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 (2015-02-20)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150515C00070000 C 05/15/15 70.0 59.70 63.60
TMO 150515C00075000 C 05/15/15 75.0 54.90 59.10
TMO 150515C00080000 C 05/15/15 80.0 49.80 53.40
TMO 150515C00085000 C 05/15/15 85.0 44.80 48.50
TMO 150515C00090000 C 05/15/15 90.0 39.80 43.30
TMO 150515C00095000 C 05/15/15 95.0 34.80 37.80
TMO 150515C00100000 C 05/15/15 100.0 30.10 33.50
TMO 150515C00105000 C 05/15/15 105.0 26.10 27.80
TMO 150515C00110000 C 05/15/15 110.0 21.20 22.80
TMO 150515C00115000 C 05/15/15 115.0 16.30 17.90
TMO 150515C00120000 C 05/15/15 120.0 11.70 13.10
TMO 150515C00125000 C 05/15/15 125.0 7.50 8.60
TMO 150515C00130000 C 05/15/15 130.0 4.20 4.90
TMO 150515C00135000 C 05/15/15 135.0 2.10 2.20
TMO 150515C00140000 C 05/15/15 140.0 0.55 0.80
TMO 150515C00145000 C 05/15/15 145.0 0.10 0.45
TMO 150515C00150000 C 05/15/15 150.0 0.00 0.25
TMO 150515C00155000 C 05/15/15 155.0 0.00 0.15
TMO 150515C00160000 C 05/15/15 160.0 0.00 0.10
TMO 150515C00165000 C 05/15/15 165.0 0.00 0.05
TMO 150515C00170000 C 05/15/15 170.0 0.00 0.05
TMO 150515C00175000 C 05/15/15 175.0 0.00 0.05
TMO 150515C00180000 C 05/15/15 180.0 0.00 0.05
TMO 150515C00185000 C 05/15/15 185.0 0.00 0.05
TMO 150515C00190000 C 05/15/15 190.0 0.00 0.05
TMO 150515C00195000 C 05/15/15 195.0 0.00 0.05
TMO 150515C00200000 C 05/15/15 200.0 0.00 0.05
TMO 150515P00070000 P 05/15/15 70.0 0.00 0.05
TMO 150515P00075000 P 05/15/15 75.0 0.00 0.05
TMO 150515P00080000 P 05/15/15 80.0 0.00 0.05
TMO 150515P00085000 P 05/15/15 85.0 0.00 0.05
TMO 150515P00090000 P 05/15/15 90.0 0.00 0.05
TMO 150515P00095000 P 05/15/15 95.0 0.00 0.10
TMO 150515P00100000 P 05/15/15 100.0 0.00 0.10
TMO 150515P00105000 P 05/15/15 105.0 0.00 0.25
TMO 150515P00110000 P 05/15/15 110.0 0.05 0.35
TMO 150515P00115000 P 05/15/15 115.0 0.10 0.45
TMO 150515P00120000 P 05/15/15 120.0 0.45 0.65
TMO 150515P00125000 P 05/15/15 125.0 1.10 1.35
TMO 150515P00130000 P 05/15/15 130.0 2.30 2.80
TMO 150515P00135000 P 05/15/15 135.0 4.70 5.40
TMO 150515P00140000 P 05/15/15 140.0 8.20 9.60
TMO 150515P00145000 P 05/15/15 145.0 12.60 14.70
TMO 150515P00150000 P 05/15/15 150.0 16.40 19.20
TMO 150515P00155000 P 05/15/15 155.0 22.00 24.60
TMO 150515P00160000 P 05/15/15 160.0 26.70 29.80
TMO 150515P00165000 P 05/15/15 165.0 31.20 34.80
TMO 150515P00170000 P 05/15/15 170.0 35.90 39.90
TMO 150515P00175000 P 05/15/15 175.0 40.90 44.90
TMO 150515P00180000 P 05/15/15 180.0 45.90 49.90
TMO 150515P00185000 P 05/15/15 185.0 50.90 54.90
TMO 150515P00190000 P 05/15/15 190.0 56.00 59.90
TMO 150515P00195000 P 05/15/15 195.0 61.00 65.10
TMO 150515P00200000 P 05/15/15 200.0 66.00 69.80
TMO 150619C00065000 C 06/19/15 65.0 64.90 69.10
TMO 150619C00070000 C 06/19/15 70.0 59.90 64.00
TMO 150619C00075000 C 06/19/15 75.0 54.90 58.40
TMO 150619C00080000 C 06/19/15 80.0 49.90 53.40
TMO 150619C00085000 C 06/19/15 85.0 44.90 48.00
TMO 150619C00090000 C 06/19/15 90.0 40.20 43.30
TMO 150619C00095000 C 06/19/15 95.0 35.70 37.70
TMO 150619C00100000 C 06/19/15 100.0 31.10 33.00
TMO 150619C00105000 C 06/19/15 105.0 25.70 27.70
TMO 150619C00110000 C 06/19/15 110.0 21.20 23.20
TMO 150619C00115000 C 06/19/15 115.0 16.60 18.30
TMO 150619C00120000 C 06/19/15 120.0 12.30 13.90
TMO 150619C00125000 C 06/19/15 125.0 8.30 9.50
TMO 150619C00130000 C 06/19/15 130.0 5.30 5.90
TMO 150619C00135000 C 06/19/15 135.0 2.85 3.30
TMO 150619C00140000 C 06/19/15 140.0 1.40 1.60
TMO 150619C00145000 C 06/19/15 145.0 0.50 0.75
TMO 150619C00150000 C 06/19/15 150.0 0.10 0.50
TMO 150619C00155000 C 06/19/15 155.0 0.00 0.30
TMO 150619C00160000 C 06/19/15 160.0 0.00 0.20
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.05
TMO 150619P00070000 P 06/19/15 70.0 0.00 0.05
TMO 150619P00075000 P 06/19/15 75.0 0.00 0.05
TMO 150619P00080000 P 06/19/15 80.0 0.00 0.10
TMO 150619P00085000 P 06/19/15 85.0 0.00 0.10
TMO 150619P00090000 P 06/19/15 90.0 0.05 0.15
TMO 150619P00095000 P 06/19/15 95.0 0.00 0.30
TMO 150619P00100000 P 06/19/15 100.0 0.05 0.35
TMO 150619P00105000 P 06/19/15 105.0 0.10 0.40
TMO 150619P00110000 P 06/19/15 110.0 0.20 0.55
TMO 150619P00115000 P 06/19/15 115.0 0.50 0.80
TMO 150619P00120000 P 06/19/15 120.0 1.00 1.25
TMO 150619P00125000 P 06/19/15 125.0 1.90 2.20
TMO 150619P00130000 P 06/19/15 130.0 3.40 4.00
TMO 150619P00135000 P 06/19/15 135.0 5.80 6.80
TMO 150619P00140000 P 06/19/15 140.0 9.10 10.40
TMO 150619P00145000 P 06/19/15 145.0 13.10 14.90
TMO 150619P00150000 P 06/19/15 150.0 17.60 19.40
TMO 150619P00155000 P 06/19/15 155.0 22.20 24.30
TMO 150619P00160000 P 06/19/15 160.0 27.10 29.30
TMO 150918C00080000 C 09/18/15 80.0 50.40 53.90
TMO 150918C00085000 C 09/18/15 85.0 45.30 48.80
TMO 150918C00090000 C 09/18/15 90.0 40.90 44.10
TMO 150918C00095000 C 09/18/15 95.0 36.00 38.90
TMO 150918C00100000 C 09/18/15 100.0 30.90 33.40
TMO 150918C00105000 C 09/18/15 105.0 26.00 28.70
TMO 150918C00110000 C 09/18/15 110.0 22.30 24.00
TMO 150918C00115000 C 09/18/15 115.0 17.90 19.70
TMO 150918C00120000 C 09/18/15 120.0 14.00 15.50
TMO 150918C00125000 C 09/18/15 125.0 10.80 11.80
TMO 150918C00130000 C 09/18/15 130.0 7.60 8.50
TMO 150918C00135000 C 09/18/15 135.0 5.10 5.80
TMO 150918C00140000 C 09/18/15 140.0 3.50 3.80
TMO 150918C00145000 C 09/18/15 145.0 2.00 2.40
TMO 150918C00150000 C 09/18/15 150.0 1.15 1.60
TMO 150918C00155000 C 09/18/15 155.0 0.55 1.05
TMO 150918C00160000 C 09/18/15 160.0 0.20 0.70
TMO 150918C00165000 C 09/18/15 165.0 0.05 0.50
TMO 150918C00170000 C 09/18/15 170.0 0.05 0.40
TMO 150918P00080000 P 09/18/15 80.0 0.05 0.35
TMO 150918P00085000 P 09/18/15 85.0 0.05 0.50
TMO 150918P00090000 P 09/18/15 90.0 0.15 0.50
TMO 150918P00095000 P 09/18/15 95.0 0.25 0.60
TMO 150918P00100000 P 09/18/15 100.0 0.40 0.80
TMO 150918P00105000 P 09/18/15 105.0 0.60 1.05
TMO 150918P00110000 P 09/18/15 110.0 1.05 1.50
TMO 150918P00115000 P 09/18/15 115.0 1.80 2.00
TMO 150918P00120000 P 09/18/15 120.0 2.65 3.10
TMO 150918P00125000 P 09/18/15 125.0 4.00 4.70
TMO 150918P00130000 P 09/18/15 130.0 5.80 6.70
TMO 150918P00135000 P 09/18/15 135.0 8.20 9.20
TMO 150918P00140000 P 09/18/15 140.0 11.20 12.50
TMO 150918P00145000 P 09/18/15 145.0 14.70 16.30
TMO 150918P00150000 P 09/18/15 150.0 17.80 20.20
TMO 150918P00155000 P 09/18/15 155.0 22.40 24.70
TMO 150918P00160000 P 09/18/15 160.0 27.10 29.60
TMO 150918P00165000 P 09/18/15 165.0 31.70 34.80
TMO 150918P00170000 P 09/18/15 170.0 36.10 39.20
TMO 160115C00055000 C 01/15/16 55.0 74.90 78.60
TMO 160115C00060000 C 01/15/16 60.0 70.30 73.60
TMO 160115C00065000 C 01/15/16 65.0 65.00 68.70
TMO 160115C00070000 C 01/15/16 70.0 60.20 63.80
TMO 160115C00075000 C 01/15/16 75.0 55.30 58.90
TMO 160115C00080000 C 01/15/16 80.0 50.40 54.00
TMO 160115C00085000 C 01/15/16 85.0 45.80 49.20
TMO 160115C00090000 C 01/15/16 90.0 41.10 44.30
TMO 160115C00095000 C 01/15/16 95.0 36.90 39.50
TMO 160115C00100000 C 01/15/16 100.0 32.00 34.70
TMO 160115C00105000 C 01/15/16 105.0 27.80 30.90
TMO 160115C00110000 C 01/15/16 110.0 23.50 26.00
TMO 160115C00115000 C 01/15/16 115.0 20.00 21.80
TMO 160115C00120000 C 01/15/16 120.0 16.60 18.00
TMO 160115C00125000 C 01/15/16 125.0 13.30 14.70
TMO 160115C00130000 C 01/15/16 130.0 10.30 11.60
TMO 160115C00135000 C 01/15/16 135.0 7.90 8.90
TMO 160115C00140000 C 01/15/16 140.0 6.00 6.80
TMO 160115C00145000 C 01/15/16 145.0 4.20 5.00
TMO 160115C00150000 C 01/15/16 150.0 2.90 3.70
TMO 160115C00155000 C 01/15/16 155.0 1.85 2.80
TMO 160115C00160000 C 01/15/16 160.0 1.30 2.05
TMO 160115C00165000 C 01/15/16 165.0 0.80 1.30
TMO 160115C00170000 C 01/15/16 170.0 0.35 0.95
TMO 160115C00175000 C 01/15/16 175.0 0.25 0.75
TMO 160115C00180000 C 01/15/16 180.0 0.10 0.55
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.50
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.15
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.25
TMO 160115P00065000 P 01/15/16 65.0 0.00 0.35
TMO 160115P00070000 P 01/15/16 70.0 0.00 0.50
TMO 160115P00075000 P 01/15/16 75.0 0.15 0.65
TMO 160115P00080000 P 01/15/16 80.0 0.25 0.70
TMO 160115P00085000 P 01/15/16 85.0 0.35 0.80
TMO 160115P00090000 P 01/15/16 90.0 0.55 1.05
TMO 160115P00095000 P 01/15/16 95.0 1.05 1.60
TMO 160115P00100000 P 01/15/16 100.0 1.45 2.10
TMO 160115P00105000 P 01/15/16 105.0 2.00 2.35
TMO 160115P00110000 P 01/15/16 110.0 2.70 3.40
TMO 160115P00115000 P 01/15/16 115.0 3.70 4.20
TMO 160115P00120000 P 01/15/16 120.0 4.90 5.60
TMO 160115P00125000 P 01/15/16 125.0 6.60 7.50
TMO 160115P00130000 P 01/15/16 130.0 8.60 9.50
TMO 160115P00135000 P 01/15/16 135.0 10.80 12.00
TMO 160115P00140000 P 01/15/16 140.0 13.60 15.00
TMO 160115P00145000 P 01/15/16 145.0 16.90 18.60
TMO 160115P00150000 P 01/15/16 150.0 20.20 22.20
TMO 160115P00155000 P 01/15/16 155.0 24.40 26.70
TMO 160115P00160000 P 01/15/16 160.0 28.70 30.80
TMO 160115P00165000 P 01/15/16 165.0 32.70 35.30
TMO 160115P00170000 P 01/15/16 170.0 36.90 39.80
TMO 160115P00175000 P 01/15/16 175.0 41.30 44.60
TMO 160115P00180000 P 01/15/16 180.0 46.10 49.50
TMO 160115P00185000 P 01/15/16 185.0 51.30 54.40
TMO 170120C00060000 C 01/20/17 60.0 71.10 75.00
TMO 170120C00065000 C 01/20/17 65.0 66.40 70.50
TMO 170120C00070000 C 01/20/17 70.0 61.50 66.00
TMO 170120C00075000 C 01/20/17 75.0 56.90 61.40
TMO 170120C00080000 C 01/20/17 80.0 52.40 56.90
TMO 170120C00085000 C 01/20/17 85.0 48.10 52.50
TMO 170120C00090000 C 01/20/17 90.0 44.20 47.90
TMO 170120C00095000 C 01/20/17 95.0 40.10 43.80
TMO 170120C00100000 C 01/20/17 100.0 35.60 39.80
TMO 170120C00105000 C 01/20/17 105.0 32.20 36.00
TMO 170120C00110000 C 01/20/17 110.0 28.00 31.40
TMO 170120C00115000 C 01/20/17 115.0 25.30 28.20
TMO 170120C00120000 C 01/20/17 120.0 21.90 24.80
TMO 170120C00125000 C 01/20/17 125.0 19.50 21.80
TMO 170120C00130000 C 01/20/17 130.0 16.80 19.00
TMO 170120C00135000 C 01/20/17 135.0 14.30 16.60
TMO 170120C00140000 C 01/20/17 140.0 12.10 14.40
TMO 170120C00145000 C 01/20/17 145.0 10.10 12.50
TMO 170120C00150000 C 01/20/17 150.0 8.90 10.20
TMO 170120C00155000 C 01/20/17 155.0 6.90 8.70
TMO 170120C00160000 C 01/20/17 160.0 6.00 7.80
TMO 170120C00165000 C 01/20/17 165.0 4.60 6.10
TMO 170120C00170000 C 01/20/17 170.0 4.00 5.20
TMO 170120C00175000 C 01/20/17 175.0 3.10 4.60
TMO 170120C00180000 C 01/20/17 180.0 2.40 3.70
TMO 170120C00185000 C 01/20/17 185.0 2.10 2.90
TMO 170120C00190000 C 01/20/17 190.0 1.60 2.45
TMO 170120P00060000 P 01/20/17 60.0 0.40 1.15
TMO 170120P00065000 P 01/20/17 65.0 0.65 1.40
TMO 170120P00070000 P 01/20/17 70.0 0.90 1.70
TMO 170120P00075000 P 01/20/17 75.0 1.30 2.05
TMO 170120P00080000 P 01/20/17 80.0 1.70 2.45
TMO 170120P00085000 P 01/20/17 85.0 2.20 3.20
TMO 170120P00090000 P 01/20/17 90.0 2.60 4.20
TMO 170120P00095000 P 01/20/17 95.0 3.40 4.80
TMO 170120P00100000 P 01/20/17 100.0 4.40 5.80
TMO 170120P00105000 P 01/20/17 105.0 5.30 6.90
TMO 170120P00110000 P 01/20/17 110.0 6.60 8.20
TMO 170120P00115000 P 01/20/17 115.0 8.10 9.80
TMO 170120P00120000 P 01/20/17 120.0 9.90 11.50
TMO 170120P00125000 P 01/20/17 125.0 11.50 13.50
TMO 170120P00130000 P 01/20/17 130.0 13.70 15.80
TMO 170120P00135000 P 01/20/17 135.0 16.10 18.30
TMO 170120P00140000 P 01/20/17 140.0 18.70 21.10
TMO 170120P00145000 P 01/20/17 145.0 21.60 24.30
TMO 170120P00150000 P 01/20/17 150.0 24.70 27.60
TMO 170120P00155000 P 01/20/17 155.0 28.30 31.10
TMO 170120P00160000 P 01/20/17 160.0 32.00 34.80
TMO 170120P00165000 P 01/20/17 165.0 36.10 38.90
TMO 170120P00170000 P 01/20/17 170.0 40.30 42.70
TMO 170120P00175000 P 01/20/17 175.0 44.50 47.10
TMO 170120P00180000 P 01/20/17 180.0 49.20 51.30
TMO 170120P00185000 P 01/20/17 185.0 53.40 55.90
TMO 170120P00190000 P 01/20/17 190.0 57.20 60.90

OPRA data is delayed 15 minutes.