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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZMH 141220C00060000 C 12/20/14 60.0 50.50 54.80
ZMH 141220C00065000 C 12/20/14 65.0 45.60 49.80
ZMH 141220C00070000 C 12/20/14 70.0 40.50 44.60
ZMH 141220C00075000 C 12/20/14 75.0 35.50 39.20
ZMH 141220C00080000 C 12/20/14 80.0 30.60 34.40
ZMH 141220C00085000 C 12/20/14 85.0 25.70 29.00
ZMH 141220C00090000 C 12/20/14 90.0 20.70 24.00
ZMH 141220C00095000 C 12/20/14 95.0 16.20 18.70
ZMH 141220C00100000 C 12/20/14 100.0 10.90 13.90
ZMH 141220C00105000 C 12/20/14 105.0 6.20 8.60
ZMH 141220C00110000 C 12/20/14 110.0 3.50 3.80
ZMH 141220C00115000 C 12/20/14 115.0 0.90 1.05
ZMH 141220C00120000 C 12/20/14 120.0 0.10 0.35
ZMH 141220C00125000 C 12/20/14 125.0 0.00 0.55
ZMH 141220C00130000 C 12/20/14 130.0 0.00 0.75
ZMH 141220C00135000 C 12/20/14 135.0 0.00 0.45
ZMH 141220C00140000 C 12/20/14 140.0 0.00 0.25
ZMH 141220C00145000 C 12/20/14 145.0 0.00 0.65
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 0.00 0.30
ZMH 141220P00075000 P 12/20/14 75.0 0.00 0.60
ZMH 141220P00080000 P 12/20/14 80.0 0.00 0.30
ZMH 141220P00085000 P 12/20/14 85.0 0.00 0.65
ZMH 141220P00090000 P 12/20/14 90.0 0.05 0.35
ZMH 141220P00095000 P 12/20/14 95.0 0.05 0.25
ZMH 141220P00100000 P 12/20/14 100.0 0.30 0.45
ZMH 141220P00105000 P 12/20/14 105.0 0.60 0.85
ZMH 141220P00110000 P 12/20/14 110.0 1.25 1.50
ZMH 141220P00115000 P 12/20/14 115.0 3.00 5.60
ZMH 141220P00120000 P 12/20/14 120.0 6.40 9.60
ZMH 141220P00125000 P 12/20/14 125.0 11.40 14.40
ZMH 141220P00130000 P 12/20/14 130.0 16.30 19.70
ZMH 141220P00135000 P 12/20/14 135.0 20.50 24.80
ZMH 141220P00140000 P 12/20/14 140.0 25.50 29.60
ZMH 141220P00145000 P 12/20/14 145.0 30.60 34.40
ZMH 150117C00065000 C 01/17/15 65.0 45.50 49.70
ZMH 150117C00070000 C 01/17/15 70.0 40.50 44.70
ZMH 150117C00075000 C 01/17/15 75.0 35.50 39.70
ZMH 150117C00080000 C 01/17/15 80.0 30.60 34.60
ZMH 150117C00085000 C 01/17/15 85.0 25.60 29.70
ZMH 150117C00090000 C 01/17/15 90.0 20.70 24.80
ZMH 150117C00095000 C 01/17/15 95.0 15.80 18.80
ZMH 150117C00100000 C 01/17/15 100.0 11.40 14.50
ZMH 150117C00105000 C 01/17/15 105.0 6.60 9.10
ZMH 150117C00110000 C 01/17/15 110.0 4.20 4.50
ZMH 150117C00115000 C 01/17/15 115.0 1.55 1.85
ZMH 150117C00120000 C 01/17/15 120.0 0.40 0.70
ZMH 150117C00125000 C 01/17/15 125.0 0.00 0.50
ZMH 150117C00130000 C 01/17/15 130.0 0.00 0.35
ZMH 150117C00135000 C 01/17/15 135.0 0.00 0.25
ZMH 150117C00140000 C 01/17/15 140.0 0.00 0.25
ZMH 150117C00145000 C 01/17/15 145.0 0.00 0.25
ZMH 150117C00150000 C 01/17/15 150.0 0.00 0.25
ZMH 150117C00155000 C 01/17/15 155.0 0.00 0.25
ZMH 150117P00065000 P 01/17/15 65.0 0.00 0.30
ZMH 150117P00070000 P 01/17/15 70.0 0.00 0.30
ZMH 150117P00075000 P 01/17/15 75.0 0.00 0.35
ZMH 150117P00080000 P 01/17/15 80.0 0.00 0.35
ZMH 150117P00085000 P 01/17/15 85.0 0.00 0.35
ZMH 150117P00090000 P 01/17/15 90.0 0.00 0.40
ZMH 150117P00095000 P 01/17/15 95.0 0.05 0.50
ZMH 150117P00100000 P 01/17/15 100.0 0.50 0.65
ZMH 150117P00105000 P 01/17/15 105.0 0.90 1.25
ZMH 150117P00110000 P 01/17/15 110.0 2.00 2.40
ZMH 150117P00115000 P 01/17/15 115.0 4.00 5.80
ZMH 150117P00120000 P 01/17/15 120.0 7.50 10.00
ZMH 150117P00125000 P 01/17/15 125.0 11.40 14.80
ZMH 150117P00130000 P 01/17/15 130.0 15.60 19.70
ZMH 150117P00135000 P 01/17/15 135.0 20.50 24.70
ZMH 150117P00140000 P 01/17/15 140.0 25.60 29.70
ZMH 150117P00145000 P 01/17/15 145.0 30.70 34.70
ZMH 150117P00150000 P 01/17/15 150.0 35.60 39.70
ZMH 150117P00155000 P 01/17/15 155.0 40.60 44.60
ZMH 150320C00060000 C 03/20/15 60.0 50.50 54.70
ZMH 150320C00065000 C 03/20/15 65.0 45.60 49.70
ZMH 150320C00070000 C 03/20/15 70.0 40.50 44.80
ZMH 150320C00075000 C 03/20/15 75.0 35.50 39.80
ZMH 150320C00080000 C 03/20/15 80.0 30.60 34.70
ZMH 150320C00085000 C 03/20/15 85.0 25.80 29.80
ZMH 150320C00090000 C 03/20/15 90.0 21.00 25.00
ZMH 150320C00095000 C 03/20/15 95.0 16.80 19.10
ZMH 150320C00100000 C 03/20/15 100.0 12.40 14.60
ZMH 150320C00105000 C 03/20/15 105.0 8.10 11.20
ZMH 150320C00110000 C 03/20/15 110.0 6.20 6.80
ZMH 150320C00115000 C 03/20/15 115.0 3.30 4.20
ZMH 150320C00120000 C 03/20/15 120.0 1.65 2.40
ZMH 150320C00125000 C 03/20/15 125.0 0.70 1.35
ZMH 150320C00130000 C 03/20/15 130.0 0.00 1.05
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 0.40
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 0.00 0.60
ZMH 150320P00080000 P 03/20/15 80.0 0.00 0.45
ZMH 150320P00085000 P 03/20/15 85.0 0.00 0.80
ZMH 150320P00090000 P 03/20/15 90.0 0.05 0.65
ZMH 150320P00095000 P 03/20/15 95.0 0.30 2.45
ZMH 150320P00100000 P 03/20/15 100.0 1.30 1.80
ZMH 150320P00105000 P 03/20/15 105.0 2.30 2.90
ZMH 150320P00110000 P 03/20/15 110.0 3.70 4.60
ZMH 150320P00115000 P 03/20/15 115.0 6.00 7.00
ZMH 150320P00120000 P 03/20/15 120.0 8.30 11.80
ZMH 150320P00125000 P 03/20/15 125.0 12.60 15.20
ZMH 150320P00130000 P 03/20/15 130.0 16.00 20.10
ZMH 150320P00135000 P 03/20/15 135.0 20.80 24.80
ZMH 150320P00140000 P 03/20/15 140.0 25.70 29.70
ZMH 150320P00145000 P 03/20/15 145.0 30.70 34.70
ZMH 150320P00150000 P 03/20/15 150.0 36.20 39.70
ZMH 150619C00060000 C 06/19/15 60.0 50.30 54.60
ZMH 150619C00065000 C 06/19/15 65.0 45.30 49.80
ZMH 150619C00070000 C 06/19/15 70.0 40.40 44.80
ZMH 150619C00075000 C 06/19/15 75.0 35.30 39.80
ZMH 150619C00080000 C 06/19/15 80.0 30.60 34.90
ZMH 150619C00085000 C 06/19/15 85.0 25.80 29.60
ZMH 150619C00090000 C 06/19/15 90.0 21.30 24.90
ZMH 150619C00095000 C 06/19/15 95.0 17.30 19.50
ZMH 150619C00100000 C 06/19/15 100.0 12.70 16.30
ZMH 150619C00105000 C 06/19/15 105.0 9.70 12.00
ZMH 150619C00110000 C 06/19/15 110.0 6.80 8.80
ZMH 150619C00115000 C 06/19/15 115.0 3.40 7.40
ZMH 150619C00120000 C 06/19/15 120.0 1.40 4.30
ZMH 150619C00125000 C 06/19/15 125.0 1.00 4.80
ZMH 150619C00130000 C 06/19/15 130.0 0.00 3.00
ZMH 150619C00135000 C 06/19/15 135.0 0.00 4.50
ZMH 150619C00140000 C 06/19/15 140.0 0.25 0.95
ZMH 150619C00145000 C 06/19/15 145.0 0.05 0.65
ZMH 150619P00060000 P 06/19/15 60.0 0.00 0.30
ZMH 150619P00065000 P 06/19/15 65.0 0.00 0.30
ZMH 150619P00070000 P 06/19/15 70.0 0.00 0.35
ZMH 150619P00075000 P 06/19/15 75.0 0.00 0.45
ZMH 150619P00080000 P 06/19/15 80.0 0.05 0.60
ZMH 150619P00085000 P 06/19/15 85.0 0.20 0.80
ZMH 150619P00090000 P 06/19/15 90.0 0.00 4.20
ZMH 150619P00095000 P 06/19/15 95.0 0.00 4.80
ZMH 150619P00100000 P 06/19/15 100.0 1.95 3.20
ZMH 150619P00105000 P 06/19/15 105.0 3.40 4.60
ZMH 150619P00110000 P 06/19/15 110.0 5.00 6.50
ZMH 150619P00115000 P 06/19/15 115.0 7.50 9.20
ZMH 150619P00120000 P 06/19/15 120.0 10.60 12.60
ZMH 150619P00125000 P 06/19/15 125.0 13.80 16.40
ZMH 150619P00130000 P 06/19/15 130.0 17.90 20.80
ZMH 150619P00135000 P 06/19/15 135.0 22.50 25.90
ZMH 150619P00140000 P 06/19/15 140.0 26.40 30.40
ZMH 150619P00145000 P 06/19/15 145.0 31.00 35.10
ZMH 160115C00060000 C 01/15/16 60.0 50.30 54.80
ZMH 160115C00065000 C 01/15/16 65.0 45.40 49.90
ZMH 160115C00070000 C 01/15/16 70.0 40.50 45.00
ZMH 160115C00075000 C 01/15/16 75.0 35.70 40.10
ZMH 160115C00080000 C 01/15/16 80.0 31.00 35.40
ZMH 160115C00085000 C 01/15/16 85.0 26.50 31.00
ZMH 160115C00090000 C 01/15/16 90.0 22.50 26.50
ZMH 160115C00095000 C 01/15/16 95.0 17.50 20.70
ZMH 160115C00100000 C 01/15/16 100.0 14.40 18.80
ZMH 160115C00105000 C 01/15/16 105.0 11.20 15.50
ZMH 160115C00110000 C 01/15/16 110.0 8.40 11.50
ZMH 160115C00115000 C 01/15/16 115.0 6.00 10.50
ZMH 160115C00120000 C 01/15/16 120.0 3.80 6.90
ZMH 160115C00125000 C 01/15/16 125.0 2.50 7.00
ZMH 160115C00130000 C 01/15/16 130.0 1.30 5.80
ZMH 160115C00135000 C 01/15/16 135.0 0.50 4.50
ZMH 160115C00140000 C 01/15/16 140.0 0.00 3.50
ZMH 160115C00145000 C 01/15/16 145.0 0.00 2.85
ZMH 160115C00150000 C 01/15/16 150.0 0.00 4.90
ZMH 160115C00155000 C 01/15/16 155.0 0.00 3.80
ZMH 160115P00060000 P 01/15/16 60.0 0.00 4.50
ZMH 160115P00065000 P 01/15/16 65.0 0.00 1.75
ZMH 160115P00070000 P 01/15/16 70.0 0.00 4.80
ZMH 160115P00075000 P 01/15/16 75.0 0.00 2.20
ZMH 160115P00080000 P 01/15/16 80.0 0.00 5.00
ZMH 160115P00085000 P 01/15/16 85.0 0.10 5.00
ZMH 160115P00090000 P 01/15/16 90.0 2.05 2.85
ZMH 160115P00095000 P 01/15/16 95.0 1.00 5.70
ZMH 160115P00100000 P 01/15/16 100.0 4.50 5.90
ZMH 160115P00105000 P 01/15/16 105.0 4.50 9.00
ZMH 160115P00110000 P 01/15/16 110.0 6.70 11.20
ZMH 160115P00115000 P 01/15/16 115.0 9.30 13.10
ZMH 160115P00120000 P 01/15/16 120.0 12.50 16.80
ZMH 160115P00125000 P 01/15/16 125.0 16.10 20.30
ZMH 160115P00130000 P 01/15/16 130.0 20.10 24.00
ZMH 160115P00135000 P 01/15/16 135.0 24.30 28.10
ZMH 160115P00140000 P 01/15/16 140.0 28.60 32.30
ZMH 160115P00145000 P 01/15/16 145.0 33.00 36.70
ZMH 160115P00150000 P 01/15/16 150.0 37.00 41.10
ZMH 160115P00155000 P 01/15/16 155.0 41.70 45.70

OPRA data is delayed 15 minutes.