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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 140920C00065000 C 09/20/14 65.0 53.00 56.70
TMO 140920C00070000 C 09/20/14 70.0 48.00 51.70
TMO 140920C00075000 C 09/20/14 75.0 43.00 46.70
TMO 140920C00080000 C 09/20/14 80.0 37.80 41.80
TMO 140920C00085000 C 09/20/14 85.0 34.10 36.20
TMO 140920C00090000 C 09/20/14 90.0 28.90 31.20
TMO 140920C00095000 C 09/20/14 95.0 23.90 26.40
TMO 140920C00100000 C 09/20/14 100.0 18.70 21.40
TMO 140920C00105000 C 09/20/14 105.0 13.70 16.20
TMO 140920C00110000 C 09/20/14 110.0 9.40 10.60
TMO 140920C00115000 C 09/20/14 115.0 4.80 5.70
TMO 140920C00120000 C 09/20/14 120.0 1.50 1.80
TMO 140920C00125000 C 09/20/14 125.0 0.25 0.35
TMO 140920C00130000 C 09/20/14 130.0 0.05 0.15
TMO 140920C00135000 C 09/20/14 135.0 0.05 0.15
TMO 140920C00140000 C 09/20/14 140.0 0.00 0.15
TMO 140920C00145000 C 09/20/14 145.0 0.00 0.10
TMO 140920C00150000 C 09/20/14 150.0 0.00 0.05
TMO 140920C00155000 C 09/20/14 155.0 0.00 0.05
TMO 140920C00160000 C 09/20/14 160.0 0.00 0.05
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 0.05
TMO 140920P00095000 P 09/20/14 95.0 0.00 0.05
TMO 140920P00100000 P 09/20/14 100.0 0.00 0.15
TMO 140920P00105000 P 09/20/14 105.0 0.00 0.15
TMO 140920P00110000 P 09/20/14 110.0 0.05 0.35
TMO 140920P00115000 P 09/20/14 115.0 0.35 0.60
TMO 140920P00120000 P 09/20/14 120.0 1.60 1.85
TMO 140920P00125000 P 09/20/14 125.0 5.10 6.00
TMO 140920P00130000 P 09/20/14 130.0 9.10 10.90
TMO 140920P00135000 P 09/20/14 135.0 14.10 15.80
TMO 140920P00140000 P 09/20/14 140.0 18.60 21.70
TMO 140920P00145000 P 09/20/14 145.0 23.60 27.00
TMO 140920P00150000 P 09/20/14 150.0 28.60 31.80
TMO 140920P00155000 P 09/20/14 155.0 33.50 36.30
TMO 140920P00160000 P 09/20/14 160.0 38.40 42.20
TMO 141018C00075000 C 10/18/14 75.0 42.80 46.90
TMO 141018C00080000 C 10/18/14 80.0 37.80 42.00
TMO 141018C00085000 C 10/18/14 85.0 33.80 37.00
TMO 141018C00090000 C 10/18/14 90.0 29.30 31.10
TMO 141018C00095000 C 10/18/14 95.0 23.80 26.10
TMO 141018C00100000 C 10/18/14 100.0 19.10 21.30
TMO 141018C00105000 C 10/18/14 105.0 14.30 16.30
TMO 141018C00110000 C 10/18/14 110.0 9.80 11.60
TMO 141018C00115000 C 10/18/14 115.0 5.60 6.60
TMO 141018C00120000 C 10/18/14 120.0 2.70 3.00
TMO 141018C00125000 C 10/18/14 125.0 0.90 1.10
TMO 141018C00130000 C 10/18/14 130.0 0.20 0.55
TMO 141018C00135000 C 10/18/14 135.0 0.05 0.30
TMO 141018C00140000 C 10/18/14 140.0 0.00 0.25
TMO 141018C00145000 C 10/18/14 145.0 0.00 0.20
TMO 141018C00150000 C 10/18/14 150.0 0.00 0.15
TMO 141018C00155000 C 10/18/14 155.0 0.00 0.10
TMO 141018C00160000 C 10/18/14 160.0 0.00 0.10
TMO 141018C00165000 C 10/18/14 165.0 0.00 0.05
TMO 141018P00075000 P 10/18/14 75.0 0.00 0.05
TMO 141018P00080000 P 10/18/14 80.0 0.00 0.05
TMO 141018P00085000 P 10/18/14 85.0 0.00 0.10
TMO 141018P00090000 P 10/18/14 90.0 0.00 0.20
TMO 141018P00095000 P 10/18/14 95.0 0.00 0.25
TMO 141018P00100000 P 10/18/14 100.0 0.05 0.30
TMO 141018P00105000 P 10/18/14 105.0 0.05 0.50
TMO 141018P00110000 P 10/18/14 110.0 0.25 0.65
TMO 141018P00115000 P 10/18/14 115.0 1.05 1.30
TMO 141018P00120000 P 10/18/14 120.0 2.65 3.20
TMO 141018P00125000 P 10/18/14 125.0 5.80 6.70
TMO 141018P00130000 P 10/18/14 130.0 8.80 11.10
TMO 141018P00135000 P 10/18/14 135.0 13.60 16.00
TMO 141018P00140000 P 10/18/14 140.0 18.20 21.00
TMO 141018P00145000 P 10/18/14 145.0 24.10 26.10
TMO 141018P00150000 P 10/18/14 150.0 29.10 31.20
TMO 141018P00155000 P 10/18/14 155.0 33.10 37.00
TMO 141018P00160000 P 10/18/14 160.0 38.10 42.40
TMO 141018P00165000 P 10/18/14 165.0 43.10 47.40
TMO 141220C00065000 C 12/20/14 65.0 53.00 56.90
TMO 141220C00070000 C 12/20/14 70.0 47.90 51.80
TMO 141220C00075000 C 12/20/14 75.0 43.20 46.60
TMO 141220C00080000 C 12/20/14 80.0 38.20 41.40
TMO 141220C00085000 C 12/20/14 85.0 33.20 36.40
TMO 141220C00090000 C 12/20/14 90.0 29.00 31.30
TMO 141220C00095000 C 12/20/14 95.0 23.40 26.70
TMO 141220C00100000 C 12/20/14 100.0 19.20 21.30
TMO 141220C00105000 C 12/20/14 105.0 14.90 17.10
TMO 141220C00110000 C 12/20/14 110.0 10.90 12.40
TMO 141220C00115000 C 12/20/14 115.0 7.80 8.40
TMO 141220C00120000 C 12/20/14 120.0 5.00 5.40
TMO 141220C00125000 C 12/20/14 125.0 2.70 3.20
TMO 141220C00130000 C 12/20/14 130.0 1.35 1.70
TMO 141220C00135000 C 12/20/14 135.0 0.60 1.00
TMO 141220C00140000 C 12/20/14 140.0 0.20 0.65
TMO 141220C00145000 C 12/20/14 145.0 0.15 0.30
TMO 141220C00150000 C 12/20/14 150.0 0.00 0.35
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.30
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.20
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.10
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.10
TMO 141220P00075000 P 12/20/14 75.0 0.00 0.15
TMO 141220P00080000 P 12/20/14 80.0 0.00 0.25
TMO 141220P00085000 P 12/20/14 85.0 0.05 0.30
TMO 141220P00090000 P 12/20/14 90.0 0.10 0.50
TMO 141220P00095000 P 12/20/14 95.0 0.15 0.60
TMO 141220P00100000 P 12/20/14 100.0 0.40 0.70
TMO 141220P00105000 P 12/20/14 105.0 0.75 1.25
TMO 141220P00110000 P 12/20/14 110.0 1.70 2.00
TMO 141220P00115000 P 12/20/14 115.0 2.95 3.50
TMO 141220P00120000 P 12/20/14 120.0 4.80 5.50
TMO 141220P00125000 P 12/20/14 125.0 7.70 8.50
TMO 141220P00130000 P 12/20/14 130.0 11.00 12.30
TMO 141220P00135000 P 12/20/14 135.0 14.90 16.50
TMO 141220P00140000 P 12/20/14 140.0 19.40 21.50
TMO 141220P00145000 P 12/20/14 145.0 24.10 26.40
TMO 141220P00150000 P 12/20/14 150.0 28.90 31.80
TMO 141220P00155000 P 12/20/14 155.0 33.60 36.30
TMO 141220P00160000 P 12/20/14 160.0 38.50 42.00
TMO 150117C00060000 C 01/17/15 60.0 57.90 61.90
TMO 150117C00065000 C 01/17/15 65.0 52.90 57.00
TMO 150117C00070000 C 01/17/15 70.0 48.20 51.70
TMO 150117C00075000 C 01/17/15 75.0 43.00 46.40
TMO 150117C00080000 C 01/17/15 80.0 38.20 41.30
TMO 150117C00085000 C 01/17/15 85.0 33.80 36.30
TMO 150117C00090000 C 01/17/15 90.0 29.00 31.30
TMO 150117C00095000 C 01/17/15 95.0 24.00 26.30
TMO 150117C00100000 C 01/17/15 100.0 19.30 21.30
TMO 150117C00105000 C 01/17/15 105.0 14.60 17.40
TMO 150117C00110000 C 01/17/15 110.0 11.50 12.90
TMO 150117C00115000 C 01/17/15 115.0 8.50 8.90
TMO 150117C00120000 C 01/17/15 120.0 5.50 5.90
TMO 150117C00125000 C 01/17/15 125.0 3.30 3.80
TMO 150117C00130000 C 01/17/15 130.0 1.75 2.20
TMO 150117C00135000 C 01/17/15 135.0 0.85 1.30
TMO 150117C00140000 C 01/17/15 140.0 0.40 0.90
TMO 150117C00145000 C 01/17/15 145.0 0.15 0.60
TMO 150117C00150000 C 01/17/15 150.0 0.10 0.40
TMO 150117C00155000 C 01/17/15 155.0 0.00 0.35
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.30
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.25
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.20
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.15
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.10
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.10
TMO 150117P00070000 P 01/17/15 70.0 0.00 0.20
TMO 150117P00075000 P 01/17/15 75.0 0.00 0.25
TMO 150117P00080000 P 01/17/15 80.0 0.05 0.40
TMO 150117P00085000 P 01/17/15 85.0 0.10 0.40
TMO 150117P00090000 P 01/17/15 90.0 0.20 0.65
TMO 150117P00095000 P 01/17/15 95.0 0.35 0.75
TMO 150117P00100000 P 01/17/15 100.0 0.85 1.05
TMO 150117P00105000 P 01/17/15 105.0 1.35 1.60
TMO 150117P00110000 P 01/17/15 110.0 2.25 2.50
TMO 150117P00115000 P 01/17/15 115.0 3.50 4.10
TMO 150117P00120000 P 01/17/15 120.0 5.60 6.10
TMO 150117P00125000 P 01/17/15 125.0 7.90 9.00
TMO 150117P00130000 P 01/17/15 130.0 11.50 12.80
TMO 150117P00135000 P 01/17/15 135.0 15.00 17.00
TMO 150117P00140000 P 01/17/15 140.0 19.40 22.40
TMO 150117P00145000 P 01/17/15 145.0 24.10 26.30
TMO 150117P00150000 P 01/17/15 150.0 29.00 31.60
TMO 150117P00155000 P 01/17/15 155.0 33.90 36.50
TMO 150117P00160000 P 01/17/15 160.0 38.60 42.10
TMO 150117P00165000 P 01/17/15 165.0 43.60 47.10
TMO 150117P00170000 P 01/17/15 170.0 48.50 52.10
TMO 150117P00175000 P 01/17/15 175.0 53.50 57.00
TMO 150320C00065000 C 03/20/15 65.0 52.90 57.00
TMO 150320C00070000 C 03/20/15 70.0 48.00 51.90
TMO 150320C00075000 C 03/20/15 75.0 43.00 46.40
TMO 150320C00080000 C 03/20/15 80.0 38.10 41.50
TMO 150320C00085000 C 03/20/15 85.0 33.50 36.70
TMO 150320C00090000 C 03/20/15 90.0 28.80 32.00
TMO 150320C00095000 C 03/20/15 95.0 24.30 27.30
TMO 150320C00100000 C 03/20/15 100.0 20.00 22.80
TMO 150320C00105000 C 03/20/15 105.0 16.30 18.30
TMO 150320C00110000 C 03/20/15 110.0 12.50 14.50
TMO 150320C00115000 C 03/20/15 115.0 9.20 10.90
TMO 150320C00120000 C 03/20/15 120.0 6.60 8.00
TMO 150320C00125000 C 03/20/15 125.0 4.40 5.60
TMO 150320C00130000 C 03/20/15 130.0 2.80 4.00
TMO 150320C00135000 C 03/20/15 135.0 1.80 2.70
TMO 150320C00140000 C 03/20/15 140.0 0.65 1.80
TMO 150320C00145000 C 03/20/15 145.0 0.25 1.25
TMO 150320C00150000 C 03/20/15 150.0 0.05 0.90
TMO 150320C00155000 C 03/20/15 155.0 0.05 0.70
TMO 150320C00160000 C 03/20/15 160.0 0.05 0.55
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.50
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.40
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.35
TMO 150320P00070000 P 03/20/15 70.0 0.00 0.50
TMO 150320P00075000 P 03/20/15 75.0 0.05 0.50
TMO 150320P00080000 P 03/20/15 80.0 0.15 0.65
TMO 150320P00085000 P 03/20/15 85.0 0.30 0.80
TMO 150320P00090000 P 03/20/15 90.0 0.60 1.00
TMO 150320P00095000 P 03/20/15 95.0 0.90 1.35
TMO 150320P00100000 P 03/20/15 100.0 1.40 2.15
TMO 150320P00105000 P 03/20/15 105.0 2.05 2.80
TMO 150320P00110000 P 03/20/15 110.0 3.20 4.10
TMO 150320P00115000 P 03/20/15 115.0 4.80 5.80
TMO 150320P00120000 P 03/20/15 120.0 6.90 8.10
TMO 150320P00125000 P 03/20/15 125.0 9.40 10.80
TMO 150320P00130000 P 03/20/15 130.0 12.70 14.20
TMO 150320P00135000 P 03/20/15 135.0 16.60 18.30
TMO 150320P00140000 P 03/20/15 140.0 20.80 22.50
TMO 150320P00145000 P 03/20/15 145.0 24.80 27.00
TMO 150320P00150000 P 03/20/15 150.0 29.50 31.90
TMO 150320P00155000 P 03/20/15 155.0 34.30 37.10
TMO 150320P00160000 P 03/20/15 160.0 38.60 42.40
TMO 150320P00165000 P 03/20/15 165.0 43.50 47.30
TMO 150320P00170000 P 03/20/15 170.0 48.30 52.30
TMO 160115C00055000 C 01/15/16 55.0 62.90 67.20
TMO 160115C00060000 C 01/15/16 60.0 58.10 62.50
TMO 160115C00065000 C 01/15/16 65.0 53.30 57.50
TMO 160115C00070000 C 01/15/16 70.0 48.60 52.70
TMO 160115C00075000 C 01/15/16 75.0 44.00 48.20
TMO 160115C00080000 C 01/15/16 80.0 39.60 43.70
TMO 160115C00085000 C 01/15/16 85.0 35.30 39.50
TMO 160115C00090000 C 01/15/16 90.0 32.00 35.40
TMO 160115C00095000 C 01/15/16 95.0 28.00 30.90
TMO 160115C00100000 C 01/15/16 100.0 24.60 27.20
TMO 160115C00105000 C 01/15/16 105.0 20.80 23.70
TMO 160115C00110000 C 01/15/16 110.0 17.70 20.40
TMO 160115C00115000 C 01/15/16 115.0 14.80 17.40
TMO 160115C00120000 C 01/15/16 120.0 12.40 14.80
TMO 160115C00125000 C 01/15/16 125.0 10.10 12.60
TMO 160115C00130000 C 01/15/16 130.0 8.50 10.40
TMO 160115C00135000 C 01/15/16 135.0 6.30 8.70
TMO 160115C00140000 C 01/15/16 140.0 5.40 7.30
TMO 160115C00145000 C 01/15/16 145.0 3.70 5.90
TMO 160115C00150000 C 01/15/16 150.0 3.10 4.40
TMO 160115C00155000 C 01/15/16 155.0 2.05 4.10
TMO 160115C00160000 C 01/15/16 160.0 1.75 3.20
TMO 160115C00165000 C 01/15/16 165.0 1.40 2.65
TMO 160115C00170000 C 01/15/16 170.0 1.05 2.25
TMO 160115C00175000 C 01/15/16 175.0 0.90 1.55
TMO 160115C00180000 C 01/15/16 180.0 0.30 1.20
TMO 160115C00185000 C 01/15/16 185.0 0.45 0.70
TMO 160115P00055000 P 01/15/16 55.0 0.05 0.95
TMO 160115P00060000 P 01/15/16 60.0 0.25 1.00
TMO 160115P00065000 P 01/15/16 65.0 0.50 1.25
TMO 160115P00070000 P 01/15/16 70.0 0.80 1.35
TMO 160115P00075000 P 01/15/16 75.0 1.20 1.90
TMO 160115P00080000 P 01/15/16 80.0 1.70 2.70
TMO 160115P00085000 P 01/15/16 85.0 2.25 3.60
TMO 160115P00090000 P 01/15/16 90.0 3.10 4.10
TMO 160115P00095000 P 01/15/16 95.0 4.10 5.40
TMO 160115P00100000 P 01/15/16 100.0 5.20 6.70
TMO 160115P00105000 P 01/15/16 105.0 7.10 8.10
TMO 160115P00110000 P 01/15/16 110.0 8.80 9.90
TMO 160115P00115000 P 01/15/16 115.0 10.80 12.00
TMO 160115P00120000 P 01/15/16 120.0 12.70 14.30
TMO 160115P00125000 P 01/15/16 125.0 15.30 17.10
TMO 160115P00130000 P 01/15/16 130.0 18.20 20.10
TMO 160115P00135000 P 01/15/16 135.0 21.40 23.50
TMO 160115P00140000 P 01/15/16 140.0 24.90 27.00
TMO 160115P00145000 P 01/15/16 145.0 28.70 31.40
TMO 160115P00150000 P 01/15/16 150.0 32.70 35.40
TMO 160115P00155000 P 01/15/16 155.0 36.90 39.50
TMO 160115P00160000 P 01/15/16 160.0 41.30 43.70
TMO 160115P00165000 P 01/15/16 165.0 44.80 49.00
TMO 160115P00170000 P 01/15/16 170.0 49.40 53.60
TMO 160115P00175000 P 01/15/16 175.0 54.10 58.30
TMO 160115P00180000 P 01/15/16 180.0 58.90 63.00
TMO 160115P00185000 P 01/15/16 185.0 63.70 67.80

OPRA data is delayed 15 minutes.