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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141220C00060000 C 12/20/14 60.0 53.10 56.60
ZMH 141220C00065000 C 12/20/14 65.0 48.00 50.90
ZMH 141220C00070000 C 12/20/14 70.0 43.20 46.00
ZMH 141220C00075000 C 12/20/14 75.0 38.10 40.90
ZMH 141220C00080000 C 12/20/14 80.0 33.00 36.00
ZMH 141220C00085000 C 12/20/14 85.0 28.10 30.80
ZMH 141220C00090000 C 12/20/14 90.0 23.80 25.80
ZMH 141220C00095000 C 12/20/14 95.0 18.70 20.90
ZMH 141220C00100000 C 12/20/14 100.0 14.50 15.80
ZMH 141220C00105000 C 12/20/14 105.0 9.70 10.40
ZMH 141220C00110000 C 12/20/14 110.0 4.50 5.30
ZMH 141220C00115000 C 12/20/14 115.0 0.05 0.70
ZMH 141220C00120000 C 12/20/14 120.0 0.00 0.20
ZMH 141220C00125000 C 12/20/14 125.0 0.00 0.50
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 0.50
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 0.50
ZMH 141220P00070000 P 12/20/14 70.0 0.00 0.50
ZMH 141220P00075000 P 12/20/14 75.0 0.00 0.50
ZMH 141220P00080000 P 12/20/14 80.0 0.00 0.50
ZMH 141220P00085000 P 12/20/14 85.0 0.00 0.25
ZMH 141220P00090000 P 12/20/14 90.0 0.00 0.50
ZMH 141220P00095000 P 12/20/14 95.0 0.00 0.25
ZMH 141220P00100000 P 12/20/14 100.0 0.00 0.20
ZMH 141220P00105000 P 12/20/14 105.0 0.00 0.20
ZMH 141220P00110000 P 12/20/14 110.0 0.00 0.50
ZMH 141220P00115000 P 12/20/14 115.0 0.00 1.80
ZMH 141220P00120000 P 12/20/14 120.0 3.50 6.50
ZMH 141220P00125000 P 12/20/14 125.0 8.50 11.40
ZMH 141220P00130000 P 12/20/14 130.0 13.60 16.60
ZMH 141220P00135000 P 12/20/14 135.0 18.50 21.80
ZMH 141220P00140000 P 12/20/14 140.0 23.40 27.10
ZMH 141220P00145000 P 12/20/14 145.0 28.40 31.80
ZMH 150117C00065000 C 01/17/15 65.0 47.70 51.80
ZMH 150117C00070000 C 01/17/15 70.0 42.70 46.80
ZMH 150117C00075000 C 01/17/15 75.0 37.70 41.80
ZMH 150117C00080000 C 01/17/15 80.0 32.70 36.80
ZMH 150117C00085000 C 01/17/15 85.0 28.00 31.50
ZMH 150117C00090000 C 01/17/15 90.0 23.00 26.60
ZMH 150117C00095000 C 01/17/15 95.0 18.10 21.90
ZMH 150117C00100000 C 01/17/15 100.0 13.40 16.90
ZMH 150117C00105000 C 01/17/15 105.0 9.30 12.40
ZMH 150117C00110000 C 01/17/15 110.0 6.10 7.60
ZMH 150117C00115000 C 01/17/15 115.0 3.20 4.00
ZMH 150117C00120000 C 01/17/15 120.0 0.75 1.75
ZMH 150117C00125000 C 01/17/15 125.0 0.00 1.35
ZMH 150117C00130000 C 01/17/15 130.0 0.00 3.20
ZMH 150117C00135000 C 01/17/15 135.0 0.00 0.50
ZMH 150117C00140000 C 01/17/15 140.0 0.00 0.50
ZMH 150117C00145000 C 01/17/15 145.0 0.00 0.50
ZMH 150117C00150000 C 01/17/15 150.0 0.00 0.50
ZMH 150117C00155000 C 01/17/15 155.0 0.00 0.50
ZMH 150117P00065000 P 01/17/15 65.0 0.00 0.50
ZMH 150117P00070000 P 01/17/15 70.0 0.00 0.50
ZMH 150117P00075000 P 01/17/15 75.0 0.00 0.50
ZMH 150117P00080000 P 01/17/15 80.0 0.00 0.50
ZMH 150117P00085000 P 01/17/15 85.0 0.00 0.50
ZMH 150117P00090000 P 01/17/15 90.0 0.00 0.50
ZMH 150117P00095000 P 01/17/15 95.0 0.00 0.90
ZMH 150117P00100000 P 01/17/15 100.0 0.20 0.80
ZMH 150117P00105000 P 01/17/15 105.0 0.45 1.70
ZMH 150117P00110000 P 01/17/15 110.0 1.15 2.90
ZMH 150117P00115000 P 01/17/15 115.0 3.00 4.40
ZMH 150117P00120000 P 01/17/15 120.0 4.80 8.40
ZMH 150117P00125000 P 01/17/15 125.0 9.00 12.60
ZMH 150117P00130000 P 01/17/15 130.0 13.80 17.50
ZMH 150117P00135000 P 01/17/15 135.0 18.70 22.30
ZMH 150117P00140000 P 01/17/15 140.0 23.70 27.10
ZMH 150117P00145000 P 01/17/15 145.0 28.80 32.20
ZMH 150117P00150000 P 01/17/15 150.0 33.60 37.20
ZMH 150117P00155000 P 01/17/15 155.0 38.70 42.20
ZMH 150320C00060000 C 03/20/15 60.0 52.70 57.30
ZMH 150320C00065000 C 03/20/15 65.0 48.10 51.80
ZMH 150320C00070000 C 03/20/15 70.0 43.30 46.70
ZMH 150320C00075000 C 03/20/15 75.0 38.30 42.10
ZMH 150320C00080000 C 03/20/15 80.0 33.50 36.90
ZMH 150320C00085000 C 03/20/15 85.0 28.60 32.00
ZMH 150320C00090000 C 03/20/15 90.0 23.90 27.30
ZMH 150320C00095000 C 03/20/15 95.0 19.30 22.80
ZMH 150320C00100000 C 03/20/15 100.0 15.30 18.60
ZMH 150320C00105000 C 03/20/15 105.0 12.00 13.50
ZMH 150320C00110000 C 03/20/15 110.0 9.00 9.80
ZMH 150320C00115000 C 03/20/15 115.0 6.10 7.10
ZMH 150320C00120000 C 03/20/15 120.0 3.00 4.70
ZMH 150320C00125000 C 03/20/15 125.0 1.50 2.65
ZMH 150320C00130000 C 03/20/15 130.0 0.75 2.10
ZMH 150320C00135000 C 03/20/15 135.0 0.15 4.30
ZMH 150320C00140000 C 03/20/15 140.0 0.00 3.60
ZMH 150320C00145000 C 03/20/15 145.0 0.00 3.00
ZMH 150320C00150000 C 03/20/15 150.0 0.00 2.50
ZMH 150320P00060000 P 03/20/15 60.0 0.00 0.80
ZMH 150320P00065000 P 03/20/15 65.0 0.00 0.85
ZMH 150320P00070000 P 03/20/15 70.0 0.00 0.95
ZMH 150320P00075000 P 03/20/15 75.0 0.00 1.10
ZMH 150320P00080000 P 03/20/15 80.0 0.00 1.35
ZMH 150320P00085000 P 03/20/15 85.0 0.00 1.80
ZMH 150320P00090000 P 03/20/15 90.0 0.00 2.20
ZMH 150320P00095000 P 03/20/15 95.0 0.20 1.60
ZMH 150320P00100000 P 03/20/15 100.0 1.10 3.50
ZMH 150320P00105000 P 03/20/15 105.0 1.90 3.20
ZMH 150320P00110000 P 03/20/15 110.0 3.80 5.30
ZMH 150320P00115000 P 03/20/15 115.0 5.60 7.00
ZMH 150320P00120000 P 03/20/15 120.0 8.40 11.30
ZMH 150320P00125000 P 03/20/15 125.0 10.90 14.50
ZMH 150320P00130000 P 03/20/15 130.0 15.00 18.30
ZMH 150320P00135000 P 03/20/15 135.0 19.50 22.60
ZMH 150320P00140000 P 03/20/15 140.0 24.10 27.50
ZMH 150320P00145000 P 03/20/15 145.0 29.00 32.30
ZMH 150320P00150000 P 03/20/15 150.0 33.30 37.30
ZMH 150619C00060000 C 06/19/15 60.0 53.00 56.50
ZMH 150619C00065000 C 06/19/15 65.0 48.00 51.60
ZMH 150619C00070000 C 06/19/15 70.0 43.10 46.80
ZMH 150619C00075000 C 06/19/15 75.0 38.20 41.80
ZMH 150619C00080000 C 06/19/15 80.0 33.40 36.90
ZMH 150619C00085000 C 06/19/15 85.0 28.70 32.10
ZMH 150619C00090000 C 06/19/15 90.0 24.00 27.70
ZMH 150619C00095000 C 06/19/15 95.0 20.00 23.20
ZMH 150619C00100000 C 06/19/15 100.0 16.00 19.30
ZMH 150619C00105000 C 06/19/15 105.0 12.00 15.50
ZMH 150619C00110000 C 06/19/15 110.0 9.00 10.90
ZMH 150619C00115000 C 06/19/15 115.0 5.90 8.30
ZMH 150619C00120000 C 06/19/15 120.0 3.60 5.80
ZMH 150619C00125000 C 06/19/15 125.0 2.10 4.20
ZMH 150619C00130000 C 06/19/15 130.0 1.75 3.00
ZMH 150619C00135000 C 06/19/15 135.0 0.50 1.75
ZMH 150619C00140000 C 06/19/15 140.0 0.00 2.85
ZMH 150619C00145000 C 06/19/15 145.0 0.00 2.45
ZMH 150619P00060000 P 06/19/15 60.0 0.00 3.20
ZMH 150619P00065000 P 06/19/15 65.0 0.00 4.80
ZMH 150619P00070000 P 06/19/15 70.0 0.00 3.40
ZMH 150619P00075000 P 06/19/15 75.0 0.00 4.80
ZMH 150619P00080000 P 06/19/15 80.0 0.00 4.80
ZMH 150619P00085000 P 06/19/15 85.0 0.00 4.20
ZMH 150619P00090000 P 06/19/15 90.0 0.15 4.80
ZMH 150619P00095000 P 06/19/15 95.0 0.20 4.40
ZMH 150619P00100000 P 06/19/15 100.0 1.70 3.80
ZMH 150619P00105000 P 06/19/15 105.0 2.00 4.40
ZMH 150619P00110000 P 06/19/15 110.0 5.10 6.20
ZMH 150619P00115000 P 06/19/15 115.0 5.90 8.40
ZMH 150619P00120000 P 06/19/15 120.0 8.80 11.20
ZMH 150619P00125000 P 06/19/15 125.0 12.10 15.60
ZMH 150619P00130000 P 06/19/15 130.0 16.00 19.30
ZMH 150619P00135000 P 06/19/15 135.0 20.20 23.40
ZMH 150619P00140000 P 06/19/15 140.0 24.70 28.10
ZMH 150619P00145000 P 06/19/15 145.0 29.40 32.70
ZMH 160115C00060000 C 01/15/16 60.0 52.70 57.00
ZMH 160115C00065000 C 01/15/16 65.0 47.70 52.00
ZMH 160115C00070000 C 01/15/16 70.0 42.90 47.20
ZMH 160115C00075000 C 01/15/16 75.0 38.10 42.50
ZMH 160115C00080000 C 01/15/16 80.0 33.50 38.00
ZMH 160115C00085000 C 01/15/16 85.0 29.00 33.50
ZMH 160115C00090000 C 01/15/16 90.0 25.30 29.20
ZMH 160115C00095000 C 01/15/16 95.0 21.30 25.30
ZMH 160115C00100000 C 01/15/16 100.0 18.10 21.80
ZMH 160115C00105000 C 01/15/16 105.0 14.70 18.50
ZMH 160115C00110000 C 01/15/16 110.0 11.00 13.60
ZMH 160115C00115000 C 01/15/16 115.0 8.50 12.80
ZMH 160115C00120000 C 01/15/16 120.0 6.80 10.90
ZMH 160115C00125000 C 01/15/16 125.0 4.20 8.80
ZMH 160115C00130000 C 01/15/16 130.0 4.30 5.70
ZMH 160115C00135000 C 01/15/16 135.0 3.10 6.30
ZMH 160115C00140000 C 01/15/16 140.0 0.50 5.20
ZMH 160115C00145000 C 01/15/16 145.0 0.45 5.00
ZMH 160115C00150000 C 01/15/16 150.0 0.25 4.40
ZMH 160115C00155000 C 01/15/16 155.0 0.05 3.60
ZMH 160115P00060000 P 01/15/16 60.0 0.00 1.00
ZMH 160115P00065000 P 01/15/16 65.0 0.00 3.40
ZMH 160115P00070000 P 01/15/16 70.0 0.00 3.60
ZMH 160115P00075000 P 01/15/16 75.0 0.00 3.90
ZMH 160115P00080000 P 01/15/16 80.0 0.20 4.30
ZMH 160115P00085000 P 01/15/16 85.0 0.00 5.00
ZMH 160115P00090000 P 01/15/16 90.0 1.80 4.90
ZMH 160115P00095000 P 01/15/16 95.0 1.25 5.50
ZMH 160115P00100000 P 01/15/16 100.0 2.80 6.90
ZMH 160115P00105000 P 01/15/16 105.0 3.80 8.30
ZMH 160115P00110000 P 01/15/16 110.0 6.00 10.50
ZMH 160115P00115000 P 01/15/16 115.0 8.40 12.90
ZMH 160115P00120000 P 01/15/16 120.0 11.90 15.70
ZMH 160115P00125000 P 01/15/16 125.0 14.40 18.80
ZMH 160115P00130000 P 01/15/16 130.0 17.80 22.00
ZMH 160115P00135000 P 01/15/16 135.0 21.80 25.80
ZMH 160115P00140000 P 01/15/16 140.0 25.80 29.80
ZMH 160115P00145000 P 01/15/16 145.0 30.10 33.90
ZMH 160115P00150000 P 01/15/16 150.0 34.50 38.30
ZMH 160115P00155000 P 01/15/16 155.0 39.50 43.70

OPRA data is delayed 15 minutes.