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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 141122C00080000 C 11/22/14 80.0 32.10 35.10
TMO 141122C00085000 C 11/22/14 85.0 27.60 30.20
TMO 141122C00090000 C 11/22/14 90.0 22.50 25.30
TMO 141122C00095000 C 11/22/14 95.0 17.50 20.30
TMO 141122C00100000 C 11/22/14 100.0 12.70 15.10
TMO 141122C00105000 C 11/22/14 105.0 8.70 10.10
TMO 141122C00110000 C 11/22/14 110.0 5.10 5.40
TMO 141122C00115000 C 11/22/14 115.0 2.00 2.40
TMO 141122C00120000 C 11/22/14 120.0 0.55 0.80
TMO 141122C00125000 C 11/22/14 125.0 0.10 0.20
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 0.10
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 0.10
TMO 141122P00085000 P 11/22/14 85.0 0.00 0.10
TMO 141122P00090000 P 11/22/14 90.0 0.00 0.25
TMO 141122P00095000 P 11/22/14 95.0 0.00 0.30
TMO 141122P00100000 P 11/22/14 100.0 0.10 0.40
TMO 141122P00105000 P 11/22/14 105.0 0.35 0.70
TMO 141122P00110000 P 11/22/14 110.0 1.30 1.50
TMO 141122P00115000 P 11/22/14 115.0 3.30 3.90
TMO 141122P00120000 P 11/22/14 120.0 6.70 7.40
TMO 141122P00125000 P 11/22/14 125.0 10.10 12.70
TMO 141122P00130000 P 11/22/14 130.0 15.00 17.60
TMO 141122P00135000 P 11/22/14 135.0 20.00 23.00
TMO 141122P00140000 P 11/22/14 140.0 24.90 28.10
TMO 141122P00145000 P 11/22/14 145.0 29.90 33.50
TMO 141122P00150000 P 11/22/14 150.0 34.80 38.10
TMO 141122P00155000 P 11/22/14 155.0 39.30 43.60
TMO 141122P00160000 P 11/22/14 160.0 44.50 48.50
TMO 141122P00165000 P 11/22/14 165.0 49.20 53.40
TMO 141122P00170000 P 11/22/14 170.0 54.30 58.40
TMO 141220C00065000 C 12/20/14 65.0 46.50 50.40
TMO 141220C00070000 C 12/20/14 70.0 41.80 45.20
TMO 141220C00075000 C 12/20/14 75.0 37.10 40.20
TMO 141220C00080000 C 12/20/14 80.0 32.50 35.10
TMO 141220C00085000 C 12/20/14 85.0 27.50 30.10
TMO 141220C00090000 C 12/20/14 90.0 22.40 25.20
TMO 141220C00095000 C 12/20/14 95.0 17.50 20.30
TMO 141220C00100000 C 12/20/14 100.0 13.80 15.00
TMO 141220C00105000 C 12/20/14 105.0 9.40 10.20
TMO 141220C00110000 C 12/20/14 110.0 5.50 6.30
TMO 141220C00115000 C 12/20/14 115.0 2.85 3.40
TMO 141220C00120000 C 12/20/14 120.0 1.20 1.50
TMO 141220C00125000 C 12/20/14 125.0 0.40 0.70
TMO 141220C00130000 C 12/20/14 130.0 0.10 0.30
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 0.05
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.05
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 0.20
TMO 141220P00085000 P 12/20/14 85.0 0.00 0.45
TMO 141220P00090000 P 12/20/14 90.0 0.10 0.45
TMO 141220P00095000 P 12/20/14 95.0 0.15 0.55
TMO 141220P00100000 P 12/20/14 100.0 0.45 0.75
TMO 141220P00105000 P 12/20/14 105.0 1.00 1.45
TMO 141220P00110000 P 12/20/14 110.0 2.20 2.45
TMO 141220P00115000 P 12/20/14 115.0 4.30 5.20
TMO 141220P00120000 P 12/20/14 120.0 7.50 8.50
TMO 141220P00125000 P 12/20/14 125.0 10.60 13.20
TMO 141220P00130000 P 12/20/14 130.0 15.20 18.10
TMO 141220P00135000 P 12/20/14 135.0 20.10 23.30
TMO 141220P00140000 P 12/20/14 140.0 25.10 28.00
TMO 141220P00145000 P 12/20/14 145.0 30.10 33.10
TMO 141220P00150000 P 12/20/14 150.0 34.80 38.10
TMO 141220P00155000 P 12/20/14 155.0 39.60 43.00
TMO 141220P00160000 P 12/20/14 160.0 44.90 48.30
TMO 150117C00060000 C 01/17/15 60.0 51.60 55.10
TMO 150117C00065000 C 01/17/15 65.0 47.00 50.30
TMO 150117C00070000 C 01/17/15 70.0 42.20 45.20
TMO 150117C00075000 C 01/17/15 75.0 37.40 40.20
TMO 150117C00080000 C 01/17/15 80.0 32.50 35.20
TMO 150117C00085000 C 01/17/15 85.0 27.60 30.30
TMO 150117C00090000 C 01/17/15 90.0 22.70 25.40
TMO 150117C00095000 C 01/17/15 95.0 17.90 20.50
TMO 150117C00100000 C 01/17/15 100.0 13.70 15.70
TMO 150117C00105000 C 01/17/15 105.0 9.90 10.80
TMO 150117C00110000 C 01/17/15 110.0 6.20 7.10
TMO 150117C00115000 C 01/17/15 115.0 3.80 4.20
TMO 150117C00120000 C 01/17/15 120.0 1.95 2.25
TMO 150117C00125000 C 01/17/15 125.0 1.00 1.35
TMO 150117C00130000 C 01/17/15 130.0 0.30 0.75
TMO 150117C00135000 C 01/17/15 135.0 0.05 0.45
TMO 150117C00140000 C 01/17/15 140.0 0.00 0.25
TMO 150117C00145000 C 01/17/15 145.0 0.00 0.20
TMO 150117C00150000 C 01/17/15 150.0 0.00 0.15
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 0.10
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 0.30
TMO 150117P00080000 P 01/17/15 80.0 0.05 0.35
TMO 150117P00085000 P 01/17/15 85.0 0.00 0.50
TMO 150117P00090000 P 01/17/15 90.0 0.15 0.55
TMO 150117P00095000 P 01/17/15 95.0 0.40 0.80
TMO 150117P00100000 P 01/17/15 100.0 0.95 1.20
TMO 150117P00105000 P 01/17/15 105.0 1.60 2.10
TMO 150117P00110000 P 01/17/15 110.0 3.00 3.40
TMO 150117P00115000 P 01/17/15 115.0 5.10 6.00
TMO 150117P00120000 P 01/17/15 120.0 8.20 9.30
TMO 150117P00125000 P 01/17/15 125.0 12.00 13.10
TMO 150117P00130000 P 01/17/15 130.0 15.70 18.20
TMO 150117P00135000 P 01/17/15 135.0 20.30 23.10
TMO 150117P00140000 P 01/17/15 140.0 25.10 28.00
TMO 150117P00145000 P 01/17/15 145.0 30.10 33.00
TMO 150117P00150000 P 01/17/15 150.0 35.00 38.10
TMO 150117P00155000 P 01/17/15 155.0 39.10 43.30
TMO 150117P00160000 P 01/17/15 160.0 44.10 48.60
TMO 150117P00165000 P 01/17/15 165.0 49.30 53.70
TMO 150117P00170000 P 01/17/15 170.0 54.10 58.60
TMO 150117P00175000 P 01/17/15 175.0 59.10 63.60
TMO 150320C00065000 C 03/20/15 65.0 46.60 50.40
TMO 150320C00070000 C 03/20/15 70.0 42.00 45.30
TMO 150320C00075000 C 03/20/15 75.0 37.10 40.30
TMO 150320C00080000 C 03/20/15 80.0 32.70 35.40
TMO 150320C00085000 C 03/20/15 85.0 27.90 30.60
TMO 150320C00090000 C 03/20/15 90.0 23.30 26.00
TMO 150320C00095000 C 03/20/15 95.0 18.90 21.50
TMO 150320C00100000 C 03/20/15 100.0 14.90 16.20
TMO 150320C00105000 C 03/20/15 105.0 11.10 12.40
TMO 150320C00110000 C 03/20/15 110.0 8.00 8.90
TMO 150320C00115000 C 03/20/15 115.0 5.30 6.40
TMO 150320C00120000 C 03/20/15 120.0 3.40 4.30
TMO 150320C00125000 C 03/20/15 125.0 2.00 2.55
TMO 150320C00130000 C 03/20/15 130.0 1.10 1.70
TMO 150320C00135000 C 03/20/15 135.0 0.50 1.10
TMO 150320C00140000 C 03/20/15 140.0 0.20 0.70
TMO 150320C00145000 C 03/20/15 145.0 0.10 0.55
TMO 150320C00150000 C 03/20/15 150.0 0.00 0.35
TMO 150320C00155000 C 03/20/15 155.0 0.00 0.20
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 0.40
TMO 150320P00070000 P 03/20/15 70.0 0.05 0.45
TMO 150320P00075000 P 03/20/15 75.0 0.15 0.55
TMO 150320P00080000 P 03/20/15 80.0 0.15 0.70
TMO 150320P00085000 P 03/20/15 85.0 0.35 0.85
TMO 150320P00090000 P 03/20/15 90.0 0.75 1.25
TMO 150320P00095000 P 03/20/15 95.0 1.10 1.75
TMO 150320P00100000 P 03/20/15 100.0 1.70 2.35
TMO 150320P00105000 P 03/20/15 105.0 2.90 3.80
TMO 150320P00110000 P 03/20/15 110.0 4.70 5.50
TMO 150320P00115000 P 03/20/15 115.0 6.90 8.00
TMO 150320P00120000 P 03/20/15 120.0 9.90 10.90
TMO 150320P00125000 P 03/20/15 125.0 13.00 14.70
TMO 150320P00130000 P 03/20/15 130.0 17.20 18.70
TMO 150320P00135000 P 03/20/15 135.0 20.80 23.50
TMO 150320P00140000 P 03/20/15 140.0 25.50 28.40
TMO 150320P00145000 P 03/20/15 145.0 30.40 33.20
TMO 150320P00150000 P 03/20/15 150.0 35.20 37.90
TMO 150320P00155000 P 03/20/15 155.0 40.20 42.90
TMO 150320P00160000 P 03/20/15 160.0 45.10 48.00
TMO 150320P00165000 P 03/20/15 165.0 49.60 53.60
TMO 150320P00170000 P 03/20/15 170.0 54.20 58.50
TMO 150619C00065000 C 06/19/15 65.0 46.70 51.00
TMO 150619C00070000 C 06/19/15 70.0 41.90 46.30
TMO 150619C00075000 C 06/19/15 75.0 37.10 41.30
TMO 150619C00080000 C 06/19/15 80.0 33.10 35.90
TMO 150619C00085000 C 06/19/15 85.0 28.50 31.40
TMO 150619C00090000 C 06/19/15 90.0 24.00 26.90
TMO 150619C00095000 C 06/19/15 95.0 20.10 22.20
TMO 150619C00100000 C 06/19/15 100.0 16.20 17.80
TMO 150619C00105000 C 06/19/15 105.0 12.70 14.20
TMO 150619C00110000 C 06/19/15 110.0 9.60 11.10
TMO 150619C00115000 C 06/19/15 115.0 7.10 8.40
TMO 150619C00120000 C 06/19/15 120.0 5.00 6.40
TMO 150619C00125000 C 06/19/15 125.0 3.40 4.70
TMO 150619C00130000 C 06/19/15 130.0 2.05 3.50
TMO 150619C00135000 C 06/19/15 135.0 1.20 2.50
TMO 150619C00140000 C 06/19/15 140.0 0.80 1.90
TMO 150619C00145000 C 06/19/15 145.0 0.25 1.40
TMO 150619C00150000 C 06/19/15 150.0 0.05 1.10
TMO 150619C00155000 C 06/19/15 155.0 0.00 0.80
TMO 150619P00065000 P 06/19/15 65.0 0.05 0.70
TMO 150619P00070000 P 06/19/15 70.0 0.00 1.00
TMO 150619P00075000 P 06/19/15 75.0 0.15 1.10
TMO 150619P00080000 P 06/19/15 80.0 0.35 1.30
TMO 150619P00085000 P 06/19/15 85.0 0.70 1.65
TMO 150619P00090000 P 06/19/15 90.0 1.15 2.60
TMO 150619P00095000 P 06/19/15 95.0 1.90 3.10
TMO 150619P00100000 P 06/19/15 100.0 3.00 4.40
TMO 150619P00105000 P 06/19/15 105.0 4.50 5.50
TMO 150619P00110000 P 06/19/15 110.0 6.40 7.40
TMO 150619P00115000 P 06/19/15 115.0 8.70 9.90
TMO 150619P00120000 P 06/19/15 120.0 11.60 12.90
TMO 150619P00125000 P 06/19/15 125.0 14.90 16.30
TMO 150619P00130000 P 06/19/15 130.0 18.20 20.10
TMO 150619P00135000 P 06/19/15 135.0 22.40 24.30
TMO 150619P00140000 P 06/19/15 140.0 26.10 28.80
TMO 150619P00145000 P 06/19/15 145.0 30.70 33.60
TMO 150619P00150000 P 06/19/15 150.0 35.50 38.40
TMO 150619P00155000 P 06/19/15 155.0 40.30 43.30
TMO 160115C00055000 C 01/15/16 55.0 57.30 61.40
TMO 160115C00060000 C 01/15/16 60.0 51.90 56.50
TMO 160115C00065000 C 01/15/16 65.0 47.10 51.90
TMO 160115C00070000 C 01/15/16 70.0 43.40 46.10
TMO 160115C00075000 C 01/15/16 75.0 38.90 42.10
TMO 160115C00080000 C 01/15/16 80.0 34.40 37.70
TMO 160115C00085000 C 01/15/16 85.0 30.30 33.50
TMO 160115C00090000 C 01/15/16 90.0 26.30 28.30
TMO 160115C00095000 C 01/15/16 95.0 22.60 24.60
TMO 160115C00100000 C 01/15/16 100.0 19.10 21.10
TMO 160115C00105000 C 01/15/16 105.0 16.10 17.90
TMO 160115C00110000 C 01/15/16 110.0 13.10 14.90
TMO 160115C00115000 C 01/15/16 115.0 10.60 12.40
TMO 160115C00120000 C 01/15/16 120.0 8.40 10.20
TMO 160115C00125000 C 01/15/16 125.0 6.50 8.40
TMO 160115C00130000 C 01/15/16 130.0 5.30 6.80
TMO 160115C00135000 C 01/15/16 135.0 3.50 5.60
TMO 160115C00140000 C 01/15/16 140.0 3.40 3.70
TMO 160115C00145000 C 01/15/16 145.0 1.70 3.70
TMO 160115C00150000 C 01/15/16 150.0 1.15 2.90
TMO 160115C00155000 C 01/15/16 155.0 0.70 2.35
TMO 160115C00160000 C 01/15/16 160.0 1.10 1.50
TMO 160115C00165000 C 01/15/16 165.0 0.45 1.30
TMO 160115C00170000 C 01/15/16 170.0 0.10 1.05
TMO 160115C00175000 C 01/15/16 175.0 0.05 0.95
TMO 160115C00180000 C 01/15/16 180.0 0.00 0.80
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.60
TMO 160115P00055000 P 01/15/16 55.0 0.15 0.85
TMO 160115P00060000 P 01/15/16 60.0 0.35 1.00
TMO 160115P00065000 P 01/15/16 65.0 0.30 1.30
TMO 160115P00070000 P 01/15/16 70.0 0.95 1.90
TMO 160115P00075000 P 01/15/16 75.0 0.90 2.35
TMO 160115P00080000 P 01/15/16 80.0 1.70 2.95
TMO 160115P00085000 P 01/15/16 85.0 2.10 3.80
TMO 160115P00090000 P 01/15/16 90.0 3.30 4.40
TMO 160115P00095000 P 01/15/16 95.0 4.70 5.40
TMO 160115P00100000 P 01/15/16 100.0 5.70 7.30
TMO 160115P00105000 P 01/15/16 105.0 7.40 9.10
TMO 160115P00110000 P 01/15/16 110.0 9.60 11.10
TMO 160115P00115000 P 01/15/16 115.0 11.90 13.60
TMO 160115P00120000 P 01/15/16 120.0 14.60 16.40
TMO 160115P00125000 P 01/15/16 125.0 17.80 19.50
TMO 160115P00130000 P 01/15/16 130.0 21.20 22.90
TMO 160115P00135000 P 01/15/16 135.0 24.90 26.70
TMO 160115P00140000 P 01/15/16 140.0 29.00 30.60
TMO 160115P00145000 P 01/15/16 145.0 33.30 35.00
TMO 160115P00150000 P 01/15/16 150.0 36.50 40.20
TMO 160115P00155000 P 01/15/16 155.0 41.00 44.20
TMO 160115P00160000 P 01/15/16 160.0 45.40 49.00
TMO 160115P00165000 P 01/15/16 165.0 50.10 54.10
TMO 160115P00170000 P 01/15/16 170.0 54.80 59.10
TMO 160115P00175000 P 01/15/16 175.0 60.20 64.00
TMO 160115P00180000 P 01/15/16 180.0 64.20 68.80
TMO 160115P00185000 P 01/15/16 185.0 69.10 73.90

OPRA data is delayed 15 minutes.