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 (2014-08-22)Premium Content

Zimmer Holdings Inc (ZMH)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141018C00065000 C 10/18/14 65.0 34.70 37.80
ZMH 141018C00070000 C 10/18/14 70.0 29.30 33.00
ZMH 141018C00075000 C 10/18/14 75.0 25.10 28.20
ZMH 141018C00080000 C 10/18/14 80.0 19.40 23.00
ZMH 141018C00085000 C 10/18/14 85.0 14.50 17.80
ZMH 141018C00090000 C 10/18/14 90.0 10.30 12.80
ZMH 141018C00095000 C 10/18/14 95.0 5.90 7.70
ZMH 141018C00100000 C 10/18/14 100.0 2.10 2.40
ZMH 141018C00105000 C 10/18/14 105.0 0.25 0.65
ZMH 141018C00110000 C 10/18/14 110.0 0.00 0.25
ZMH 141018C00115000 C 10/18/14 115.0 0.00 0.25
ZMH 141018C00120000 C 10/18/14 120.0 0.00 0.25
ZMH 141018C00125000 C 10/18/14 125.0 0.00 0.25
ZMH 141018C00130000 C 10/18/14 130.0 0.00 0.25
ZMH 141018C00135000 C 10/18/14 135.0 0.00 0.25
ZMH 141018P00065000 P 10/18/14 65.0 0.00 0.25
ZMH 141018P00070000 P 10/18/14 70.0 0.00 0.25
ZMH 141018P00075000 P 10/18/14 75.0 0.00 0.25
ZMH 141018P00080000 P 10/18/14 80.0 0.00 0.25
ZMH 141018P00085000 P 10/18/14 85.0 0.00 0.25
ZMH 141018P00090000 P 10/18/14 90.0 0.05 0.40
ZMH 141018P00095000 P 10/18/14 95.0 0.50 0.60
ZMH 141018P00100000 P 10/18/14 100.0 1.15 1.65
ZMH 141018P00105000 P 10/18/14 105.0 3.50 4.90
ZMH 141018P00110000 P 10/18/14 110.0 7.00 9.90
ZMH 141018P00115000 P 10/18/14 115.0 12.20 15.50
ZMH 141018P00120000 P 10/18/14 120.0 17.50 20.60
ZMH 141018P00125000 P 10/18/14 125.0 22.00 26.00
ZMH 141018P00130000 P 10/18/14 130.0 27.10 31.20
ZMH 141018P00135000 P 10/18/14 135.0 31.90 35.60
ZMH 141122C00060000 C 11/22/14 60.0 39.00 43.10
ZMH 141122C00065000 C 11/22/14 65.0 34.50 38.20
ZMH 141122C00070000 C 11/22/14 70.0 29.90 33.30
ZMH 141122C00075000 C 11/22/14 75.0 25.00 27.80
ZMH 141122C00080000 C 11/22/14 80.0 20.50 22.90
ZMH 141122C00085000 C 11/22/14 85.0 15.30 17.60
ZMH 141122C00090000 C 11/22/14 90.0 11.00 13.10
ZMH 141122C00095000 C 11/22/14 95.0 6.90 8.50
ZMH 141122C00100000 C 11/22/14 100.0 3.50 4.00
ZMH 141122C00105000 C 11/22/14 105.0 1.45 1.95
ZMH 141122C00110000 C 11/22/14 110.0 0.50 0.95
ZMH 141122C00115000 C 11/22/14 115.0 0.15 0.40
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 0.30
ZMH 141122P00065000 P 11/22/14 65.0 0.00 0.30
ZMH 141122P00070000 P 11/22/14 70.0 0.00 0.30
ZMH 141122P00075000 P 11/22/14 75.0 0.00 0.30
ZMH 141122P00080000 P 11/22/14 80.0 0.05 0.35
ZMH 141122P00085000 P 11/22/14 85.0 0.20 0.50
ZMH 141122P00090000 P 11/22/14 90.0 0.55 0.85
ZMH 141122P00095000 P 11/22/14 95.0 1.20 1.55
ZMH 141122P00100000 P 11/22/14 100.0 2.70 3.20
ZMH 141122P00105000 P 11/22/14 105.0 4.80 6.00
ZMH 141122P00110000 P 11/22/14 110.0 8.50 10.30
ZMH 141122P00115000 P 11/22/14 115.0 12.70 15.00
ZMH 141122P00120000 P 11/22/14 120.0 17.30 20.20
ZMH 141122P00125000 P 11/22/14 125.0 22.30 24.80
ZMH 141122P00130000 P 11/22/14 130.0 27.30 30.40
ZMH 141122P00135000 P 11/22/14 135.0 32.30 35.70
ZMH 141122P00140000 P 11/22/14 140.0 37.20 40.80
ZMH 141122P00145000 P 11/22/14 145.0 42.00 46.00
ZMH 141122P00150000 P 11/22/14 150.0 47.60 51.20
ZMH 141220C00060000 C 12/20/14 60.0 39.10 42.60
ZMH 141220C00065000 C 12/20/14 65.0 34.10 37.50
ZMH 141220C00070000 C 12/20/14 70.0 29.80 32.70
ZMH 141220C00075000 C 12/20/14 75.0 25.10 27.80
ZMH 141220C00080000 C 12/20/14 80.0 20.50 23.00
ZMH 141220C00085000 C 12/20/14 85.0 15.50 17.90
ZMH 141220C00090000 C 12/20/14 90.0 11.30 13.30
ZMH 141220C00095000 C 12/20/14 95.0 7.30 8.80
ZMH 141220C00100000 C 12/20/14 100.0 4.20 4.60
ZMH 141220C00105000 C 12/20/14 105.0 2.05 2.40
ZMH 141220C00110000 C 12/20/14 110.0 0.90 1.20
ZMH 141220C00115000 C 12/20/14 115.0 0.30 0.60
ZMH 141220C00120000 C 12/20/14 120.0 0.10 0.30
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 0.35
ZMH 141220P00065000 P 12/20/14 65.0 0.00 0.30
ZMH 141220P00070000 P 12/20/14 70.0 0.00 0.40
ZMH 141220P00075000 P 12/20/14 75.0 0.05 0.35
ZMH 141220P00080000 P 12/20/14 80.0 0.05 0.50
ZMH 141220P00085000 P 12/20/14 85.0 0.35 0.50
ZMH 141220P00090000 P 12/20/14 90.0 0.75 1.05
ZMH 141220P00095000 P 12/20/14 95.0 1.55 1.90
ZMH 141220P00100000 P 12/20/14 100.0 3.30 3.70
ZMH 141220P00105000 P 12/20/14 105.0 5.50 6.60
ZMH 141220P00110000 P 12/20/14 110.0 8.90 10.70
ZMH 141220P00115000 P 12/20/14 115.0 12.90 15.40
ZMH 141220P00120000 P 12/20/14 120.0 17.50 20.10
ZMH 141220P00125000 P 12/20/14 125.0 22.40 24.90
ZMH 141220P00130000 P 12/20/14 130.0 27.30 30.70
ZMH 141220P00135000 P 12/20/14 135.0 32.30 35.70
ZMH 141220P00140000 P 12/20/14 140.0 37.20 40.80
ZMH 141220P00145000 P 12/20/14 145.0 42.20 45.80
ZMH 150320C00060000 C 03/20/15 60.0 39.30 43.00
ZMH 150320C00065000 C 03/20/15 65.0 34.20 37.90
ZMH 150320C00070000 C 03/20/15 70.0 29.60 33.00
ZMH 150320C00075000 C 03/20/15 75.0 25.40 28.00
ZMH 150320C00080000 C 03/20/15 80.0 20.60 23.00
ZMH 150320C00085000 C 03/20/15 85.0 16.20 18.40
ZMH 150320C00090000 C 03/20/15 90.0 11.90 14.30
ZMH 150320C00095000 C 03/20/15 95.0 8.20 10.30
ZMH 150320C00100000 C 03/20/15 100.0 5.60 6.50
ZMH 150320C00105000 C 03/20/15 105.0 3.60 4.30
ZMH 150320C00110000 C 03/20/15 110.0 2.10 2.65
ZMH 150320C00115000 C 03/20/15 115.0 1.10 1.60
ZMH 150320C00120000 C 03/20/15 120.0 0.15 1.75
ZMH 150320C00125000 C 03/20/15 125.0 0.15 0.65
ZMH 150320C00130000 C 03/20/15 130.0 0.05 0.40
ZMH 150320C00135000 C 03/20/15 135.0 0.00 0.50
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.30
ZMH 150320C00145000 C 03/20/15 145.0 0.00 0.50
ZMH 150320C00150000 C 03/20/15 150.0 0.00 0.40
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.50
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.50
ZMH 150320P00070000 P 03/20/15 70.0 0.05 0.45
ZMH 150320P00075000 P 03/20/15 75.0 0.25 0.55
ZMH 150320P00080000 P 03/20/15 80.0 0.35 0.85
ZMH 150320P00085000 P 03/20/15 85.0 0.95 1.30
ZMH 150320P00090000 P 03/20/15 90.0 1.60 2.15
ZMH 150320P00095000 P 03/20/15 95.0 2.85 3.60
ZMH 150320P00100000 P 03/20/15 100.0 4.80 5.90
ZMH 150320P00105000 P 03/20/15 105.0 7.20 8.50
ZMH 150320P00110000 P 03/20/15 110.0 10.10 12.50
ZMH 150320P00115000 P 03/20/15 115.0 14.00 16.40
ZMH 150320P00120000 P 03/20/15 120.0 18.30 20.60
ZMH 150320P00125000 P 03/20/15 125.0 22.80 25.40
ZMH 150320P00130000 P 03/20/15 130.0 27.70 30.60
ZMH 150320P00135000 P 03/20/15 135.0 32.60 35.50
ZMH 150320P00140000 P 03/20/15 140.0 37.30 40.90
ZMH 150320P00145000 P 03/20/15 145.0 42.30 45.90
ZMH 150320P00150000 P 03/20/15 150.0 47.20 50.80
ZMH 160115C00060000 C 01/15/16 60.0 39.30 43.30
ZMH 160115C00065000 C 01/15/16 65.0 34.50 38.40
ZMH 160115C00070000 C 01/15/16 70.0 29.70 33.60
ZMH 160115C00075000 C 01/15/16 75.0 25.10 29.10
ZMH 160115C00080000 C 01/15/16 80.0 21.60 25.40
ZMH 160115C00085000 C 01/15/16 85.0 17.70 21.30
ZMH 160115C00090000 C 01/15/16 90.0 14.20 17.80
ZMH 160115C00095000 C 01/15/16 95.0 11.50 13.80
ZMH 160115C00100000 C 01/15/16 100.0 8.30 11.40
ZMH 160115C00105000 C 01/15/16 105.0 6.40 9.10
ZMH 160115C00110000 C 01/15/16 110.0 4.70 7.30
ZMH 160115C00115000 C 01/15/16 115.0 3.40 5.60
ZMH 160115C00120000 C 01/15/16 120.0 2.45 4.40
ZMH 160115C00125000 C 01/15/16 125.0 1.65 3.60
ZMH 160115C00130000 C 01/15/16 130.0 1.10 2.80
ZMH 160115C00135000 C 01/15/16 135.0 0.35 2.00
ZMH 160115C00140000 C 01/15/16 140.0 0.25 1.60
ZMH 160115C00145000 C 01/15/16 145.0 0.30 1.30
ZMH 160115C00150000 C 01/15/16 150.0 0.05 1.05
ZMH 160115P00060000 P 01/15/16 60.0 0.00 1.00
ZMH 160115P00065000 P 01/15/16 65.0 0.10 1.30
ZMH 160115P00070000 P 01/15/16 70.0 0.35 1.65
ZMH 160115P00075000 P 01/15/16 75.0 0.90 2.20
ZMH 160115P00080000 P 01/15/16 80.0 1.70 3.10
ZMH 160115P00085000 P 01/15/16 85.0 2.50 4.30
ZMH 160115P00090000 P 01/15/16 90.0 3.90 6.20
ZMH 160115P00095000 P 01/15/16 95.0 5.60 8.00
ZMH 160115P00100000 P 01/15/16 100.0 7.90 10.50
ZMH 160115P00105000 P 01/15/16 105.0 10.00 13.20
ZMH 160115P00110000 P 01/15/16 110.0 13.20 16.30
ZMH 160115P00115000 P 01/15/16 115.0 16.60 20.40
ZMH 160115P00120000 P 01/15/16 120.0 20.10 24.10
ZMH 160115P00125000 P 01/15/16 125.0 24.10 28.10
ZMH 160115P00130000 P 01/15/16 130.0 28.40 32.40
ZMH 160115P00135000 P 01/15/16 135.0 32.90 36.90
ZMH 160115P00140000 P 01/15/16 140.0 38.00 42.20
ZMH 160115P00145000 P 01/15/16 145.0 42.70 46.70
ZMH 160115P00150000 P 01/15/16 150.0 47.50 51.50

OPRA data is delayed 15 minutes.