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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150320C00065000 C 03/20/15 65.0 63.10 67.10
TMO 150320C00070000 C 03/20/15 70.0 58.10 62.10
TMO 150320C00075000 C 03/20/15 75.0 53.10 57.10
TMO 150320C00080000 C 03/20/15 80.0 48.10 52.10
TMO 150320C00085000 C 03/20/15 85.0 43.10 47.10
TMO 150320C00090000 C 03/20/15 90.0 38.20 42.10
TMO 150320C00095000 C 03/20/15 95.0 33.10 36.80
TMO 150320C00100000 C 03/20/15 100.0 29.00 30.90
TMO 150320C00105000 C 03/20/15 105.0 24.00 26.30
TMO 150320C00110000 C 03/20/15 110.0 19.60 20.90
TMO 150320C00115000 C 03/20/15 115.0 14.30 15.60
TMO 150320C00120000 C 03/20/15 120.0 9.80 10.90
TMO 150320C00125000 C 03/20/15 125.0 5.40 6.30
TMO 150320C00130000 C 03/20/15 130.0 2.00 2.35
TMO 150320C00135000 C 03/20/15 135.0 0.45 0.55
TMO 150320C00140000 C 03/20/15 140.0 0.05 0.20
TMO 150320C00145000 C 03/20/15 145.0 0.00 0.10
TMO 150320C00150000 C 03/20/15 150.0 0.00 0.05
TMO 150320C00155000 C 03/20/15 155.0 0.00 0.05
TMO 150320C00160000 C 03/20/15 160.0 0.00 0.05
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.05
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.05
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.05
TMO 150320P00070000 P 03/20/15 70.0 0.00 0.05
TMO 150320P00075000 P 03/20/15 75.0 0.00 0.05
TMO 150320P00080000 P 03/20/15 80.0 0.00 0.05
TMO 150320P00085000 P 03/20/15 85.0 0.00 0.05
TMO 150320P00090000 P 03/20/15 90.0 0.00 0.05
TMO 150320P00095000 P 03/20/15 95.0 0.00 0.05
TMO 150320P00100000 P 03/20/15 100.0 0.00 0.05
TMO 150320P00105000 P 03/20/15 105.0 0.00 0.10
TMO 150320P00110000 P 03/20/15 110.0 0.00 0.15
TMO 150320P00115000 P 03/20/15 115.0 0.00 0.10
TMO 150320P00120000 P 03/20/15 120.0 0.05 0.40
TMO 150320P00125000 P 03/20/15 125.0 0.60 0.85
TMO 150320P00130000 P 03/20/15 130.0 2.05 2.35
TMO 150320P00135000 P 03/20/15 135.0 5.00 5.70
TMO 150320P00140000 P 03/20/15 140.0 9.30 10.70
TMO 150320P00145000 P 03/20/15 145.0 14.30 15.90
TMO 150320P00150000 P 03/20/15 150.0 18.40 20.90
TMO 150320P00155000 P 03/20/15 155.0 23.40 26.10
TMO 150320P00160000 P 03/20/15 160.0 28.30 31.70
TMO 150320P00165000 P 03/20/15 165.0 33.30 36.40
TMO 150320P00170000 P 03/20/15 170.0 38.00 41.50
TMO 150417C00085000 C 04/17/15 85.0 43.30 47.20
TMO 150417C00090000 C 04/17/15 90.0 38.80 42.10
TMO 150417C00095000 C 04/17/15 95.0 34.60 36.80
TMO 150417C00100000 C 04/17/15 100.0 29.70 31.00
TMO 150417C00105000 C 04/17/15 105.0 24.70 26.10
TMO 150417C00110000 C 04/17/15 110.0 19.40 21.90
TMO 150417C00115000 C 04/17/15 115.0 15.00 16.20
TMO 150417C00120000 C 04/17/15 120.0 10.40 12.30
TMO 150417C00125000 C 04/17/15 125.0 6.30 7.30
TMO 150417C00130000 C 04/17/15 130.0 3.40 3.90
TMO 150417C00135000 C 04/17/15 135.0 1.30 1.70
TMO 150417C00140000 C 04/17/15 140.0 0.40 0.70
TMO 150417C00145000 C 04/17/15 145.0 0.05 0.25
TMO 150417C00150000 C 04/17/15 150.0 0.00 0.20
TMO 150417C00155000 C 04/17/15 155.0 0.00 0.10
TMO 150417C00160000 C 04/17/15 160.0 0.00 0.05
TMO 150417C00165000 C 04/17/15 165.0 0.00 0.05
TMO 150417C00170000 C 04/17/15 170.0 0.00 0.05
TMO 150417C00175000 C 04/17/15 175.0 0.00 0.05
TMO 150417P00085000 P 04/17/15 85.0 0.00 0.10
TMO 150417P00090000 P 04/17/15 90.0 0.00 0.10
TMO 150417P00095000 P 04/17/15 95.0 0.00 0.20
TMO 150417P00100000 P 04/17/15 100.0 0.00 0.30
TMO 150417P00105000 P 04/17/15 105.0 0.05 0.35
TMO 150417P00110000 P 04/17/15 110.0 0.10 0.40
TMO 150417P00115000 P 04/17/15 115.0 0.30 0.55
TMO 150417P00120000 P 04/17/15 120.0 0.60 0.95
TMO 150417P00125000 P 04/17/15 125.0 1.60 1.80
TMO 150417P00130000 P 04/17/15 130.0 3.20 3.80
TMO 150417P00135000 P 04/17/15 135.0 6.00 6.90
TMO 150417P00140000 P 04/17/15 140.0 9.80 10.90
TMO 150417P00145000 P 04/17/15 145.0 14.10 15.70
TMO 150417P00150000 P 04/17/15 150.0 18.60 20.60
TMO 150417P00155000 P 04/17/15 155.0 23.60 26.10
TMO 150417P00160000 P 04/17/15 160.0 28.40 31.50
TMO 150417P00165000 P 04/17/15 165.0 33.30 36.10
TMO 150417P00170000 P 04/17/15 170.0 38.30 41.40
TMO 150417P00175000 P 04/17/15 175.0 43.30 46.10
TMO 150619C00065000 C 06/19/15 65.0 64.20 67.20
TMO 150619C00070000 C 06/19/15 70.0 59.20 62.20
TMO 150619C00075000 C 06/19/15 75.0 54.30 57.00
TMO 150619C00080000 C 06/19/15 80.0 49.70 52.30
TMO 150619C00085000 C 06/19/15 85.0 44.80 47.30
TMO 150619C00090000 C 06/19/15 90.0 39.80 42.40
TMO 150619C00095000 C 06/19/15 95.0 34.90 37.40
TMO 150619C00100000 C 06/19/15 100.0 29.70 32.30
TMO 150619C00105000 C 06/19/15 105.0 24.90 27.50
TMO 150619C00110000 C 06/19/15 110.0 20.30 22.70
TMO 150619C00115000 C 06/19/15 115.0 15.70 17.70
TMO 150619C00120000 C 06/19/15 120.0 12.10 13.50
TMO 150619C00125000 C 06/19/15 125.0 8.50 9.00
TMO 150619C00130000 C 06/19/15 130.0 5.50 6.20
TMO 150619C00135000 C 06/19/15 135.0 3.40 3.80
TMO 150619C00140000 C 06/19/15 140.0 1.80 2.10
TMO 150619C00145000 C 06/19/15 145.0 0.75 1.25
TMO 150619C00150000 C 06/19/15 150.0 0.35 0.75
TMO 150619C00155000 C 06/19/15 155.0 0.10 0.50
TMO 150619C00160000 C 06/19/15 160.0 0.00 0.35
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.10
TMO 150619P00070000 P 06/19/15 70.0 0.00 0.10
TMO 150619P00075000 P 06/19/15 75.0 0.00 0.10
TMO 150619P00080000 P 06/19/15 80.0 0.00 0.25
TMO 150619P00085000 P 06/19/15 85.0 0.05 0.40
TMO 150619P00090000 P 06/19/15 90.0 0.05 0.35
TMO 150619P00095000 P 06/19/15 95.0 0.05 0.45
TMO 150619P00100000 P 06/19/15 100.0 0.20 0.55
TMO 150619P00105000 P 06/19/15 105.0 0.40 0.75
TMO 150619P00110000 P 06/19/15 110.0 0.75 1.10
TMO 150619P00115000 P 06/19/15 115.0 1.40 1.45
TMO 150619P00120000 P 06/19/15 120.0 2.10 2.40
TMO 150619P00125000 P 06/19/15 125.0 3.40 4.00
TMO 150619P00130000 P 06/19/15 130.0 5.30 6.00
TMO 150619P00135000 P 06/19/15 135.0 7.90 8.80
TMO 150619P00140000 P 06/19/15 140.0 11.20 12.40
TMO 150619P00145000 P 06/19/15 145.0 15.10 16.50
TMO 150619P00150000 P 06/19/15 150.0 18.70 21.00
TMO 150619P00155000 P 06/19/15 155.0 23.20 25.90
TMO 150619P00160000 P 06/19/15 160.0 28.70 30.70
TMO 150918C00080000 C 09/18/15 80.0 48.70 52.40
TMO 150918C00085000 C 09/18/15 85.0 43.90 47.50
TMO 150918C00090000 C 09/18/15 90.0 39.80 42.70
TMO 150918C00095000 C 09/18/15 95.0 34.90 37.30
TMO 150918C00100000 C 09/18/15 100.0 30.30 32.90
TMO 150918C00105000 C 09/18/15 105.0 25.80 27.80
TMO 150918C00110000 C 09/18/15 110.0 21.70 24.10
TMO 150918C00115000 C 09/18/15 115.0 17.60 18.90
TMO 150918C00120000 C 09/18/15 120.0 13.80 14.90
TMO 150918C00125000 C 09/18/15 125.0 10.50 11.30
TMO 150918C00130000 C 09/18/15 130.0 7.60 8.40
TMO 150918C00135000 C 09/18/15 135.0 5.30 6.00
TMO 150918C00140000 C 09/18/15 140.0 3.40 4.20
TMO 150918C00145000 C 09/18/15 145.0 2.20 2.85
TMO 150918C00150000 C 09/18/15 150.0 1.40 1.85
TMO 150918C00155000 C 09/18/15 155.0 0.80 1.25
TMO 150918C00160000 C 09/18/15 160.0 0.40 0.85
TMO 150918C00165000 C 09/18/15 165.0 0.20 0.65
TMO 150918C00170000 C 09/18/15 170.0 0.10 0.50
TMO 150918P00080000 P 09/18/15 80.0 0.10 0.50
TMO 150918P00085000 P 09/18/15 85.0 0.20 0.55
TMO 150918P00090000 P 09/18/15 90.0 0.35 0.70
TMO 150918P00095000 P 09/18/15 95.0 0.55 0.90
TMO 150918P00100000 P 09/18/15 100.0 0.80 1.30
TMO 150918P00105000 P 09/18/15 105.0 1.20 1.60
TMO 150918P00110000 P 09/18/15 110.0 1.80 2.25
TMO 150918P00115000 P 09/18/15 115.0 2.60 3.20
TMO 150918P00120000 P 09/18/15 120.0 3.80 4.40
TMO 150918P00125000 P 09/18/15 125.0 5.40 6.10
TMO 150918P00130000 P 09/18/15 130.0 7.40 8.20
TMO 150918P00135000 P 09/18/15 135.0 10.00 10.90
TMO 150918P00140000 P 09/18/15 140.0 13.00 14.10
TMO 150918P00145000 P 09/18/15 145.0 16.70 17.80
TMO 150918P00150000 P 09/18/15 150.0 20.60 22.10
TMO 150918P00155000 P 09/18/15 155.0 25.00 26.50
TMO 150918P00160000 P 09/18/15 160.0 29.20 31.00
TMO 150918P00165000 P 09/18/15 165.0 33.40 36.30
TMO 150918P00170000 P 09/18/15 170.0 38.10 41.20
TMO 160115C00055000 C 01/15/16 55.0 72.80 77.50
TMO 160115C00060000 C 01/15/16 60.0 68.00 72.50
TMO 160115C00065000 C 01/15/16 65.0 63.00 67.80
TMO 160115C00070000 C 01/15/16 70.0 58.00 62.80
TMO 160115C00075000 C 01/15/16 75.0 53.50 58.00
TMO 160115C00080000 C 01/15/16 80.0 48.50 53.30
TMO 160115C00085000 C 01/15/16 85.0 44.00 48.50
TMO 160115C00090000 C 01/15/16 90.0 39.40 43.70
TMO 160115C00095000 C 01/15/16 95.0 34.70 38.80
TMO 160115C00100000 C 01/15/16 100.0 30.80 34.00
TMO 160115C00105000 C 01/15/16 105.0 26.50 29.80
TMO 160115C00110000 C 01/15/16 110.0 22.40 25.20
TMO 160115C00115000 C 01/15/16 115.0 18.70 21.80
TMO 160115C00120000 C 01/15/16 120.0 15.20 17.70
TMO 160115C00125000 C 01/15/16 125.0 12.10 14.30
TMO 160115C00130000 C 01/15/16 130.0 9.90 11.00
TMO 160115C00135000 C 01/15/16 135.0 7.60 8.90
TMO 160115C00140000 C 01/15/16 140.0 5.50 6.90
TMO 160115C00145000 C 01/15/16 145.0 4.20 5.30
TMO 160115C00150000 C 01/15/16 150.0 2.80 4.10
TMO 160115C00155000 C 01/15/16 155.0 2.00 3.00
TMO 160115C00160000 C 01/15/16 160.0 1.35 2.25
TMO 160115C00165000 C 01/15/16 165.0 0.85 1.85
TMO 160115C00170000 C 01/15/16 170.0 0.50 1.45
TMO 160115C00175000 C 01/15/16 175.0 0.35 1.00
TMO 160115C00180000 C 01/15/16 180.0 0.25 0.80
TMO 160115C00185000 C 01/15/16 185.0 0.05 0.40
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.30
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.50
TMO 160115P00065000 P 01/15/16 65.0 0.05 0.65
TMO 160115P00070000 P 01/15/16 70.0 0.10 0.95
TMO 160115P00075000 P 01/15/16 75.0 0.35 0.95
TMO 160115P00080000 P 01/15/16 80.0 0.50 1.15
TMO 160115P00085000 P 01/15/16 85.0 0.45 1.45
TMO 160115P00090000 P 01/15/16 90.0 0.95 1.65
TMO 160115P00095000 P 01/15/16 95.0 1.30 2.05
TMO 160115P00100000 P 01/15/16 100.0 1.85 2.55
TMO 160115P00105000 P 01/15/16 105.0 2.50 3.30
TMO 160115P00110000 P 01/15/16 110.0 3.30 4.40
TMO 160115P00115000 P 01/15/16 115.0 4.50 5.50
TMO 160115P00120000 P 01/15/16 120.0 5.90 7.50
TMO 160115P00125000 P 01/15/16 125.0 7.70 9.20
TMO 160115P00130000 P 01/15/16 130.0 9.70 11.60
TMO 160115P00135000 P 01/15/16 135.0 12.10 14.70
TMO 160115P00140000 P 01/15/16 140.0 14.60 17.80
TMO 160115P00145000 P 01/15/16 145.0 18.00 21.10
TMO 160115P00150000 P 01/15/16 150.0 21.50 24.80
TMO 160115P00155000 P 01/15/16 155.0 26.10 28.80
TMO 160115P00160000 P 01/15/16 160.0 30.40 32.90
TMO 160115P00165000 P 01/15/16 165.0 34.00 37.40
TMO 160115P00170000 P 01/15/16 170.0 38.10 42.30
TMO 160115P00175000 P 01/15/16 175.0 43.00 46.50
TMO 160115P00180000 P 01/15/16 180.0 47.70 51.90
TMO 160115P00185000 P 01/15/16 185.0 52.70 56.80
TMO 170120C00060000 C 01/20/17 60.0 69.20 74.00
TMO 170120C00065000 C 01/20/17 65.0 64.60 69.40
TMO 170120C00070000 C 01/20/17 70.0 60.00 64.80
TMO 170120C00075000 C 01/20/17 75.0 55.50 60.00
TMO 170120C00080000 C 01/20/17 80.0 51.00 55.80
TMO 170120C00085000 C 01/20/17 85.0 47.00 51.50
TMO 170120C00090000 C 01/20/17 90.0 42.90 47.30
TMO 170120C00095000 C 01/20/17 95.0 38.80 42.70
TMO 170120C00100000 C 01/20/17 100.0 34.70 38.80
TMO 170120C00105000 C 01/20/17 105.0 31.00 35.00
TMO 170120C00110000 C 01/20/17 110.0 27.60 31.50
TMO 170120C00115000 C 01/20/17 115.0 24.30 28.20
TMO 170120C00120000 C 01/20/17 120.0 21.10 24.80
TMO 170120C00125000 C 01/20/17 125.0 18.60 21.80
TMO 170120C00130000 C 01/20/17 130.0 16.00 19.20
TMO 170120C00135000 C 01/20/17 135.0 13.70 16.90
TMO 170120C00140000 C 01/20/17 140.0 11.50 14.70
TMO 170120C00145000 C 01/20/17 145.0 10.10 13.30
TMO 170120C00150000 C 01/20/17 150.0 8.50 10.50
TMO 170120C00155000 C 01/20/17 155.0 7.10 9.00
TMO 170120C00160000 C 01/20/17 160.0 5.80 7.80
TMO 170120C00165000 C 01/20/17 165.0 4.90 6.50
TMO 170120C00170000 C 01/20/17 170.0 4.00 5.50
TMO 170120C00175000 C 01/20/17 175.0 3.20 4.60
TMO 170120C00180000 C 01/20/17 180.0 2.55 3.90
TMO 170120C00185000 C 01/20/17 185.0 2.10 3.30
TMO 170120C00190000 C 01/20/17 190.0 1.75 2.75
TMO 170120P00060000 P 01/20/17 60.0 0.50 1.35
TMO 170120P00065000 P 01/20/17 65.0 0.75 1.60
TMO 170120P00070000 P 01/20/17 70.0 1.05 1.95
TMO 170120P00075000 P 01/20/17 75.0 1.50 2.35
TMO 170120P00080000 P 01/20/17 80.0 1.85 2.85
TMO 170120P00085000 P 01/20/17 85.0 2.40 3.60
TMO 170120P00090000 P 01/20/17 90.0 3.00 4.10
TMO 170120P00095000 P 01/20/17 95.0 3.80 5.00
TMO 170120P00100000 P 01/20/17 100.0 4.80 6.00
TMO 170120P00105000 P 01/20/17 105.0 5.80 7.20
TMO 170120P00110000 P 01/20/17 110.0 7.20 8.60
TMO 170120P00115000 P 01/20/17 115.0 8.90 10.80
TMO 170120P00120000 P 01/20/17 120.0 10.10 13.20
TMO 170120P00125000 P 01/20/17 125.0 12.20 14.70
TMO 170120P00130000 P 01/20/17 130.0 14.50 16.50
TMO 170120P00135000 P 01/20/17 135.0 17.10 19.10
TMO 170120P00140000 P 01/20/17 140.0 19.90 22.00
TMO 170120P00145000 P 01/20/17 145.0 22.60 26.40
TMO 170120P00150000 P 01/20/17 150.0 25.90 29.80
TMO 170120P00155000 P 01/20/17 155.0 29.50 33.30
TMO 170120P00160000 P 01/20/17 160.0 33.20 37.00
TMO 170120P00165000 P 01/20/17 165.0 37.20 41.00
TMO 170120P00170000 P 01/20/17 170.0 41.30 44.20
TMO 170120P00175000 P 01/20/17 175.0 45.60 49.40
TMO 170120P00180000 P 01/20/17 180.0 50.00 52.90
TMO 170120P00185000 P 01/20/17 185.0 53.60 58.20
TMO 170120P00190000 P 01/20/17 190.0 58.20 63.00

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved