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

Thermo Fisher Scientific Inc (TMO)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 140816C00075000 C 08/16/14 75.0 47.10 50.10
TMO 140816C00080000 C 08/16/14 80.0 42.40 45.10
TMO 140816C00085000 C 08/16/14 85.0 37.30 40.10
TMO 140816C00090000 C 08/16/14 90.0 32.40 35.10
TMO 140816C00095000 C 08/16/14 95.0 27.40 30.10
TMO 140816C00100000 C 08/16/14 100.0 22.40 25.00
TMO 140816C00105000 C 08/16/14 105.0 17.50 20.10
TMO 140816C00110000 C 08/16/14 110.0 12.60 14.30
TMO 140816C00115000 C 08/16/14 115.0 7.80 9.50
TMO 140816C00120000 C 08/16/14 120.0 4.30 5.00
TMO 140816C00125000 C 08/16/14 125.0 1.60 1.80
TMO 140816C00130000 C 08/16/14 130.0 0.35 0.45
TMO 140816C00135000 C 08/16/14 135.0 0.05 0.25
TMO 140816C00140000 C 08/16/14 140.0 0.00 0.15
TMO 140816C00145000 C 08/16/14 145.0 0.00 0.10
TMO 140816C00150000 C 08/16/14 150.0 0.00 0.05
TMO 140816C00155000 C 08/16/14 155.0 0.00 0.05
TMO 140816C00160000 C 08/16/14 160.0 0.00 0.05
TMO 140816C00165000 C 08/16/14 165.0 0.00 0.05
TMO 140816P00075000 P 08/16/14 75.0 0.00 0.05
TMO 140816P00080000 P 08/16/14 80.0 0.00 0.05
TMO 140816P00085000 P 08/16/14 85.0 0.00 0.05
TMO 140816P00090000 P 08/16/14 90.0 0.00 0.05
TMO 140816P00095000 P 08/16/14 95.0 0.00 0.05
TMO 140816P00100000 P 08/16/14 100.0 0.00 0.05
TMO 140816P00105000 P 08/16/14 105.0 0.00 0.15
TMO 140816P00110000 P 08/16/14 110.0 0.05 0.10
TMO 140816P00115000 P 08/16/14 115.0 0.20 0.35
TMO 140816P00120000 P 08/16/14 120.0 0.75 1.00
TMO 140816P00125000 P 08/16/14 125.0 2.60 2.75
TMO 140816P00130000 P 08/16/14 130.0 6.10 7.80
TMO 140816P00135000 P 08/16/14 135.0 10.20 12.60
TMO 140816P00140000 P 08/16/14 140.0 15.00 17.80
TMO 140816P00145000 P 08/16/14 145.0 19.90 22.60
TMO 140816P00150000 P 08/16/14 150.0 24.90 27.70
TMO 140816P00155000 P 08/16/14 155.0 29.90 32.70
TMO 140816P00160000 P 08/16/14 160.0 35.00 37.70
TMO 140816P00165000 P 08/16/14 165.0 39.60 42.60
TMO 140920C00065000 C 09/20/14 65.0 57.30 60.10
TMO 140920C00070000 C 09/20/14 70.0 52.30 55.10
TMO 140920C00075000 C 09/20/14 75.0 46.90 50.10
TMO 140920C00080000 C 09/20/14 80.0 41.90 45.10
TMO 140920C00085000 C 09/20/14 85.0 37.30 40.10
TMO 140920C00090000 C 09/20/14 90.0 32.50 35.00
TMO 140920C00095000 C 09/20/14 95.0 27.60 29.40
TMO 140920C00100000 C 09/20/14 100.0 22.60 25.20
TMO 140920C00105000 C 09/20/14 105.0 17.50 19.40
TMO 140920C00110000 C 09/20/14 110.0 12.90 14.90
TMO 140920C00115000 C 09/20/14 115.0 9.10 10.00
TMO 140920C00120000 C 09/20/14 120.0 5.40 6.00
TMO 140920C00125000 C 09/20/14 125.0 2.75 2.95
TMO 140920C00130000 C 09/20/14 130.0 1.15 1.35
TMO 140920C00135000 C 09/20/14 135.0 0.35 0.75
TMO 140920C00140000 C 09/20/14 140.0 0.20 0.35
TMO 140920C00145000 C 09/20/14 145.0 0.05 0.25
TMO 140920C00150000 C 09/20/14 150.0 0.00 0.15
TMO 140920C00155000 C 09/20/14 155.0 0.00 0.10
TMO 140920C00160000 C 09/20/14 160.0 0.00 0.10
TMO 140920P00065000 P 09/20/14 65.0 0.00 0.05
TMO 140920P00070000 P 09/20/14 70.0 0.00 0.05
TMO 140920P00075000 P 09/20/14 75.0 0.00 0.05
TMO 140920P00080000 P 09/20/14 80.0 0.00 0.05
TMO 140920P00085000 P 09/20/14 85.0 0.00 0.05
TMO 140920P00090000 P 09/20/14 90.0 0.00 0.10
TMO 140920P00095000 P 09/20/14 95.0 0.00 0.15
TMO 140920P00100000 P 09/20/14 100.0 0.05 0.20
TMO 140920P00105000 P 09/20/14 105.0 0.10 0.30
TMO 140920P00110000 P 09/20/14 110.0 0.30 0.45
TMO 140920P00115000 P 09/20/14 115.0 0.70 0.95
TMO 140920P00120000 P 09/20/14 120.0 1.75 2.00
TMO 140920P00125000 P 09/20/14 125.0 3.80 4.00
TMO 140920P00130000 P 09/20/14 130.0 7.10 8.00
TMO 140920P00135000 P 09/20/14 135.0 10.50 13.10
TMO 140920P00140000 P 09/20/14 140.0 15.20 17.90
TMO 140920P00145000 P 09/20/14 145.0 20.20 23.00
TMO 140920P00150000 P 09/20/14 150.0 25.10 27.80
TMO 140920P00155000 P 09/20/14 155.0 30.20 32.80
TMO 140920P00160000 P 09/20/14 160.0 35.00 37.90
TMO 141220C00065000 C 12/20/14 65.0 57.30 60.10
TMO 141220C00070000 C 12/20/14 70.0 52.30 55.10
TMO 141220C00075000 C 12/20/14 75.0 47.30 50.10
TMO 141220C00080000 C 12/20/14 80.0 42.40 44.90
TMO 141220C00085000 C 12/20/14 85.0 37.40 40.30
TMO 141220C00090000 C 12/20/14 90.0 32.60 35.40
TMO 141220C00095000 C 12/20/14 95.0 27.50 30.50
TMO 141220C00100000 C 12/20/14 100.0 23.00 25.90
TMO 141220C00105000 C 12/20/14 105.0 18.40 20.90
TMO 141220C00110000 C 12/20/14 110.0 14.80 16.00
TMO 141220C00115000 C 12/20/14 115.0 10.80 12.10
TMO 141220C00120000 C 12/20/14 120.0 8.20 8.60
TMO 141220C00125000 C 12/20/14 125.0 5.40 5.80
TMO 141220C00130000 C 12/20/14 130.0 3.50 3.90
TMO 141220C00135000 C 12/20/14 135.0 1.75 2.50
TMO 141220C00140000 C 12/20/14 140.0 1.15 1.90
TMO 141220C00145000 C 12/20/14 145.0 0.60 1.25
TMO 141220C00150000 C 12/20/14 150.0 0.20 0.90
TMO 141220C00155000 C 12/20/14 155.0 0.20 0.65
TMO 141220C00160000 C 12/20/14 160.0 0.05 0.45
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.10
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.15
TMO 141220P00075000 P 12/20/14 75.0 0.00 0.25
TMO 141220P00080000 P 12/20/14 80.0 0.05 0.30
TMO 141220P00085000 P 12/20/14 85.0 0.10 0.40
TMO 141220P00090000 P 12/20/14 90.0 0.05 0.45
TMO 141220P00095000 P 12/20/14 95.0 0.30 0.70
TMO 141220P00100000 P 12/20/14 100.0 0.35 0.95
TMO 141220P00105000 P 12/20/14 105.0 1.00 1.35
TMO 141220P00110000 P 12/20/14 110.0 1.45 2.20
TMO 141220P00115000 P 12/20/14 115.0 2.80 3.10
TMO 141220P00120000 P 12/20/14 120.0 4.40 5.00
TMO 141220P00125000 P 12/20/14 125.0 6.60 7.20
TMO 141220P00130000 P 12/20/14 130.0 9.60 10.70
TMO 141220P00135000 P 12/20/14 135.0 13.00 14.30
TMO 141220P00140000 P 12/20/14 140.0 17.10 18.40
TMO 141220P00145000 P 12/20/14 145.0 20.80 23.70
TMO 141220P00150000 P 12/20/14 150.0 25.50 28.50
TMO 141220P00155000 P 12/20/14 155.0 30.40 33.30
TMO 141220P00160000 P 12/20/14 160.0 35.30 38.50
TMO 150117C00060000 C 01/17/15 60.0 62.40 65.10
TMO 150117C00065000 C 01/17/15 65.0 57.30 60.10
TMO 150117C00070000 C 01/17/15 70.0 52.40 55.20
TMO 150117C00075000 C 01/17/15 75.0 47.60 50.20
TMO 150117C00080000 C 01/17/15 80.0 42.60 45.20
TMO 150117C00085000 C 01/17/15 85.0 37.00 40.30
TMO 150117C00090000 C 01/17/15 90.0 32.70 35.40
TMO 150117C00095000 C 01/17/15 95.0 28.10 30.70
TMO 150117C00100000 C 01/17/15 100.0 23.30 26.00
TMO 150117C00105000 C 01/17/15 105.0 19.00 21.70
TMO 150117C00110000 C 01/17/15 110.0 15.20 16.50
TMO 150117C00115000 C 01/17/15 115.0 11.30 12.70
TMO 150117C00120000 C 01/17/15 120.0 8.30 9.10
TMO 150117C00125000 C 01/17/15 125.0 5.50 6.80
TMO 150117C00130000 C 01/17/15 130.0 3.70 4.70
TMO 150117C00135000 C 01/17/15 135.0 2.30 3.00
TMO 150117C00140000 C 01/17/15 140.0 1.55 2.40
TMO 150117C00145000 C 01/17/15 145.0 0.90 1.70
TMO 150117C00150000 C 01/17/15 150.0 0.55 1.15
TMO 150117C00155000 C 01/17/15 155.0 0.30 0.60
TMO 150117C00160000 C 01/17/15 160.0 0.15 0.60
TMO 150117C00165000 C 01/17/15 165.0 0.10 0.50
TMO 150117C00170000 C 01/17/15 170.0 0.05 0.35
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.30
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.10
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.15
TMO 150117P00070000 P 01/17/15 70.0 0.00 0.25
TMO 150117P00075000 P 01/17/15 75.0 0.00 0.30
TMO 150117P00080000 P 01/17/15 80.0 0.05 0.30
TMO 150117P00085000 P 01/17/15 85.0 0.15 0.40
TMO 150117P00090000 P 01/17/15 90.0 0.05 0.70
TMO 150117P00095000 P 01/17/15 95.0 0.40 0.80
TMO 150117P00100000 P 01/17/15 100.0 0.60 1.20
TMO 150117P00105000 P 01/17/15 105.0 1.00 1.80
TMO 150117P00110000 P 01/17/15 110.0 1.90 2.50
TMO 150117P00115000 P 01/17/15 115.0 3.00 3.80
TMO 150117P00120000 P 01/17/15 120.0 4.80 5.70
TMO 150117P00125000 P 01/17/15 125.0 7.20 8.40
TMO 150117P00130000 P 01/17/15 130.0 10.00 11.40
TMO 150117P00135000 P 01/17/15 135.0 13.60 14.90
TMO 150117P00140000 P 01/17/15 140.0 17.60 18.80
TMO 150117P00145000 P 01/17/15 145.0 21.80 24.20
TMO 150117P00150000 P 01/17/15 150.0 25.70 28.40
TMO 150117P00155000 P 01/17/15 155.0 30.50 33.20
TMO 150117P00160000 P 01/17/15 160.0 35.30 38.00
TMO 150117P00165000 P 01/17/15 165.0 40.30 43.20
TMO 150117P00170000 P 01/17/15 170.0 45.20 47.80
TMO 150117P00175000 P 01/17/15 175.0 50.10 52.80
TMO 150320C00075000 C 03/20/15 75.0 47.00 50.20
TMO 150320C00080000 C 03/20/15 80.0 42.10 45.40
TMO 150320C00085000 C 03/20/15 85.0 37.30 40.50
TMO 150320C00090000 C 03/20/15 90.0 32.50 35.80
TMO 150320C00095000 C 03/20/15 95.0 27.80 31.20
TMO 150320C00100000 C 03/20/15 100.0 24.10 26.80
TMO 150320C00105000 C 03/20/15 105.0 20.10 21.90
TMO 150320C00110000 C 03/20/15 110.0 16.10 17.70
TMO 150320C00115000 C 03/20/15 115.0 12.60 14.20
TMO 150320C00120000 C 03/20/15 120.0 9.70 11.10
TMO 150320C00125000 C 03/20/15 125.0 7.10 8.50
TMO 150320C00130000 C 03/20/15 130.0 5.10 6.10
TMO 150320C00135000 C 03/20/15 135.0 3.70 4.90
TMO 150320C00140000 C 03/20/15 140.0 2.50 3.60
TMO 150320C00145000 C 03/20/15 145.0 1.75 2.70
TMO 150320C00150000 C 03/20/15 150.0 1.15 2.05
TMO 150320C00155000 C 03/20/15 155.0 0.65 1.60
TMO 150320C00160000 C 03/20/15 160.0 0.50 1.20
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.95
TMO 150320P00075000 P 03/20/15 75.0 0.00 0.50
TMO 150320P00080000 P 03/20/15 80.0 0.00 0.65
TMO 150320P00085000 P 03/20/15 85.0 0.10 1.15
TMO 150320P00090000 P 03/20/15 90.0 0.25 1.55
TMO 150320P00095000 P 03/20/15 95.0 0.55 1.45
TMO 150320P00100000 P 03/20/15 100.0 1.05 2.00
TMO 150320P00105000 P 03/20/15 105.0 1.75 3.30
TMO 150320P00110000 P 03/20/15 110.0 2.80 4.10
TMO 150320P00115000 P 03/20/15 115.0 4.30 5.60
TMO 150320P00120000 P 03/20/15 120.0 6.10 7.60
TMO 150320P00125000 P 03/20/15 125.0 8.60 10.00
TMO 150320P00130000 P 03/20/15 130.0 11.40 13.10
TMO 150320P00135000 P 03/20/15 135.0 14.70 16.40
TMO 150320P00140000 P 03/20/15 140.0 18.60 20.20
TMO 150320P00145000 P 03/20/15 145.0 22.80 24.20
TMO 150320P00150000 P 03/20/15 150.0 27.20 28.60
TMO 150320P00155000 P 03/20/15 155.0 31.10 33.60
TMO 150320P00160000 P 03/20/15 160.0 35.80 38.60
TMO 150320P00165000 P 03/20/15 165.0 40.50 43.60
TMO 160115C00055000 C 01/15/16 55.0 66.80 70.80
TMO 160115C00060000 C 01/15/16 60.0 61.90 65.70
TMO 160115C00065000 C 01/15/16 65.0 57.10 61.10
TMO 160115C00070000 C 01/15/16 70.0 52.40 56.50
TMO 160115C00075000 C 01/15/16 75.0 47.90 51.60
TMO 160115C00080000 C 01/15/16 80.0 43.80 47.10
TMO 160115C00085000 C 01/15/16 85.0 39.00 42.80
TMO 160115C00090000 C 01/15/16 90.0 35.30 38.90
TMO 160115C00095000 C 01/15/16 95.0 32.00 33.50
TMO 160115C00100000 C 01/15/16 100.0 27.80 30.00
TMO 160115C00105000 C 01/15/16 105.0 24.40 26.50
TMO 160115C00110000 C 01/15/16 110.0 21.50 23.60
TMO 160115C00115000 C 01/15/16 115.0 18.10 20.10
TMO 160115C00120000 C 01/15/16 120.0 15.30 17.40
TMO 160115C00125000 C 01/15/16 125.0 13.00 14.90
TMO 160115C00130000 C 01/15/16 130.0 11.20 12.80
TMO 160115C00135000 C 01/15/16 135.0 9.10 10.90
TMO 160115C00140000 C 01/15/16 140.0 7.40 9.30
TMO 160115C00145000 C 01/15/16 145.0 6.20 8.00
TMO 160115C00150000 C 01/15/16 150.0 5.20 6.40
TMO 160115C00155000 C 01/15/16 155.0 4.20 5.80
TMO 160115C00160000 C 01/15/16 160.0 3.50 4.30
TMO 160115C00165000 C 01/15/16 165.0 2.80 4.30
TMO 160115C00170000 C 01/15/16 170.0 1.75 3.50
TMO 160115C00175000 C 01/15/16 175.0 1.85 2.45
TMO 160115C00180000 C 01/15/16 180.0 1.50 2.35
TMO 160115C00185000 C 01/15/16 185.0 1.20 1.65
TMO 160115P00055000 P 01/15/16 55.0 0.15 0.70
TMO 160115P00060000 P 01/15/16 60.0 0.30 0.95
TMO 160115P00065000 P 01/15/16 65.0 0.35 1.10
TMO 160115P00070000 P 01/15/16 70.0 0.50 1.50
TMO 160115P00075000 P 01/15/16 75.0 0.80 1.80
TMO 160115P00080000 P 01/15/16 80.0 1.50 2.20
TMO 160115P00085000 P 01/15/16 85.0 2.20 2.75
TMO 160115P00090000 P 01/15/16 90.0 2.90 3.60
TMO 160115P00095000 P 01/15/16 95.0 3.80 4.50
TMO 160115P00100000 P 01/15/16 100.0 5.10 5.90
TMO 160115P00105000 P 01/15/16 105.0 6.30 7.30
TMO 160115P00110000 P 01/15/16 110.0 8.10 9.30
TMO 160115P00115000 P 01/15/16 115.0 9.90 11.20
TMO 160115P00120000 P 01/15/16 120.0 11.70 13.10
TMO 160115P00125000 P 01/15/16 125.0 14.10 15.80
TMO 160115P00130000 P 01/15/16 130.0 16.80 19.00
TMO 160115P00135000 P 01/15/16 135.0 19.90 22.10
TMO 160115P00140000 P 01/15/16 140.0 23.10 25.20
TMO 160115P00145000 P 01/15/16 145.0 26.80 28.70
TMO 160115P00150000 P 01/15/16 150.0 30.60 32.90
TMO 160115P00155000 P 01/15/16 155.0 34.60 36.90
TMO 160115P00160000 P 01/15/16 160.0 38.90 40.90
TMO 160115P00165000 P 01/15/16 165.0 43.30 45.30
TMO 160115P00170000 P 01/15/16 170.0 47.60 49.90
TMO 160115P00175000 P 01/15/16 175.0 51.20 55.10
TMO 160115P00180000 P 01/15/16 180.0 56.30 59.80
TMO 160115P00185000 P 01/15/16 185.0 60.00 64.40

OPRA data is delayed 15 minutes.