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 (2014-11-21)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150220C00080000 C 02/20/15 80.0 45.90 49.20
TMO 150220C00085000 C 02/20/15 85.0 41.20 44.20
TMO 150220C00090000 C 02/20/15 90.0 36.20 39.20
TMO 150220C00095000 C 02/20/15 95.0 31.30 34.80
TMO 150220C00100000 C 02/20/15 100.0 26.70 29.40
TMO 150220C00105000 C 02/20/15 105.0 21.30 24.30
TMO 150220C00110000 C 02/20/15 110.0 16.70 19.20
TMO 150220C00115000 C 02/20/15 115.0 11.60 14.20
TMO 150220C00120000 C 02/20/15 120.0 6.70 9.50
TMO 150220C00125000 C 02/20/15 125.0 4.10 4.60
TMO 150220C00130000 C 02/20/15 130.0 1.45 1.85
TMO 150220C00135000 C 02/20/15 135.0 0.30 0.50
TMO 150220C00140000 C 02/20/15 140.0 0.00 0.20
TMO 150220C00145000 C 02/20/15 145.0 0.00 0.15
TMO 150220C00150000 C 02/20/15 150.0 0.00 0.10
TMO 150220C00155000 C 02/20/15 155.0 0.00 0.10
TMO 150220C00160000 C 02/20/15 160.0 0.00 0.05
TMO 150220C00165000 C 02/20/15 165.0 0.00 0.05
TMO 150220C00170000 C 02/20/15 170.0 0.00 0.05
TMO 150220P00080000 P 02/20/15 80.0 0.00 0.05
TMO 150220P00085000 P 02/20/15 85.0 0.00 0.05
TMO 150220P00090000 P 02/20/15 90.0 0.00 0.05
TMO 150220P00095000 P 02/20/15 95.0 0.00 0.05
TMO 150220P00100000 P 02/20/15 100.0 0.00 0.25
TMO 150220P00105000 P 02/20/15 105.0 0.00 0.25
TMO 150220P00110000 P 02/20/15 110.0 0.05 0.35
TMO 150220P00115000 P 02/20/15 115.0 0.15 0.30
TMO 150220P00120000 P 02/20/15 120.0 0.45 0.85
TMO 150220P00125000 P 02/20/15 125.0 1.30 1.55
TMO 150220P00130000 P 02/20/15 130.0 3.50 3.90
TMO 150220P00135000 P 02/20/15 135.0 7.10 7.90
TMO 150220P00140000 P 02/20/15 140.0 10.80 13.50
TMO 150220P00145000 P 02/20/15 145.0 15.60 18.60
TMO 150220P00150000 P 02/20/15 150.0 20.70 23.80
TMO 150220P00155000 P 02/20/15 155.0 25.40 28.90
TMO 150220P00160000 P 02/20/15 160.0 30.30 33.80
TMO 150220P00165000 P 02/20/15 165.0 35.20 38.80
TMO 150220P00170000 P 02/20/15 170.0 40.30 43.80
TMO 150320C00065000 C 03/20/15 65.0 61.10 65.20
TMO 150320C00070000 C 03/20/15 70.0 56.20 59.80
TMO 150320C00075000 C 03/20/15 75.0 51.20 55.00
TMO 150320C00080000 C 03/20/15 80.0 46.20 49.70
TMO 150320C00085000 C 03/20/15 85.0 41.30 44.70
TMO 150320C00090000 C 03/20/15 90.0 36.40 39.80
TMO 150320C00095000 C 03/20/15 95.0 31.40 34.80
TMO 150320C00100000 C 03/20/15 100.0 26.40 29.10
TMO 150320C00105000 C 03/20/15 105.0 21.60 24.60
TMO 150320C00110000 C 03/20/15 110.0 16.70 19.40
TMO 150320C00115000 C 03/20/15 115.0 13.20 14.60
TMO 150320C00120000 C 03/20/15 120.0 9.00 9.90
TMO 150320C00125000 C 03/20/15 125.0 5.30 6.00
TMO 150320C00130000 C 03/20/15 130.0 2.55 3.20
TMO 150320C00135000 C 03/20/15 135.0 0.95 1.25
TMO 150320C00140000 C 03/20/15 140.0 0.30 0.55
TMO 150320C00145000 C 03/20/15 145.0 0.00 0.25
TMO 150320C00150000 C 03/20/15 150.0 0.00 0.15
TMO 150320C00155000 C 03/20/15 155.0 0.00 0.10
TMO 150320C00160000 C 03/20/15 160.0 0.00 0.10
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 0.10
TMO 150320P00090000 P 03/20/15 90.0 0.00 0.15
TMO 150320P00095000 P 03/20/15 95.0 0.00 0.25
TMO 150320P00100000 P 03/20/15 100.0 0.05 0.30
TMO 150320P00105000 P 03/20/15 105.0 0.20 0.35
TMO 150320P00110000 P 03/20/15 110.0 0.35 0.75
TMO 150320P00115000 P 03/20/15 115.0 0.60 1.20
TMO 150320P00120000 P 03/20/15 120.0 1.35 1.60
TMO 150320P00125000 P 03/20/15 125.0 2.45 2.85
TMO 150320P00130000 P 03/20/15 130.0 4.70 5.20
TMO 150320P00135000 P 03/20/15 135.0 7.70 8.60
TMO 150320P00140000 P 03/20/15 140.0 11.60 14.30
TMO 150320P00145000 P 03/20/15 145.0 15.90 19.10
TMO 150320P00150000 P 03/20/15 150.0 20.30 23.90
TMO 150320P00155000 P 03/20/15 155.0 25.00 28.80
TMO 150320P00160000 P 03/20/15 160.0 30.20 33.80
TMO 150320P00165000 P 03/20/15 165.0 35.20 38.70
TMO 150320P00170000 P 03/20/15 170.0 39.80 43.80
TMO 150619C00065000 C 06/19/15 65.0 61.20 64.70
TMO 150619C00070000 C 06/19/15 70.0 56.40 59.60
TMO 150619C00075000 C 06/19/15 75.0 51.40 54.80
TMO 150619C00080000 C 06/19/15 80.0 46.50 49.80
TMO 150619C00085000 C 06/19/15 85.0 41.50 44.90
TMO 150619C00090000 C 06/19/15 90.0 37.00 40.00
TMO 150619C00095000 C 06/19/15 95.0 31.90 35.00
TMO 150619C00100000 C 06/19/15 100.0 27.00 30.00
TMO 150619C00105000 C 06/19/15 105.0 22.40 25.30
TMO 150619C00110000 C 06/19/15 110.0 18.50 20.60
TMO 150619C00115000 C 06/19/15 115.0 14.80 16.30
TMO 150619C00120000 C 06/19/15 120.0 10.90 11.80
TMO 150619C00125000 C 06/19/15 125.0 8.00 8.90
TMO 150619C00130000 C 06/19/15 130.0 5.10 6.20
TMO 150619C00135000 C 06/19/15 135.0 2.85 3.80
TMO 150619C00140000 C 06/19/15 140.0 1.45 2.45
TMO 150619C00145000 C 06/19/15 145.0 0.60 1.30
TMO 150619C00150000 C 06/19/15 150.0 0.25 0.90
TMO 150619C00155000 C 06/19/15 155.0 0.15 0.60
TMO 150619C00160000 C 06/19/15 160.0 0.05 0.30
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.10
TMO 150619P00070000 P 06/19/15 70.0 0.00 0.15
TMO 150619P00075000 P 06/19/15 75.0 0.05 0.25
TMO 150619P00080000 P 06/19/15 80.0 0.05 0.35
TMO 150619P00085000 P 06/19/15 85.0 0.10 0.45
TMO 150619P00090000 P 06/19/15 90.0 0.25 0.60
TMO 150619P00095000 P 06/19/15 95.0 0.40 0.80
TMO 150619P00100000 P 06/19/15 100.0 0.60 1.10
TMO 150619P00105000 P 06/19/15 105.0 1.00 1.55
TMO 150619P00110000 P 06/19/15 110.0 1.50 2.30
TMO 150619P00115000 P 06/19/15 115.0 2.25 2.75
TMO 150619P00120000 P 06/19/15 120.0 3.40 4.30
TMO 150619P00125000 P 06/19/15 125.0 5.00 5.60
TMO 150619P00130000 P 06/19/15 130.0 7.10 7.90
TMO 150619P00135000 P 06/19/15 135.0 9.90 11.30
TMO 150619P00140000 P 06/19/15 140.0 13.30 14.80
TMO 150619P00145000 P 06/19/15 145.0 17.40 18.70
TMO 150619P00150000 P 06/19/15 150.0 21.70 24.40
TMO 150619P00155000 P 06/19/15 155.0 26.00 28.90
TMO 150619P00160000 P 06/19/15 160.0 30.70 34.10
TMO 150918C00080000 C 09/18/15 80.0 46.80 50.10
TMO 150918C00085000 C 09/18/15 85.0 41.90 45.30
TMO 150918C00090000 C 09/18/15 90.0 37.20 40.40
TMO 150918C00095000 C 09/18/15 95.0 32.50 35.50
TMO 150918C00100000 C 09/18/15 100.0 29.00 30.80
TMO 150918C00105000 C 09/18/15 105.0 23.50 26.50
TMO 150918C00110000 C 09/18/15 110.0 20.30 22.00
TMO 150918C00115000 C 09/18/15 115.0 16.40 18.00
TMO 150918C00120000 C 09/18/15 120.0 12.90 14.40
TMO 150918C00125000 C 09/18/15 125.0 9.80 11.20
TMO 150918C00130000 C 09/18/15 130.0 7.20 8.50
TMO 150918C00135000 C 09/18/15 135.0 5.00 6.30
TMO 150918C00140000 C 09/18/15 140.0 3.30 4.40
TMO 150918C00145000 C 09/18/15 145.0 1.95 3.00
TMO 150918C00150000 C 09/18/15 150.0 1.10 2.00
TMO 150918C00155000 C 09/18/15 155.0 0.60 1.30
TMO 150918C00160000 C 09/18/15 160.0 0.25 1.00
TMO 150918C00165000 C 09/18/15 165.0 0.15 0.60
TMO 150918C00170000 C 09/18/15 170.0 0.05 0.50
TMO 150918P00080000 P 09/18/15 80.0 0.20 0.65
TMO 150918P00085000 P 09/18/15 85.0 0.35 0.90
TMO 150918P00090000 P 09/18/15 90.0 0.70 1.40
TMO 150918P00095000 P 09/18/15 95.0 1.05 1.75
TMO 150918P00100000 P 09/18/15 100.0 1.30 2.20
TMO 150918P00105000 P 09/18/15 105.0 1.95 2.95
TMO 150918P00110000 P 09/18/15 110.0 2.70 3.60
TMO 150918P00115000 P 09/18/15 115.0 3.80 5.00
TMO 150918P00120000 P 09/18/15 120.0 5.30 6.50
TMO 150918P00125000 P 09/18/15 125.0 7.00 8.30
TMO 150918P00130000 P 09/18/15 130.0 9.30 10.70
TMO 150918P00135000 P 09/18/15 135.0 12.00 13.50
TMO 150918P00140000 P 09/18/15 140.0 15.10 16.90
TMO 150918P00145000 P 09/18/15 145.0 18.90 20.50
TMO 150918P00150000 P 09/18/15 150.0 22.70 24.50
TMO 150918P00155000 P 09/18/15 155.0 27.10 29.80
TMO 150918P00160000 P 09/18/15 160.0 31.50 34.20
TMO 150918P00165000 P 09/18/15 165.0 35.70 39.10
TMO 150918P00170000 P 09/18/15 170.0 40.70 44.10
TMO 160115C00055000 C 01/15/16 55.0 70.50 75.30
TMO 160115C00060000 C 01/15/16 60.0 66.00 70.30
TMO 160115C00065000 C 01/15/16 65.0 61.10 65.50
TMO 160115C00070000 C 01/15/16 70.0 56.30 60.50
TMO 160115C00075000 C 01/15/16 75.0 51.50 55.90
TMO 160115C00080000 C 01/15/16 80.0 47.00 50.70
TMO 160115C00085000 C 01/15/16 85.0 42.60 46.20
TMO 160115C00090000 C 01/15/16 90.0 38.10 41.50
TMO 160115C00095000 C 01/15/16 95.0 33.10 37.00
TMO 160115C00100000 C 01/15/16 100.0 28.70 32.40
TMO 160115C00105000 C 01/15/16 105.0 26.00 28.00
TMO 160115C00110000 C 01/15/16 110.0 22.10 24.20
TMO 160115C00115000 C 01/15/16 115.0 18.60 20.40
TMO 160115C00120000 C 01/15/16 120.0 15.30 17.30
TMO 160115C00125000 C 01/15/16 125.0 12.40 14.00
TMO 160115C00130000 C 01/15/16 130.0 9.90 10.90
TMO 160115C00135000 C 01/15/16 135.0 7.70 8.60
TMO 160115C00140000 C 01/15/16 140.0 6.40 6.90
TMO 160115C00145000 C 01/15/16 145.0 4.10 5.10
TMO 160115C00150000 C 01/15/16 150.0 2.75 4.20
TMO 160115C00155000 C 01/15/16 155.0 2.05 3.30
TMO 160115C00160000 C 01/15/16 160.0 1.40 2.35
TMO 160115C00165000 C 01/15/16 165.0 0.85 1.75
TMO 160115C00170000 C 01/15/16 170.0 0.55 1.35
TMO 160115C00175000 C 01/15/16 175.0 0.30 1.05
TMO 160115C00180000 C 01/15/16 180.0 0.10 0.90
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.45
TMO 160115P00055000 P 01/15/16 55.0 0.05 0.40
TMO 160115P00060000 P 01/15/16 60.0 0.15 0.50
TMO 160115P00065000 P 01/15/16 65.0 0.35 0.50
TMO 160115P00070000 P 01/15/16 70.0 0.45 0.90
TMO 160115P00075000 P 01/15/16 75.0 0.60 1.15
TMO 160115P00080000 P 01/15/16 80.0 0.80 1.45
TMO 160115P00085000 P 01/15/16 85.0 1.15 1.75
TMO 160115P00090000 P 01/15/16 90.0 1.60 2.20
TMO 160115P00095000 P 01/15/16 95.0 2.05 2.95
TMO 160115P00100000 P 01/15/16 100.0 2.55 3.60
TMO 160115P00105000 P 01/15/16 105.0 3.50 4.70
TMO 160115P00110000 P 01/15/16 110.0 4.60 5.80
TMO 160115P00115000 P 01/15/16 115.0 5.80 6.40
TMO 160115P00120000 P 01/15/16 120.0 7.40 8.20
TMO 160115P00125000 P 01/15/16 125.0 9.30 10.20
TMO 160115P00130000 P 01/15/16 130.0 11.50 12.40
TMO 160115P00135000 P 01/15/16 135.0 14.20 16.00
TMO 160115P00140000 P 01/15/16 140.0 17.30 19.20
TMO 160115P00145000 P 01/15/16 145.0 20.70 22.70
TMO 160115P00150000 P 01/15/16 150.0 24.50 26.40
TMO 160115P00155000 P 01/15/16 155.0 28.50 30.30
TMO 160115P00160000 P 01/15/16 160.0 32.80 34.50
TMO 160115P00165000 P 01/15/16 165.0 36.40 40.40
TMO 160115P00170000 P 01/15/16 170.0 40.90 44.80
TMO 160115P00175000 P 01/15/16 175.0 45.00 49.20
TMO 160115P00180000 P 01/15/16 180.0 49.70 54.10
TMO 160115P00185000 P 01/15/16 185.0 54.80 59.10
TMO 170120C00060000 C 01/20/17 60.0 67.30 71.50
TMO 170120C00065000 C 01/20/17 65.0 62.70 67.00
TMO 170120C00070000 C 01/20/17 70.0 59.00 61.50
TMO 170120C00075000 C 01/20/17 75.0 53.70 57.60
TMO 170120C00080000 C 01/20/17 80.0 49.40 52.90
TMO 170120C00085000 C 01/20/17 85.0 45.00 48.70
TMO 170120C00090000 C 01/20/17 90.0 40.90 44.80
TMO 170120C00095000 C 01/20/17 95.0 36.90 40.60
TMO 170120C00100000 C 01/20/17 100.0 34.00 36.50
TMO 170120C00105000 C 01/20/17 105.0 30.40 33.00
TMO 170120C00110000 C 01/20/17 110.0 27.10 29.60
TMO 170120C00115000 C 01/20/17 115.0 23.80 26.10
TMO 170120C00120000 C 01/20/17 120.0 21.00 23.50
TMO 170120C00125000 C 01/20/17 125.0 18.30 20.40
TMO 170120C00130000 C 01/20/17 130.0 15.80 18.10
TMO 170120C00135000 C 01/20/17 135.0 13.60 15.50
TMO 170120C00140000 C 01/20/17 140.0 11.50 13.40
TMO 170120C00145000 C 01/20/17 145.0 9.70 11.80
TMO 170120C00150000 C 01/20/17 150.0 8.20 10.10
TMO 170120C00155000 C 01/20/17 155.0 6.80 8.30
TMO 170120C00160000 C 01/20/17 160.0 5.50 7.30
TMO 170120C00165000 C 01/20/17 165.0 4.40 6.30
TMO 170120C00170000 C 01/20/17 170.0 3.60 5.10
TMO 170120C00175000 C 01/20/17 175.0 2.90 4.60
TMO 170120C00180000 C 01/20/17 180.0 2.30 3.60
TMO 170120C00185000 C 01/20/17 185.0 1.70 3.00
TMO 170120C00190000 C 01/20/17 190.0 1.35 2.50
TMO 170120P00060000 P 01/20/17 60.0 0.90 1.50
TMO 170120P00065000 P 01/20/17 65.0 1.25 1.90
TMO 170120P00070000 P 01/20/17 70.0 1.65 2.40
TMO 170120P00075000 P 01/20/17 75.0 2.00 2.90
TMO 170120P00080000 P 01/20/17 80.0 2.60 3.80
TMO 170120P00085000 P 01/20/17 85.0 3.20 4.60
TMO 170120P00090000 P 01/20/17 90.0 4.00 5.40
TMO 170120P00095000 P 01/20/17 95.0 4.90 6.50
TMO 170120P00100000 P 01/20/17 100.0 5.50 7.70
TMO 170120P00105000 P 01/20/17 105.0 6.80 9.10
TMO 170120P00110000 P 01/20/17 110.0 8.60 10.60
TMO 170120P00115000 P 01/20/17 115.0 10.10 12.40
TMO 170120P00120000 P 01/20/17 120.0 12.40 14.40
TMO 170120P00125000 P 01/20/17 125.0 13.90 16.70
TMO 170120P00130000 P 01/20/17 130.0 16.70 19.20
TMO 170120P00135000 P 01/20/17 135.0 19.40 22.00
TMO 170120P00140000 P 01/20/17 140.0 22.50 24.90
TMO 170120P00145000 P 01/20/17 145.0 25.40 28.20
TMO 170120P00150000 P 01/20/17 150.0 28.80 31.50
TMO 170120P00155000 P 01/20/17 155.0 32.40 35.10
TMO 170120P00160000 P 01/20/17 160.0 36.20 38.90
TMO 170120P00165000 P 01/20/17 165.0 40.10 42.80
TMO 170120P00170000 P 01/20/17 170.0 44.00 46.90
TMO 170120P00175000 P 01/20/17 175.0 48.30 51.10
TMO 170120P00180000 P 01/20/17 180.0 52.80 55.40
TMO 170120P00185000 P 01/20/17 185.0 57.50 59.80
TMO 170120P00190000 P 01/20/17 190.0 61.20 64.60

OPRA data is delayed 15 minutes.