$112.31 +0.68 (0.61%) Zimmer Holdings Inc - NYSE

Nov. 28, 2014 | 12:05 PM
Last Trade: 112.31
Trade Time: Nov 28 12:05 PM Eastern Daylight Time
Change: +0.68 (0.61%)
Prev Close: 111.63
Open: 111.63
Bid: 112.31
Ask: 112.33
Options:

Call Options: ZMH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ZMH1420L60 49.40 0.00 50.50 1.0 54.80 1.0 0.0 0
65.00 ZMH1420L65 44.20 0.00 45.60 10.0 49.80 45.0 0.0 0
70.00 ZMH1420L70 31.82 -7.38 40.30 10.0 44.60 10.0 4.0 4
75.00 ZMH1420L75 34.30 0.00 35.50 10.0 39.20 10.0 0.0 0
80.00 ZMH1420L80 13.64 -15.96 30.60 11.0 34.40 31.0 2.0 2
85.00 ZMH1420L85 26.70 2.10 25.70 37.0 29.00 32.0 1.0 10
90.00 ZMH1420L90 19.90 -1.30 20.70 57.0 24.00 37.0 1.0 918
95.00 ZMH1420L95 7.56 -7.44 16.20 50.0 18.70 43.0 1.0 48
100.00 ZMH1420L100 11.40 1.00 10.90 170.0 13.90 66.0 10.0 1,001
105.00 ZMH1420L105 7.20 0.00 6.20 241.0 8.60 96.0 10.0 3,160
110.00 ZMH1420L110 3.20 0.00 3.50 68.0 3.90 42.0 1.0 2,276
115.00 ZMH1420L115 1.10 0.45 0.90 95.0 1.20 106.0 5.0 2,920
120.00 ZMH1420L120 0.10 0.00 0.05 49.0 0.35 82.0 10.0 202
125.00 ZMH1420L125 0.55 0.25 0.05 40.0 0.55 109.0 10.0 23
130.00 ZMH1420L130 0.30 0.00 0.05 10.0 0.75 114.0 0.0 0
135.00 ZMH1420L135 0.30 0.00 0.05 10.0 0.45 77.0 0.0 0
140.00 ZMH1420L140 0.30 0.00 0.00 0.0 0.25 50.0 0.0 0
145.00 ZMH1420L145 0.30 0.00 0.00 0.0 0.65 116.0 0.0 0

Put Options: ZMH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ZMH1420X60 0.25 -0.05 0.05 10.0 0.25 54.0 31.0 18
65.00 ZMH1420X65 0.20 -0.15 0.05 10.0 0.25 77.0 1.0 11
70.00 ZMH1420X70 0.30 -0.20 0.05 10.0 0.30 75.0 10.0 17
75.00 ZMH1420X75 0.05 -0.40 0.10 10.0 0.60 89.0 7.0 7
80.00 ZMH1420X80 0.35 0.00 0.05 1.0 0.30 77.0 1.0 75
85.00 ZMH1420X85 0.05 -0.45 0.15 10.0 0.65 104.0 2.0 66
90.00 ZMH1420X90 0.15 0.10 0.05 32.0 0.35 91.0 44.0 1,979
95.00 ZMH1420X95 0.30 -0.25 0.05 94.0 0.25 21.0 6.0 282
100.00 ZMH1420X100 0.35 -0.05 0.30 6.0 0.45 34.0 35.0 2,279
105.00 ZMH1420X105 0.65 0.05 0.60 32.0 0.80 31.0 144.0 4,253
110.00 ZMH1420X110 1.90 0.40 1.25 70.0 1.50 25.0 17.0 724
115.00 ZMH1420X115 4.53 1.23 3.00 170.0 5.60 239.0 1.0 5
120.00 ZMH1420X120 6.90 0.00 6.40 152.0 9.60 54.0 0.0 0
125.00 ZMH1420X125 21.70 9.60 11.40 66.0 14.40 46.0 10.0 10
130.00 ZMH1420X130 16.80 0.00 16.30 22.0 19.70 21.0 0.0 0
135.00 ZMH1420X135 21.80 0.00 20.50 40.0 25.00 21.0 0.0 0
140.00 ZMH1420X140 26.10 0.00 25.30 21.0 29.50 10.0 0.0 0
145.00 ZMH1420X145 32.00 0.00 30.60 40.0 34.40 15.0 0.0 0