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 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 140816C00060000 C 08/16/14 60.0 38.40 41.70
ZMH 140816C00065000 C 08/16/14 65.0 33.40 36.80
ZMH 140816C00070000 C 08/16/14 70.0 28.50 31.70
ZMH 140816C00075000 C 08/16/14 75.0 23.60 26.90
ZMH 140816C00080000 C 08/16/14 80.0 18.50 21.80
ZMH 140816C00085000 C 08/16/14 85.0 14.30 16.90
ZMH 140816C00090000 C 08/16/14 90.0 9.80 11.70
ZMH 140816C00095000 C 08/16/14 95.0 5.20 6.70
ZMH 140816C00100000 C 08/16/14 100.0 1.55 1.75
ZMH 140816C00105000 C 08/16/14 105.0 0.20 0.40
ZMH 140816C00110000 C 08/16/14 110.0 0.00 0.15
ZMH 140816C00115000 C 08/16/14 115.0 0.00 0.15
ZMH 140816C00120000 C 08/16/14 120.0 0.00 0.15
ZMH 140816C00125000 C 08/16/14 125.0 0.00 0.15
ZMH 140816C00130000 C 08/16/14 130.0 0.00 0.15
ZMH 140816C00135000 C 08/16/14 135.0 0.00 0.15
ZMH 140816C00140000 C 08/16/14 140.0 0.00 0.15
ZMH 140816C00145000 C 08/16/14 145.0 0.00 0.15
ZMH 140816C00150000 C 08/16/14 150.0 0.00 0.15
ZMH 140816P00060000 P 08/16/14 60.0 0.00 0.15
ZMH 140816P00065000 P 08/16/14 65.0 0.00 0.15
ZMH 140816P00070000 P 08/16/14 70.0 0.00 0.15
ZMH 140816P00075000 P 08/16/14 75.0 0.00 0.15
ZMH 140816P00080000 P 08/16/14 80.0 0.00 0.15
ZMH 140816P00085000 P 08/16/14 85.0 0.00 0.15
ZMH 140816P00090000 P 08/16/14 90.0 0.00 0.15
ZMH 140816P00095000 P 08/16/14 95.0 0.05 0.30
ZMH 140816P00100000 P 08/16/14 100.0 1.40 1.60
ZMH 140816P00105000 P 08/16/14 105.0 5.00 5.30
ZMH 140816P00110000 P 08/16/14 110.0 8.50 10.30
ZMH 140816P00115000 P 08/16/14 115.0 13.40 15.40
ZMH 140816P00120000 P 08/16/14 120.0 18.10 21.30
ZMH 140816P00125000 P 08/16/14 125.0 23.10 26.20
ZMH 140816P00130000 P 08/16/14 130.0 27.40 30.90
ZMH 140816P00135000 P 08/16/14 135.0 32.40 36.30
ZMH 140816P00140000 P 08/16/14 140.0 37.70 40.50
ZMH 140816P00145000 P 08/16/14 145.0 43.00 46.60
ZMH 140816P00150000 P 08/16/14 150.0 47.70 51.50
ZMH 140920C00065000 C 09/20/14 65.0 34.40 37.60
ZMH 140920C00070000 C 09/20/14 70.0 28.40 32.50
ZMH 140920C00075000 C 09/20/14 75.0 23.40 27.50
ZMH 140920C00080000 C 09/20/14 80.0 19.30 22.50
ZMH 140920C00085000 C 09/20/14 85.0 14.00 17.70
ZMH 140920C00090000 C 09/20/14 90.0 10.10 12.80
ZMH 140920C00095000 C 09/20/14 95.0 5.90 8.20
ZMH 140920C00100000 C 09/20/14 100.0 2.75 2.95
ZMH 140920C00105000 C 09/20/14 105.0 0.95 1.15
ZMH 140920C00110000 C 09/20/14 110.0 0.30 0.45
ZMH 140920C00115000 C 09/20/14 115.0 0.15 0.20
ZMH 140920C00120000 C 09/20/14 120.0 0.00 0.25
ZMH 140920C00125000 C 09/20/14 125.0 0.00 0.25
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 0.25
ZMH 140920P00070000 P 09/20/14 70.0 0.00 0.25
ZMH 140920P00075000 P 09/20/14 75.0 0.00 0.25
ZMH 140920P00080000 P 09/20/14 80.0 0.00 0.25
ZMH 140920P00085000 P 09/20/14 85.0 0.05 0.25
ZMH 140920P00090000 P 09/20/14 90.0 0.15 0.40
ZMH 140920P00095000 P 09/20/14 95.0 0.90 1.15
ZMH 140920P00100000 P 09/20/14 100.0 2.60 2.85
ZMH 140920P00105000 P 09/20/14 105.0 5.70 6.10
ZMH 140920P00110000 P 09/20/14 110.0 8.90 10.80
ZMH 140920P00115000 P 09/20/14 115.0 13.40 15.70
ZMH 140920P00120000 P 09/20/14 120.0 18.10 21.60
ZMH 140920P00125000 P 09/20/14 125.0 22.60 26.60
ZMH 140920P00130000 P 09/20/14 130.0 27.70 30.80
ZMH 140920P00135000 P 09/20/14 135.0 32.60 35.80
ZMH 140920P00140000 P 09/20/14 140.0 37.60 41.70
ZMH 140920P00145000 P 09/20/14 145.0 42.60 46.60
ZMH 141220C00060000 C 12/20/14 60.0 38.40 42.50
ZMH 141220C00065000 C 12/20/14 65.0 33.50 37.70
ZMH 141220C00070000 C 12/20/14 70.0 29.30 32.10
ZMH 141220C00075000 C 12/20/14 75.0 24.10 27.60
ZMH 141220C00080000 C 12/20/14 80.0 19.60 22.20
ZMH 141220C00085000 C 12/20/14 85.0 15.20 16.80
ZMH 141220C00090000 C 12/20/14 90.0 11.40 12.00
ZMH 141220C00095000 C 12/20/14 95.0 7.60 8.80
ZMH 141220C00100000 C 12/20/14 100.0 4.70 5.30
ZMH 141220C00105000 C 12/20/14 105.0 2.60 2.95
ZMH 141220C00110000 C 12/20/14 110.0 1.35 1.65
ZMH 141220C00115000 C 12/20/14 115.0 0.60 0.90
ZMH 141220C00120000 C 12/20/14 120.0 0.30 0.50
ZMH 141220C00125000 C 12/20/14 125.0 0.15 0.30
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 0.25
ZMH 141220P00065000 P 12/20/14 65.0 0.00 0.25
ZMH 141220P00070000 P 12/20/14 70.0 0.05 0.25
ZMH 141220P00075000 P 12/20/14 75.0 0.10 0.40
ZMH 141220P00080000 P 12/20/14 80.0 0.25 0.60
ZMH 141220P00085000 P 12/20/14 85.0 0.80 1.00
ZMH 141220P00090000 P 12/20/14 90.0 1.45 1.65
ZMH 141220P00095000 P 12/20/14 95.0 2.70 2.95
ZMH 141220P00100000 P 12/20/14 100.0 4.60 5.10
ZMH 141220P00105000 P 12/20/14 105.0 7.50 8.00
ZMH 141220P00110000 P 12/20/14 110.0 10.30 11.80
ZMH 141220P00115000 P 12/20/14 115.0 14.50 16.70
ZMH 141220P00120000 P 12/20/14 120.0 18.30 22.10
ZMH 141220P00125000 P 12/20/14 125.0 23.90 26.00
ZMH 141220P00130000 P 12/20/14 130.0 27.90 31.90
ZMH 141220P00135000 P 12/20/14 135.0 32.70 36.90
ZMH 141220P00140000 P 12/20/14 140.0 37.70 41.90
ZMH 141220P00145000 P 12/20/14 145.0 42.60 46.80
ZMH 150320C00060000 C 03/20/15 60.0 38.40 42.40
ZMH 150320C00065000 C 03/20/15 65.0 33.50 37.40
ZMH 150320C00070000 C 03/20/15 70.0 28.90 32.50
ZMH 150320C00075000 C 03/20/15 75.0 24.10 27.30
ZMH 150320C00080000 C 03/20/15 80.0 19.70 22.80
ZMH 150320C00085000 C 03/20/15 85.0 16.00 18.10
ZMH 150320C00090000 C 03/20/15 90.0 12.00 13.40
ZMH 150320C00095000 C 03/20/15 95.0 8.80 9.70
ZMH 150320C00100000 C 03/20/15 100.0 6.00 7.00
ZMH 150320C00105000 C 03/20/15 105.0 3.80 4.90
ZMH 150320C00110000 C 03/20/15 110.0 2.35 3.30
ZMH 150320C00115000 C 03/20/15 115.0 1.30 2.00
ZMH 150320C00120000 C 03/20/15 120.0 0.70 1.30
ZMH 150320C00125000 C 03/20/15 125.0 0.35 0.75
ZMH 150320C00130000 C 03/20/15 130.0 0.15 0.50
ZMH 150320C00135000 C 03/20/15 135.0 0.05 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 0.35
ZMH 150320P00070000 P 03/20/15 70.0 0.10 0.60
ZMH 150320P00075000 P 03/20/15 75.0 0.30 0.60
ZMH 150320P00080000 P 03/20/15 80.0 0.75 1.00
ZMH 150320P00085000 P 03/20/15 85.0 1.10 1.85
ZMH 150320P00090000 P 03/20/15 90.0 2.00 2.90
ZMH 150320P00095000 P 03/20/15 95.0 3.90 4.40
ZMH 150320P00100000 P 03/20/15 100.0 5.10 6.70
ZMH 150320P00105000 P 03/20/15 105.0 7.70 9.50
ZMH 150320P00110000 P 03/20/15 110.0 11.40 13.00
ZMH 150320P00115000 P 03/20/15 115.0 15.30 17.00
ZMH 150320P00120000 P 03/20/15 120.0 18.60 21.50
ZMH 150320P00125000 P 03/20/15 125.0 24.20 26.90
ZMH 150320P00130000 P 03/20/15 130.0 28.20 32.00
ZMH 150320P00135000 P 03/20/15 135.0 33.00 36.90
ZMH 150320P00140000 P 03/20/15 140.0 37.80 41.90
ZMH 150320P00145000 P 03/20/15 145.0 42.80 46.90
ZMH 150320P00150000 P 03/20/15 150.0 47.90 51.80

OPRA data is delayed 15 minutes.