00 0.50
ZMH 150619P00070000 P 06/19/15 70.0 0.10 0.50
ZMH 150619P00075000 P 06/19/15 75.0 0.05 0.70
ZMH 150619P00080000 P 06/19/15 80.0 0.00 0.95
ZMH 150619P00085000 P 06/19/15 85.0 0.15 0.95
ZMH 150619P00090000 P 06/19/15 90.0 0.30 1.10
ZMH 150619P00095000 P 06/19/15 95.0 0.45 1.35
ZMH 150619P00100000 P 06/19/15 100.0 0.85 1.45
ZMH 150619P00105000 P 06/19/15 105.0 1.50 2.00
ZMH 150619P00110000 P 06/19/15 110.0 2.80 3.00
ZMH 150619P00115000 P 06/19/15 115.0 3.30 4.50
ZMH 150619P00120000 P 06/19/15 120.0 5.10 6.40
ZMH 150619P00125000 P 06/19/15 125.0 7.60 9.20
ZMH 150619P00130000 P 06/19/15 130.0 10.00 13.60
ZMH 150619P00135000 P 06/19/15 135.0 14.50 17.50
ZMH 150619P00140000 P 06/19/15 140.0 18.20 21.80
ZMH 150619P00145000 P 06/19/15 145.0 23.00 25.90
ZMH 150918C00070000 C 09/18/15 70.0 49.10 53.00
ZMH 150918C00075000 C 09/18/15 75.0 44.20 48.00
ZMH 150918C00080000 C 09/18/15 80.0 39.40 43.30
ZMH 150918C00085000 C 09/18/15 85.0 35.10 37.80
ZMH 150918C00090000 C 09/18/15 90.0 30.20 33.10
ZMH 150918C00095000 C 09/18/15 95.0 25.90 29.40
ZMH 150918C00100000 C 09/18/15 100.0 21.50 24.90
ZMH 150918C00105000 C 09/18/15 105.0 17.40 20.80
ZMH 150918C00110000 C 09/18/15 110.0 13.50 17.10
ZMH 150918C00115000 C 09/18/15 115.0 10.60 13.30
ZMH 150918C00120000 C 09/18/15 120.0 8.10 9.40
ZMH 150918C00125000 C 09/18/15 125.0 5.70 7.20
ZMH 150918C00130000 C 09/18/15 130.0 3.90 5.00
ZMH 150918C00135000 C 09/18/15 135.0 2.50 3.60
ZMH 150918C00140000 C 09/18/15 140.0 1.05 2.45
ZMH 150918C00145000 C 09/18/15 145.0 0.70 1.65
ZMH 150918C00150000 C 09/18/15 150.0 0.15 1.45
ZMH 150918C00155000 C 09/18/15 155.0 0.05 1.20
ZMH 150918C00160000 C 09/18/15 160.0 0.05 0.70
ZMH 150918P00070000 P 09/18/15 70.0 0.05 1.15
ZMH 150918P00075000 P 09/18/15 75.0 0.05 1.30
ZMH 150918P00080000 P 09/18/15 80.0 0.10 1.20
ZMH 150918P00085000 P 09/18/15 85.0 0.30 1.55
ZMH 150918P00090000 P 09/18/15 90.0 0.60 1.85
ZMH 150918P00095000 P 09/18/15 95.0 0.90 2.25
ZMH 150918P00100000 P 09/18/15 100.0 1.40 2.60
ZMH 150918P00105000 P 09/18/15 105.0 2.45 3.50
ZMH 150918P00110000 P 09/18/15 110.0 3.30 4.80
ZMH 150918P00115000 P 09/18/15 115.0 4.80 6.30
ZMH 150918P00120000 P 09/18/15 120.0 6.90 8.40
ZMH 150918P00125000 P 09/18/15 125.0 9.50 11.10
ZMH 150918P00130000 P 09/18/15 130.0 12.20 14.30
ZMH 150918P00135000 P 09/18/15 135.0 15.50 18.80
ZMH 150918P00140000 P 09/18/15 140.0 19.70 22.50
ZMH 150918P00145000 P 09/18/15 145.0 23.70 27.00
ZMH 150918P00150000 P 09/18/15 150.0 28.30 31.00
ZMH 150918P00155000 P 09/18/15 155.0 33.30 36.50
ZMH 150918P00160000 P 09/18/15 160.0 37.50 42.00
ZMH 160115C00060000 C 01/15/16 60.0 58.50 63.00
ZMH 160115C00065000 C 01/15/16 65.0 53.50 58.10
ZMH 160115C00070000 C 01/15/16 70.0 48.80 53.30
ZMH 160115C00075000 C 01/15/16 75.0 44.10 48.70
ZMH 160115C00080000 C 01/15/16 80.0 39.60 43.90
ZMH 160115C00085000 C 01/15/16 85.0 34.60 39.20
ZMH 160115C00090000 C 01/15/16 90.0 30.60 35.00
ZMH 160115C00095000 C 01/15/16 95.0 26.30 30.70
ZMH 160115C00100000 C 01/15/16 100.0 22.10 26.50
ZMH 160115C00105000 C 01/15/16 105.0 18.30 22.70
ZMH 160115C00110000 C 01/15/16 110.0 14.70 16.00
ZMH 160115C00115000 C 01/15/16 115.0 11.50 16.00
ZMH 160115C00120000 C 01/15/16 120.0 9.30 11.70
ZMH 160115C00125000 C 01/15/16 125.0 6.40 9.00
ZMH 160115C00130000 C 01/15/16 130.0 3.80 8.40
ZMH 160115C00135000 C 01/15/16 135.0 3.70 5.40
ZMH 160115C00140000 C 01/15/16 140.0 1.00 5.50
ZMH 160115C00145000 C 01/15/16 145.0 0.00 5.00
ZMH 160115C00150000 C 01/15/16 150.0 0.00 5.00
ZMH 160115C00155000 C 01/15/16 155.0 0.00 5.00
ZMH 160115P00060000 P 01/15/16 60.0 0.00 5.00
ZMH 160115P00065000 P 01/15/16 65.0 0.00 5.00
ZMH 160115P00070000 P 01/15/16 70.0 0.00 2.05
ZMH 160115P00075000 P 01/15/16 75.0 0.00 2.25
ZMH 160115P00080000 P 01/15/16 80.0 0.00 5.00
ZMH 160115P00085000 P 01/15/16 85.0 0.00 5.00
ZMH 160115P00090000 P 01/15/16 90.0 1.45 2.00
ZMH 160115P00095000 P 01/15/16 95.0 0.10 4.90
ZMH 160115P00100000 P 01/15/16 100.0 1.00 5.70
ZMH 160115P00105000 P 01/15/16 105.0 2.00 6.80
ZMH 160115P00110000 P 01/15/16 110.0 3.50 6.40
ZMH 160115P00115000 P 01/15/16 115.0 5.00 9.50
ZMH 160115P00120000 P 01/15/16 120.0 7.50 12.00
ZMH 160115P00125000 P 01/15/16 125.0 10.00 14.50
ZMH 160115P00130000 P 01/15/16 130.0 12.90 17.40
ZMH 160115P00135000 P 01/15/16 135.0 16.20 20.70
ZMH 160115P00140000 P 01/15/16 140.0 19.80 24.20
ZMH 160115P00145000 P 01/15/16 145.0 23.90 28.40
ZMH 160115P00150000 P 01/15/16 150.0 28.20 32.60
ZMH 160115P00155000 P 01/15/16 155.0 33.10 37.00

OPRA data is delayed 15 minutes.