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 (2014-05-23)Premium Content

Zimmer Holdings Inc (ZMH)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 140816C00060000 C 08/16/14 60.0 41.20 45.20
ZMH 140816C00065000 C 08/16/14 65.0 36.30 40.20
ZMH 140816C00070000 C 08/16/14 70.0 31.20 34.70
ZMH 140816C00075000 C 08/16/14 75.0 26.20 29.50
ZMH 140816C00080000 C 08/16/14 80.0 21.20 24.10
ZMH 140816C00085000 C 08/16/14 85.0 16.30 19.20
ZMH 140816C00090000 C 08/16/14 90.0 12.10 14.20
ZMH 140816C00095000 C 08/16/14 95.0 7.30 9.20
ZMH 140816C00100000 C 08/16/14 100.0 4.20 4.90
ZMH 140816C00105000 C 08/16/14 105.0 1.50 1.85
ZMH 140816C00110000 C 08/16/14 110.0 0.40 0.55
ZMH 140816C00115000 C 08/16/14 115.0 0.10 0.30
ZMH 140816C00120000 C 08/16/14 120.0 0.10 0.25
ZMH 140816C00125000 C 08/16/14 125.0 0.00 0.30
ZMH 140816C00130000 C 08/16/14 130.0 0.00 0.30
ZMH 140816C00135000 C 08/16/14 135.0 0.00 0.25
ZMH 140816C00140000 C 08/16/14 140.0 0.00 0.25
ZMH 140816C00145000 C 08/16/14 145.0 0.00 0.25
ZMH 140816C00150000 C 08/16/14 150.0 0.00 0.25
ZMH 140816P00060000 P 08/16/14 60.0 0.00 0.25
ZMH 140816P00065000 P 08/16/14 65.0 0.00 0.30
ZMH 140816P00070000 P 08/16/14 70.0 0.00 0.30
ZMH 140816P00075000 P 08/16/14 75.0 0.00 0.30
ZMH 140816P00080000 P 08/16/14 80.0 0.00 0.35
ZMH 140816P00085000 P 08/16/14 85.0 0.00 0.30
ZMH 140816P00090000 P 08/16/14 90.0 0.05 0.15
ZMH 140816P00095000 P 08/16/14 95.0 0.25 0.45
ZMH 140816P00100000 P 08/16/14 100.0 1.05 1.35
ZMH 140816P00105000 P 08/16/14 105.0 3.20 3.60
ZMH 140816P00110000 P 08/16/14 110.0 6.50 9.30
ZMH 140816P00115000 P 08/16/14 115.0 11.00 14.00
ZMH 140816P00120000 P 08/16/14 120.0 15.90 18.80
ZMH 140816P00125000 P 08/16/14 125.0 20.90 23.80
ZMH 140816P00130000 P 08/16/14 130.0 25.40 28.80
ZMH 140816P00135000 P 08/16/14 135.0 30.30 33.80
ZMH 140816P00140000 P 08/16/14 140.0 34.80 38.80
ZMH 140816P00145000 P 08/16/14 145.0 39.80 43.80
ZMH 140816P00150000 P 08/16/14 150.0 44.80 48.80
ZMH 140920C00065000 C 09/20/14 65.0 36.20 40.20
ZMH 140920C00070000 C 09/20/14 70.0 31.30 34.90
ZMH 140920C00075000 C 09/20/14 75.0 26.30 29.40
ZMH 140920C00080000 C 09/20/14 80.0 21.30 24.00
ZMH 140920C00085000 C 09/20/14 85.0 16.40 19.20
ZMH 140920C00090000 C 09/20/14 90.0 11.60 14.70
ZMH 140920C00095000 C 09/20/14 95.0 7.10 10.10
ZMH 140920C00100000 C 09/20/14 100.0 4.30 5.70
ZMH 140920C00105000 C 09/20/14 105.0 2.40 2.70
ZMH 140920C00110000 C 09/20/14 110.0 1.05 1.25
ZMH 140920C00115000 C 09/20/14 115.0 0.30 0.55
ZMH 140920C00120000 C 09/20/14 120.0 0.05 0.30
ZMH 140920C00125000 C 09/20/14 125.0 0.00 0.30
ZMH 140920C00130000 C 09/20/14 130.0 0.00 0.25
ZMH 140920C00135000 C 09/20/14 135.0 0.00 0.25
ZMH 140920C00140000 C 09/20/14 140.0 0.00 0.25
ZMH 140920C00145000 C 09/20/14 145.0 0.00 0.25
ZMH 140920P00065000 P 09/20/14 65.0 0.00 0.35
ZMH 140920P00070000 P 09/20/14 70.0 0.00 0.35
ZMH 140920P00075000 P 09/20/14 75.0 0.00 0.30
ZMH 140920P00080000 P 09/20/14 80.0 0.00 0.30
ZMH 140920P00085000 P 09/20/14 85.0 0.00 0.30
ZMH 140920P00090000 P 09/20/14 90.0 0.35 0.55
ZMH 140920P00095000 P 09/20/14 95.0 0.75 0.95
ZMH 140920P00100000 P 09/20/14 100.0 1.85 2.15
ZMH 140920P00105000 P 09/20/14 105.0 4.00 4.40
ZMH 140920P00110000 P 09/20/14 110.0 7.40 9.00
ZMH 140920P00115000 P 09/20/14 115.0 11.00 14.20
ZMH 140920P00120000 P 09/20/14 120.0 15.90 18.90
ZMH 140920P00125000 P 09/20/14 125.0 20.90 23.70
ZMH 140920P00130000 P 09/20/14 130.0 25.80 28.80
ZMH 140920P00135000 P 09/20/14 135.0 30.30 33.70
ZMH 140920P00140000 P 09/20/14 140.0 35.30 38.70
ZMH 140920P00145000 P 09/20/14 145.0 39.80 43.70
ZMH 141220C00060000 C 12/20/14 60.0 41.40 45.00
ZMH 141220C00065000 C 12/20/14 65.0 36.30 40.30
ZMH 141220C00070000 C 12/20/14 70.0 31.30 35.30
ZMH 141220C00075000 C 12/20/14 75.0 26.60 30.00
ZMH 141220C00080000 C 12/20/14 80.0 21.60 24.50
ZMH 141220C00085000 C 12/20/14 85.0 16.90 20.10
ZMH 141220C00090000 C 12/20/14 90.0 14.30 14.70
ZMH 141220C00095000 C 12/20/14 95.0 9.60 11.30
ZMH 141220C00100000 C 12/20/14 100.0 6.00 7.40
ZMH 141220C00105000 C 12/20/14 105.0 4.20 4.60
ZMH 141220C00110000 C 12/20/14 110.0 2.35 2.75
ZMH 141220C00115000 C 12/20/14 115.0 1.35 1.55
ZMH 141220C00120000 C 12/20/14 120.0 0.60 0.85
ZMH 141220C00125000 C 12/20/14 125.0 0.30 0.45
ZMH 141220C00130000 C 12/20/14 130.0 0.05 0.30
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 0.30
ZMH 141220P00070000 P 12/20/14 70.0 0.05 0.35
ZMH 141220P00075000 P 12/20/14 75.0 0.15 0.40
ZMH 141220P00080000 P 12/20/14 80.0 0.20 0.60
ZMH 141220P00085000 P 12/20/14 85.0 0.60 0.70
ZMH 141220P00090000 P 12/20/14 90.0 1.10 1.30
ZMH 141220P00095000 P 12/20/14 95.0 2.05 2.45
ZMH 141220P00100000 P 12/20/14 100.0 3.70 4.10
ZMH 141220P00105000 P 12/20/14 105.0 5.90 6.50
ZMH 141220P00110000 P 12/20/14 110.0 8.90 11.40
ZMH 141220P00115000 P 12/20/14 115.0 12.40 15.40
ZMH 141220P00120000 P 12/20/14 120.0 16.90 19.60
ZMH 141220P00125000 P 12/20/14 125.0 20.90 24.20
ZMH 141220P00130000 P 12/20/14 130.0 25.90 29.10
ZMH 141220P00135000 P 12/20/14 135.0 30.80 34.10
ZMH 141220P00140000 P 12/20/14 140.0 35.20 39.00
ZMH 141220P00145000 P 12/20/14 145.0 39.90 44.00
ZMH 150320C00060000 C 03/20/15 60.0 41.10 45.60
ZMH 150320C00065000 C 03/20/15 65.0 36.20 40.70
ZMH 150320C00070000 C 03/20/15 70.0 31.50 35.50
ZMH 150320C00075000 C 03/20/15 75.0 26.50 30.00
ZMH 150320C00080000 C 03/20/15 80.0 21.90 25.30
ZMH 150320C00085000 C 03/20/15 85.0 17.40 20.40
ZMH 150320C00090000 C 03/20/15 90.0 14.60 16.30
ZMH 150320C00095000 C 03/20/15 95.0 9.50 13.00
ZMH 150320C00100000 C 03/20/15 100.0 6.20 9.40
ZMH 150320C00105000 C 03/20/15 105.0 3.90 6.20
ZMH 150320C00110000 C 03/20/15 110.0 2.65 4.40
ZMH 150320C00115000 C 03/20/15 115.0 1.25 4.00
ZMH 150320C00120000 C 03/20/15 120.0 0.10 2.65
ZMH 150320C00125000 C 03/20/15 125.0 0.00 2.35
ZMH 150320C00130000 C 03/20/15 130.0 0.00 2.15
ZMH 150320C00135000 C 03/20/15 135.0 0.00 1.95
ZMH 150320C00140000 C 03/20/15 140.0 0.00 1.85
ZMH 150320C00145000 C 03/20/15 145.0 0.00 1.85
ZMH 150320C00150000 C 03/20/15 150.0 0.00 1.80
ZMH 150320P00060000 P 03/20/15 60.0 0.00 1.90
ZMH 150320P00065000 P 03/20/15 65.0 0.00 1.95
ZMH 150320P00070000 P 03/20/15 70.0 0.00 2.10
ZMH 150320P00075000 P 03/20/15 75.0 0.20 1.85
ZMH 150320P00080000 P 03/20/15 80.0 0.00 2.70
ZMH 150320P00085000 P 03/20/15 85.0 1.05 3.50
ZMH 150320P00090000 P 03/20/15 90.0 1.30 4.40
ZMH 150320P00095000 P 03/20/15 95.0 2.80 5.40
ZMH 150320P00100000 P 03/20/15 100.0 4.80 7.30
ZMH 150320P00105000 P 03/20/15 105.0 6.90 9.70
ZMH 150320P00110000 P 03/20/15 110.0 9.40 12.90
ZMH 150320P00115000 P 03/20/15 115.0 13.10 16.50
ZMH 150320P00120000 P 03/20/15 120.0 17.20 20.70
ZMH 150320P00125000 P 03/20/15 125.0 21.80 24.90
ZMH 150320P00130000 P 03/20/15 130.0 26.10 29.60
ZMH 150320P00135000 P 03/20/15 135.0 30.50 34.30
ZMH 150320P00140000 P 03/20/15 140.0 35.00 39.30
ZMH 150320P00145000 P 03/20/15 145.0 40.00 44.30
ZMH 150320P00150000 P 03/20/15 150.0 45.00 49.20

OPRA data is delayed 15 minutes.