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 Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141122C00060000 C 11/22/14 60.0 42.70 47.20
ZMH 141122C00065000 C 11/22/14 65.0 37.80 42.30
ZMH 141122C00070000 C 11/22/14 70.0 32.70 37.30
ZMH 141122C00075000 C 11/22/14 75.0 27.70 32.30
ZMH 141122C00080000 C 11/22/14 80.0 22.70 27.30
ZMH 141122C00085000 C 11/22/14 85.0 18.10 22.10
ZMH 141122C00090000 C 11/22/14 90.0 13.00 16.70
ZMH 141122C00095000 C 11/22/14 95.0 8.50 11.80
ZMH 141122C00100000 C 11/22/14 100.0 4.50 6.40
ZMH 141122C00105000 C 11/22/14 105.0 1.70 2.45
ZMH 141122C00110000 C 11/22/14 110.0 0.15 0.80
ZMH 141122C00115000 C 11/22/14 115.0 0.00 0.25
ZMH 141122C00120000 C 11/22/14 120.0 0.00 0.30
ZMH 141122C00125000 C 11/22/14 125.0 0.00 0.30
ZMH 141122C00130000 C 11/22/14 130.0 0.00 0.30
ZMH 141122C00135000 C 11/22/14 135.0 0.00 0.25
ZMH 141122C00140000 C 11/22/14 140.0 0.00 0.50
ZMH 141122C00145000 C 11/22/14 145.0 0.00 0.30
ZMH 141122C00150000 C 11/22/14 150.0 0.00 0.25
ZMH 141122P00060000 P 11/22/14 60.0 0.00 0.25
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 0.00 0.25
ZMH 141122P00085000 P 11/22/14 85.0 0.00 0.50
ZMH 141122P00090000 P 11/22/14 90.0 0.00 0.35
ZMH 141122P00095000 P 11/22/14 95.0 0.00 0.45
ZMH 141122P00100000 P 11/22/14 100.0 0.30 1.15
ZMH 141122P00105000 P 11/22/14 105.0 1.70 2.90
ZMH 141122P00110000 P 11/22/14 110.0 4.00 7.60
ZMH 141122P00115000 P 11/22/14 115.0 8.40 12.20
ZMH 141122P00120000 P 11/22/14 120.0 13.30 16.90
ZMH 141122P00125000 P 11/22/14 125.0 17.90 22.00
ZMH 141122P00130000 P 11/22/14 130.0 22.80 27.30
ZMH 141122P00135000 P 11/22/14 135.0 27.60 31.90
ZMH 141122P00140000 P 11/22/14 140.0 32.70 37.30
ZMH 141122P00145000 P 11/22/14 145.0 37.80 42.20
ZMH 141122P00150000 P 11/22/14 150.0 42.60 46.80
ZMH 141220C00060000 C 12/20/14 60.0 42.70 47.30
ZMH 141220C00065000 C 12/20/14 65.0 37.70 42.30
ZMH 141220C00070000 C 12/20/14 70.0 33.40 37.10
ZMH 141220C00075000 C 12/20/14 75.0 27.80 32.30
ZMH 141220C00080000 C 12/20/14 80.0 23.10 27.20
ZMH 141220C00085000 C 12/20/14 85.0 18.20 22.10
ZMH 141220C00090000 C 12/20/14 90.0 13.40 17.10
ZMH 141220C00095000 C 12/20/14 95.0 8.70 12.50
ZMH 141220C00100000 C 12/20/14 100.0 4.30 8.30
ZMH 141220C00105000 C 12/20/14 105.0 0.90 4.50
ZMH 141220C00110000 C 12/20/14 110.0 0.30 1.70
ZMH 141220C00115000 C 12/20/14 115.0 0.10 0.95
ZMH 141220C00120000 C 12/20/14 120.0 0.00 1.10
ZMH 141220C00125000 C 12/20/14 125.0 0.00 0.55
ZMH 141220C00130000 C 12/20/14 130.0 0.00 0.85
ZMH 141220C00135000 C 12/20/14 135.0 0.00 0.80
ZMH 141220C00140000 C 12/20/14 140.0 0.00 0.30
ZMH 141220C00145000 C 12/20/14 145.0 0.00 0.25
ZMH 141220P00060000 P 12/20/14 60.0 0.00 0.55
ZMH 141220P00065000 P 12/20/14 65.0 0.00 0.50
ZMH 141220P00070000 P 12/20/14 70.0 0.00 0.60
ZMH 141220P00075000 P 12/20/14 75.0 0.00 0.60
ZMH 141220P00080000 P 12/20/14 80.0 0.00 1.05
ZMH 141220P00085000 P 12/20/14 85.0 0.00 1.10
ZMH 141220P00090000 P 12/20/14 90.0 0.00 1.35
ZMH 141220P00095000 P 12/20/14 95.0 0.35 1.95
ZMH 141220P00100000 P 12/20/14 100.0 0.40 2.75
ZMH 141220P00105000 P 12/20/14 105.0 1.50 5.30
ZMH 141220P00110000 P 12/20/14 110.0 4.20 8.20
ZMH 141220P00115000 P 12/20/14 115.0 8.50 12.30
ZMH 141220P00120000 P 12/20/14 120.0 13.10 16.90
ZMH 141220P00125000 P 12/20/14 125.0 18.10 21.80
ZMH 141220P00130000 P 12/20/14 130.0 23.00 26.80
ZMH 141220P00135000 P 12/20/14 135.0 27.90 31.90
ZMH 141220P00140000 P 12/20/14 140.0 32.70 37.30
ZMH 141220P00145000 P 12/20/14 145.0 37.80 42.30
ZMH 150320C00060000 C 03/20/15 60.0 43.30 47.30
ZMH 150320C00065000 C 03/20/15 65.0 38.40 42.00
ZMH 150320C00070000 C 03/20/15 70.0 33.50 37.10
ZMH 150320C00075000 C 03/20/15 75.0 28.50 32.20
ZMH 150320C00080000 C 03/20/15 80.0 23.60 27.40
ZMH 150320C00085000 C 03/20/15 85.0 19.10 22.50
ZMH 150320C00090000 C 03/20/15 90.0 14.50 17.40
ZMH 150320C00095000 C 03/20/15 95.0 10.10 13.80
ZMH 150320C00100000 C 03/20/15 100.0 7.30 9.10
ZMH 150320C00105000 C 03/20/15 105.0 4.60 5.80
ZMH 150320C00110000 C 03/20/15 110.0 2.75 3.50
ZMH 150320C00115000 C 03/20/15 115.0 1.50 2.10
ZMH 150320C00120000 C 03/20/15 120.0 0.75 1.15
ZMH 150320C00125000 C 03/20/15 125.0 0.30 0.80
ZMH 150320C00130000 C 03/20/15 130.0 0.05 0.55
ZMH 150320C00135000 C 03/20/15 135.0 0.00 0.30
ZMH 150320C00140000 C 03/20/15 140.0 0.00 0.25
ZMH 150320C00145000 C 03/20/15 145.0 0.00 0.25
ZMH 150320C00150000 C 03/20/15 150.0 0.00 0.25
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.30
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.40
ZMH 150320P00070000 P 03/20/15 70.0 0.00 0.40
ZMH 150320P00075000 P 03/20/15 75.0 0.05 0.50
ZMH 150320P00080000 P 03/20/15 80.0 0.15 0.65
ZMH 150320P00085000 P 03/20/15 85.0 0.45 0.90
ZMH 150320P00090000 P 03/20/15 90.0 0.85 1.40
ZMH 150320P00095000 P 03/20/15 95.0 1.60 2.15
ZMH 150320P00100000 P 03/20/15 100.0 2.85 3.90
ZMH 150320P00105000 P 03/20/15 105.0 4.80 6.00
ZMH 150320P00110000 P 03/20/15 110.0 7.70 8.90
ZMH 150320P00115000 P 03/20/15 115.0 10.40 13.60
ZMH 150320P00120000 P 03/20/15 120.0 14.70 17.80
ZMH 150320P00125000 P 03/20/15 125.0 18.80 22.40
ZMH 150320P00130000 P 03/20/15 130.0 23.40 27.10
ZMH 150320P00135000 P 03/20/15 135.0 28.30 31.90
ZMH 150320P00140000 P 03/20/15 140.0 33.30 36.90
ZMH 150320P00145000 P 03/20/15 145.0 38.20 41.90
ZMH 150320P00150000 P 03/20/15 150.0 43.20 46.90
ZMH 150619C00060000 C 06/19/15 60.0 43.20 47.30
ZMH 150619C00065000 C 06/19/15 65.0 38.30 42.40
ZMH 150619C00070000 C 06/19/15 70.0 33.30 37.40
ZMH 150619C00075000 C 06/19/15 75.0 28.20 32.50
ZMH 150619C00080000 C 06/19/15 80.0 23.50 27.80
ZMH 150619C00085000 C 06/19/15 85.0 19.30 23.00
ZMH 150619C00090000 C 06/19/15 90.0 14.90 18.60
ZMH 150619C00095000 C 06/19/15 95.0 10.80 14.90
ZMH 150619C00100000 C 06/19/15 100.0 7.40 11.40
ZMH 150619C00105000 C 06/19/15 105.0 4.80 8.90
ZMH 150619C00110000 C 06/19/15 110.0 2.60 6.50
ZMH 150619C00115000 C 06/19/15 115.0 1.20 5.40
ZMH 150619C00120000 C 06/19/15 120.0 1.15 4.00
ZMH 150619C00125000 C 06/19/15 125.0 0.25 4.10
ZMH 150619C00130000 C 06/19/15 130.0 0.00 3.10
ZMH 150619P00060000 P 06/19/15 60.0 0.00 0.70
ZMH 150619P00065000 P 06/19/15 65.0 0.00 0.75
ZMH 150619P00070000 P 06/19/15 70.0 0.00 0.85
ZMH 150619P00075000 P 06/19/15 75.0 0.00 2.80
ZMH 150619P00080000 P 06/19/15 80.0 0.00 2.65
ZMH 150619P00085000 P 06/19/15 85.0 0.00 4.50
ZMH 150619P00090000 P 06/19/15 90.0 0.55 3.90
ZMH 150619P00095000 P 06/19/15 95.0 2.15 5.00
ZMH 150619P00100000 P 06/19/15 100.0 3.20 6.80
ZMH 150619P00105000 P 06/19/15 105.0 5.10 9.10
ZMH 150619P00110000 P 06/19/15 110.0 8.00 12.10
ZMH 150619P00115000 P 06/19/15 115.0 11.90 15.50
ZMH 150619P00120000 P 06/19/15 120.0 16.00 19.50
ZMH 150619P00125000 P 06/19/15 125.0 19.70 23.70
ZMH 150619P00130000 P 06/19/15 130.0 24.50 28.20
ZMH 160115C00060000 C 01/15/16 60.0 42.90 47.30
ZMH 160115C00065000 C 01/15/16 65.0 37.90 42.40
ZMH 160115C00070000 C 01/15/16 70.0 33.10 37.50
ZMH 160115C00075000 C 01/15/16 75.0 28.50 32.90
ZMH 160115C00080000 C 01/15/16 80.0 25.20 28.00
ZMH 160115C00085000 C 01/15/16 85.0 21.10 23.70
ZMH 160115C00090000 C 01/15/16 90.0 16.00 20.50
ZMH 160115C00095000 C 01/15/16 95.0 12.60 17.20
ZMH 160115C00100000 C 01/15/16 100.0 9.70 14.30
ZMH 160115C00105000 C 01/15/16 105.0 7.20 11.60
ZMH 160115C00110000 C 01/15/16 110.0 5.10 9.60
ZMH 160115C00115000 C 01/15/16 115.0 3.50 7.90
ZMH 160115C00120000 C 01/15/16 120.0 2.10 6.70
ZMH 160115C00125000 C 01/15/16 125.0 1.00 5.70
ZMH 160115C00130000 C 01/15/16 130.0 0.40 4.30
ZMH 160115C00135000 C 01/15/16 135.0 0.00 5.00
ZMH 160115C00140000 C 01/15/16 140.0 0.00 5.00
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 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 5.00
ZMH 160115P00075000 P 01/15/16 75.0 0.00 5.00
ZMH 160115P00080000 P 01/15/16 80.0 0.00 5.00
ZMH 160115P00085000 P 01/15/16 85.0 0.10 4.90
ZMH 160115P00090000 P 01/15/16 90.0 1.40 6.00
ZMH 160115P00095000 P 01/15/16 95.0 3.10 7.60
ZMH 160115P00100000 P 01/15/16 100.0 5.20 9.70
ZMH 160115P00105000 P 01/15/16 105.0 7.70 12.20
ZMH 160115P00110000 P 01/15/16 110.0 10.70 15.10
ZMH 160115P00115000 P 01/15/16 115.0 14.00 18.40
ZMH 160115P00120000 P 01/15/16 120.0 17.70 22.10
ZMH 160115P00125000 P 01/15/16 125.0 21.60 26.00
ZMH 160115P00130000 P 01/15/16 130.0 25.80 30.20
ZMH 160115P00135000 P 01/15/16 135.0 30.20 34.50
ZMH 160115P00140000 P 01/15/16 140.0 34.70 39.00
ZMH 160115P00145000 P 01/15/16 145.0 39.30 43.70
ZMH 160115P00150000 P 01/15/16 150.0 44.00 48.30

OPRA data is delayed 15 minutes.