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 (2014-08-22)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 141122C00080000 C 11/22/14 80.0 35.50 39.20
TMO 141122C00085000 C 11/22/14 85.0 30.60 34.30
TMO 141122C00090000 C 11/22/14 90.0 25.70 28.00
TMO 141122C00095000 C 11/22/14 95.0 21.90 23.10
TMO 141122C00100000 C 11/22/14 100.0 16.70 18.10
TMO 141122C00105000 C 11/22/14 105.0 11.80 13.00
TMO 141122C00110000 C 11/22/14 110.0 7.40 9.10
TMO 141122C00115000 C 11/22/14 115.0 3.70 3.90
TMO 141122C00120000 C 11/22/14 120.0 1.00 1.20
TMO 141122C00125000 C 11/22/14 125.0 0.20 0.45
TMO 141122C00130000 C 11/22/14 130.0 0.00 0.15
TMO 141122C00135000 C 11/22/14 135.0 0.00 0.10
TMO 141122C00140000 C 11/22/14 140.0 0.00 0.05
TMO 141122C00145000 C 11/22/14 145.0 0.00 0.05
TMO 141122C00150000 C 11/22/14 150.0 0.00 0.05
TMO 141122C00155000 C 11/22/14 155.0 0.00 0.05
TMO 141122C00160000 C 11/22/14 160.0 0.00 0.05
TMO 141122C00165000 C 11/22/14 165.0 0.00 0.05
TMO 141122C00170000 C 11/22/14 170.0 0.00 0.05
TMO 141122P00080000 P 11/22/14 80.0 0.00 0.05
TMO 141122P00085000 P 11/22/14 85.0 0.00 0.05
TMO 141122P00090000 P 11/22/14 90.0 0.00 0.05
TMO 141122P00095000 P 11/22/14 95.0 0.00 0.15
TMO 141122P00100000 P 11/22/14 100.0 0.00 0.25
TMO 141122P00105000 P 11/22/14 105.0 0.10 0.20
TMO 141122P00110000 P 11/22/14 110.0 0.30 0.50
TMO 141122P00115000 P 11/22/14 115.0 1.15 1.30
TMO 141122P00120000 P 11/22/14 120.0 3.50 3.70
TMO 141122P00125000 P 11/22/14 125.0 6.50 8.80
TMO 141122P00130000 P 11/22/14 130.0 12.10 13.30
TMO 141122P00135000 P 11/22/14 135.0 17.00 18.20
TMO 141122P00140000 P 11/22/14 140.0 21.60 23.60
TMO 141122P00145000 P 11/22/14 145.0 25.70 29.40
TMO 141122P00150000 P 11/22/14 150.0 30.70 34.20
TMO 141122P00155000 P 11/22/14 155.0 35.70 39.20
TMO 141122P00160000 P 11/22/14 160.0 40.80 44.50
TMO 141122P00165000 P 11/22/14 165.0 45.80 49.50
TMO 141122P00170000 P 11/22/14 170.0 50.80 54.50
TMO 141220C00065000 C 12/20/14 65.0 50.60 54.40
TMO 141220C00070000 C 12/20/14 70.0 45.80 49.60
TMO 141220C00075000 C 12/20/14 75.0 40.60 44.50
TMO 141220C00080000 C 12/20/14 80.0 35.60 37.80
TMO 141220C00085000 C 12/20/14 85.0 31.80 32.90
TMO 141220C00090000 C 12/20/14 90.0 26.50 28.70
TMO 141220C00095000 C 12/20/14 95.0 21.60 23.70
TMO 141220C00100000 C 12/20/14 100.0 16.60 18.00
TMO 141220C00105000 C 12/20/14 105.0 12.20 13.30
TMO 141220C00110000 C 12/20/14 110.0 8.10 8.90
TMO 141220C00115000 C 12/20/14 115.0 4.50 4.90
TMO 141220C00120000 C 12/20/14 120.0 1.95 2.20
TMO 141220C00125000 C 12/20/14 125.0 0.65 0.95
TMO 141220C00130000 C 12/20/14 130.0 0.15 0.40
TMO 141220C00135000 C 12/20/14 135.0 0.00 0.25
TMO 141220C00140000 C 12/20/14 140.0 0.00 0.10
TMO 141220C00145000 C 12/20/14 145.0 0.00 0.10
TMO 141220C00150000 C 12/20/14 150.0 0.00 0.10
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.10
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.10
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.05
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.05
TMO 141220P00075000 P 12/20/14 75.0 0.00 0.10
TMO 141220P00080000 P 12/20/14 80.0 0.00 0.10
TMO 141220P00085000 P 12/20/14 85.0 0.00 0.20
TMO 141220P00090000 P 12/20/14 90.0 0.00 0.25
TMO 141220P00095000 P 12/20/14 95.0 0.05 0.30
TMO 141220P00100000 P 12/20/14 100.0 0.15 0.40
TMO 141220P00105000 P 12/20/14 105.0 0.35 0.65
TMO 141220P00110000 P 12/20/14 110.0 1.05 1.20
TMO 141220P00115000 P 12/20/14 115.0 2.30 2.45
TMO 141220P00120000 P 12/20/14 120.0 4.60 4.90
TMO 141220P00125000 P 12/20/14 125.0 8.10 8.90
TMO 141220P00130000 P 12/20/14 130.0 12.60 13.80
TMO 141220P00135000 P 12/20/14 135.0 17.50 18.70
TMO 141220P00140000 P 12/20/14 140.0 21.60 23.80
TMO 141220P00145000 P 12/20/14 145.0 26.20 29.10
TMO 141220P00150000 P 12/20/14 150.0 30.50 34.30
TMO 141220P00155000 P 12/20/14 155.0 35.50 39.30
TMO 141220P00160000 P 12/20/14 160.0 40.90 44.60
TMO 150117C00060000 C 01/17/15 60.0 55.60 59.30
TMO 150117C00065000 C 01/17/15 65.0 50.60 54.20
TMO 150117C00070000 C 01/17/15 70.0 45.70 49.30
TMO 150117C00075000 C 01/17/15 75.0 40.60 44.00
TMO 150117C00080000 C 01/17/15 80.0 35.70 39.60
TMO 150117C00085000 C 01/17/15 85.0 31.80 32.90
TMO 150117C00090000 C 01/17/15 90.0 26.80 29.20
TMO 150117C00095000 C 01/17/15 95.0 21.90 23.10
TMO 150117C00100000 C 01/17/15 100.0 17.10 18.30
TMO 150117C00105000 C 01/17/15 105.0 12.60 13.70
TMO 150117C00110000 C 01/17/15 110.0 8.80 9.80
TMO 150117C00115000 C 01/17/15 115.0 5.30 5.80
TMO 150117C00120000 C 01/17/15 120.0 2.75 3.20
TMO 150117C00125000 C 01/17/15 125.0 1.30 1.45
TMO 150117C00130000 C 01/17/15 130.0 0.45 0.80
TMO 150117C00135000 C 01/17/15 135.0 0.20 0.30
TMO 150117C00140000 C 01/17/15 140.0 0.05 0.30
TMO 150117C00145000 C 01/17/15 145.0 0.00 0.15
TMO 150117C00150000 C 01/17/15 150.0 0.00 0.10
TMO 150117C00155000 C 01/17/15 155.0 0.00 0.10
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.10
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.10
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.10
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.05
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.05
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.10
TMO 150117P00070000 P 01/17/15 70.0 0.00 0.10
TMO 150117P00075000 P 01/17/15 75.0 0.00 0.15
TMO 150117P00080000 P 01/17/15 80.0 0.00 0.25
TMO 150117P00085000 P 01/17/15 85.0 0.05 0.25
TMO 150117P00090000 P 01/17/15 90.0 0.10 0.35
TMO 150117P00095000 P 01/17/15 95.0 0.20 0.40
TMO 150117P00100000 P 01/17/15 100.0 0.50 0.65
TMO 150117P00105000 P 01/17/15 105.0 0.90 1.10
TMO 150117P00110000 P 01/17/15 110.0 1.70 1.85
TMO 150117P00115000 P 01/17/15 115.0 3.10 3.30
TMO 150117P00120000 P 01/17/15 120.0 5.40 5.70
TMO 150117P00125000 P 01/17/15 125.0 8.50 9.50
TMO 150117P00130000 P 01/17/15 130.0 12.90 14.00
TMO 150117P00135000 P 01/17/15 135.0 17.50 18.70
TMO 150117P00140000 P 01/17/15 140.0 22.50 23.60
TMO 150117P00145000 P 01/17/15 145.0 27.40 28.60
TMO 150117P00150000 P 01/17/15 150.0 31.60 33.60
TMO 150117P00155000 P 01/17/15 155.0 35.90 39.50
TMO 150117P00160000 P 01/17/15 160.0 40.90 44.10
TMO 150117P00165000 P 01/17/15 165.0 45.90 49.10
TMO 150117P00170000 P 01/17/15 170.0 50.90 54.60
TMO 150117P00175000 P 01/17/15 175.0 55.90 59.60
TMO 150320C00065000 C 03/20/15 65.0 50.90 54.60
TMO 150320C00070000 C 03/20/15 70.0 46.20 48.90
TMO 150320C00075000 C 03/20/15 75.0 41.40 44.30
TMO 150320C00080000 C 03/20/15 80.0 36.70 39.10
TMO 150320C00085000 C 03/20/15 85.0 31.50 34.30
TMO 150320C00090000 C 03/20/15 90.0 27.00 28.80
TMO 150320C00095000 C 03/20/15 95.0 22.30 23.60
TMO 150320C00100000 C 03/20/15 100.0 18.20 19.00
TMO 150320C00105000 C 03/20/15 105.0 13.90 15.20
TMO 150320C00110000 C 03/20/15 110.0 10.20 11.00
TMO 150320C00115000 C 03/20/15 115.0 7.10 7.90
TMO 150320C00120000 C 03/20/15 120.0 4.70 5.30
TMO 150320C00125000 C 03/20/15 125.0 2.85 3.50
TMO 150320C00130000 C 03/20/15 130.0 1.70 2.15
TMO 150320C00135000 C 03/20/15 135.0 0.70 1.30
TMO 150320C00140000 C 03/20/15 140.0 0.45 1.00
TMO 150320C00145000 C 03/20/15 145.0 0.20 0.45
TMO 150320C00150000 C 03/20/15 150.0 0.10 0.35
TMO 150320C00155000 C 03/20/15 155.0 0.00 0.25
TMO 150320C00160000 C 03/20/15 160.0 0.00 0.25
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.20
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.15
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.20
TMO 150320P00070000 P 03/20/15 70.0 0.05 0.25
TMO 150320P00075000 P 03/20/15 75.0 0.10 0.35
TMO 150320P00080000 P 03/20/15 80.0 0.15 0.40
TMO 150320P00085000 P 03/20/15 85.0 0.25 0.50
TMO 150320P00090000 P 03/20/15 90.0 0.40 0.65
TMO 150320P00095000 P 03/20/15 95.0 0.65 0.95
TMO 150320P00100000 P 03/20/15 100.0 1.05 1.50
TMO 150320P00105000 P 03/20/15 105.0 1.80 2.25
TMO 150320P00110000 P 03/20/15 110.0 2.80 3.40
TMO 150320P00115000 P 03/20/15 115.0 4.60 5.10
TMO 150320P00120000 P 03/20/15 120.0 7.10 7.50
TMO 150320P00125000 P 03/20/15 125.0 10.00 11.10
TMO 150320P00130000 P 03/20/15 130.0 14.10 14.90
TMO 150320P00135000 P 03/20/15 135.0 18.30 19.50
TMO 150320P00140000 P 03/20/15 140.0 22.20 24.10
TMO 150320P00145000 P 03/20/15 145.0 27.20 28.80
TMO 150320P00150000 P 03/20/15 150.0 31.00 34.10
TMO 150320P00155000 P 03/20/15 155.0 37.00 39.10
TMO 150320P00160000 P 03/20/15 160.0 41.90 44.00
TMO 150320P00165000 P 03/20/15 165.0 45.80 49.00
TMO 150320P00170000 P 03/20/15 170.0 50.60 54.30
TMO 150619C00065000 C 06/19/15 65.0 51.50 54.20
TMO 150619C00070000 C 06/19/15 70.0 46.60 49.30
TMO 150619C00075000 C 06/19/15 75.0 41.30 44.40
TMO 150619C00080000 C 06/19/15 80.0 36.30 39.30
TMO 150619C00085000 C 06/19/15 85.0 32.70 34.90
TMO 150619C00090000 C 06/19/15 90.0 27.00 29.80
TMO 150619C00095000 C 06/19/15 95.0 23.60 25.10
TMO 150619C00100000 C 06/19/15 100.0 19.30 20.80
TMO 150619C00105000 C 06/19/15 105.0 15.40 16.50
TMO 150619C00110000 C 06/19/15 110.0 12.00 13.40
TMO 150619C00115000 C 06/19/15 115.0 9.00 9.90
TMO 150619C00120000 C 06/19/15 120.0 6.50 7.30
TMO 150619C00125000 C 06/19/15 125.0 4.50 5.30
TMO 150619C00130000 C 06/19/15 130.0 2.85 3.80
TMO 150619C00135000 C 06/19/15 135.0 2.10 2.65
TMO 150619C00140000 C 06/19/15 140.0 1.35 1.95
TMO 150619C00145000 C 06/19/15 145.0 0.80 1.30
TMO 150619C00150000 C 06/19/15 150.0 0.45 0.90
TMO 150619C00155000 C 06/19/15 155.0 0.25 0.75
TMO 150619P00065000 P 06/19/15 65.0 0.10 0.50
TMO 150619P00070000 P 06/19/15 70.0 0.15 0.45
TMO 150619P00075000 P 06/19/15 75.0 0.20 0.55
TMO 150619P00080000 P 06/19/15 80.0 0.35 0.70
TMO 150619P00085000 P 06/19/15 85.0 0.55 1.00
TMO 150619P00090000 P 06/19/15 90.0 0.85 1.35
TMO 150619P00095000 P 06/19/15 95.0 1.35 2.15
TMO 150619P00100000 P 06/19/15 100.0 2.05 2.65
TMO 150619P00105000 P 06/19/15 105.0 3.10 4.10
TMO 150619P00110000 P 06/19/15 110.0 4.50 5.50
TMO 150619P00115000 P 06/19/15 115.0 6.40 7.50
TMO 150619P00120000 P 06/19/15 120.0 8.60 9.80
TMO 150619P00125000 P 06/19/15 125.0 11.80 12.90
TMO 150619P00130000 P 06/19/15 130.0 15.30 16.40
TMO 150619P00135000 P 06/19/15 135.0 19.20 20.40
TMO 150619P00140000 P 06/19/15 140.0 23.50 24.60
TMO 150619P00145000 P 06/19/15 145.0 28.00 29.10
TMO 150619P00150000 P 06/19/15 150.0 32.70 33.80
TMO 150619P00155000 P 06/19/15 155.0 36.80 38.80
TMO 160115C00055000 C 01/15/16 55.0 60.30 64.70
TMO 160115C00060000 C 01/15/16 60.0 55.50 60.00
TMO 160115C00065000 C 01/15/16 65.0 50.50 55.00
TMO 160115C00070000 C 01/15/16 70.0 47.50 50.30
TMO 160115C00075000 C 01/15/16 75.0 42.90 44.50
TMO 160115C00080000 C 01/15/16 80.0 38.30 39.90
TMO 160115C00085000 C 01/15/16 85.0 33.90 35.50
TMO 160115C00090000 C 01/15/16 90.0 29.70 31.30
TMO 160115C00095000 C 01/15/16 95.0 25.50 27.30
TMO 160115C00100000 C 01/15/16 100.0 21.70 23.60
TMO 160115C00105000 C 01/15/16 105.0 18.20 20.40
TMO 160115C00110000 C 01/15/16 110.0 15.00 16.70
TMO 160115C00115000 C 01/15/16 115.0 12.10 13.80
TMO 160115C00120000 C 01/15/16 120.0 9.60 11.90
TMO 160115C00125000 C 01/15/16 125.0 7.50 9.40
TMO 160115C00130000 C 01/15/16 130.0 5.50 7.80
TMO 160115C00135000 C 01/15/16 135.0 3.90 5.90
TMO 160115C00140000 C 01/15/16 140.0 3.80 4.90
TMO 160115C00145000 C 01/15/16 145.0 2.10 4.00
TMO 160115C00150000 C 01/15/16 150.0 1.65 3.20
TMO 160115C00155000 C 01/15/16 155.0 0.95 2.50
TMO 160115C00160000 C 01/15/16 160.0 1.20 1.70
TMO 160115C00165000 C 01/15/16 165.0 0.35 1.65
TMO 160115C00170000 C 01/15/16 170.0 0.20 1.20
TMO 160115C00175000 C 01/15/16 175.0 0.00 1.00
TMO 160115C00180000 C 01/15/16 180.0 0.00 0.85
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.25
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.60
TMO 160115P00060000 P 01/15/16 60.0 0.35 0.80
TMO 160115P00065000 P 01/15/16 65.0 0.35 0.95
TMO 160115P00070000 P 01/15/16 70.0 0.35 1.10
TMO 160115P00075000 P 01/15/16 75.0 0.80 1.50
TMO 160115P00080000 P 01/15/16 80.0 1.20 1.95
TMO 160115P00085000 P 01/15/16 85.0 1.65 2.40
TMO 160115P00090000 P 01/15/16 90.0 2.30 3.20
TMO 160115P00095000 P 01/15/16 95.0 3.20 4.20
TMO 160115P00100000 P 01/15/16 100.0 4.20 5.30
TMO 160115P00105000 P 01/15/16 105.0 5.40 6.80
TMO 160115P00110000 P 01/15/16 110.0 7.30 8.80
TMO 160115P00115000 P 01/15/16 115.0 9.30 11.10
TMO 160115P00120000 P 01/15/16 120.0 11.80 13.20
TMO 160115P00125000 P 01/15/16 125.0 14.60 16.70
TMO 160115P00130000 P 01/15/16 130.0 17.70 19.70
TMO 160115P00135000 P 01/15/16 135.0 21.10 23.20
TMO 160115P00140000 P 01/15/16 140.0 24.90 27.10
TMO 160115P00145000 P 01/15/16 145.0 29.00 31.10
TMO 160115P00150000 P 01/15/16 150.0 32.50 35.50
TMO 160115P00155000 P 01/15/16 155.0 37.20 39.70
TMO 160115P00160000 P 01/15/16 160.0 41.80 45.30
TMO 160115P00165000 P 01/15/16 165.0 46.40 50.00
TMO 160115P00170000 P 01/15/16 170.0 50.80 53.90
TMO 160115P00175000 P 01/15/16 175.0 55.60 58.70
TMO 160115P00180000 P 01/15/16 180.0 60.50 64.70
TMO 160115P00185000 P 01/15/16 185.0 65.60 69.60

OPRA data is delayed 15 minutes.