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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 141122C00080000 C 11/22/14 80.0 32.20 35.00
TMO 141122C00085000 C 11/22/14 85.0 27.20 30.00
TMO 141122C00090000 C 11/22/14 90.0 22.20 25.10
TMO 141122C00095000 C 11/22/14 95.0 17.30 20.00
TMO 141122C00100000 C 11/22/14 100.0 12.50 15.20
TMO 141122C00105000 C 11/22/14 105.0 8.80 10.60
TMO 141122C00110000 C 11/22/14 110.0 5.80 6.40
TMO 141122C00115000 C 11/22/14 115.0 2.70 3.20
TMO 141122C00120000 C 11/22/14 120.0 1.10 1.30
TMO 141122C00125000 C 11/22/14 125.0 0.25 0.50
TMO 141122C00130000 C 11/22/14 130.0 0.05 0.30
TMO 141122C00135000 C 11/22/14 135.0 0.00 0.25
TMO 141122C00140000 C 11/22/14 140.0 0.00 0.25
TMO 141122C00145000 C 11/22/14 145.0 0.00 0.25
TMO 141122C00150000 C 11/22/14 150.0 0.00 0.20
TMO 141122C00155000 C 11/22/14 155.0 0.00 0.15
TMO 141122C00160000 C 11/22/14 160.0 0.00 0.10
TMO 141122C00165000 C 11/22/14 165.0 0.00 0.10
TMO 141122C00170000 C 11/22/14 170.0 0.00 0.10
TMO 141122P00080000 P 11/22/14 80.0 0.00 0.25
TMO 141122P00085000 P 11/22/14 85.0 0.05 0.30
TMO 141122P00090000 P 11/22/14 90.0 0.05 0.50
TMO 141122P00095000 P 11/22/14 95.0 0.20 0.45
TMO 141122P00100000 P 11/22/14 100.0 0.40 0.80
TMO 141122P00105000 P 11/22/14 105.0 0.85 1.20
TMO 141122P00110000 P 11/22/14 110.0 1.80 2.00
TMO 141122P00115000 P 11/22/14 115.0 3.70 3.90
TMO 141122P00120000 P 11/22/14 120.0 6.80 7.60
TMO 141122P00125000 P 11/22/14 125.0 10.80 13.50
TMO 141122P00130000 P 11/22/14 130.0 15.40 18.20
TMO 141122P00135000 P 11/22/14 135.0 20.30 23.20
TMO 141122P00140000 P 11/22/14 140.0 25.10 28.10
TMO 141122P00145000 P 11/22/14 145.0 30.20 33.10
TMO 141122P00150000 P 11/22/14 150.0 35.20 38.00
TMO 141122P00155000 P 11/22/14 155.0 39.10 43.10
TMO 141122P00160000 P 11/22/14 160.0 44.30 48.00
TMO 141122P00165000 P 11/22/14 165.0 49.00 53.20
TMO 141122P00170000 P 11/22/14 170.0 54.00 58.20
TMO 141220C00065000 C 12/20/14 65.0 47.00 51.00
TMO 141220C00070000 C 12/20/14 70.0 42.00 45.00
TMO 141220C00075000 C 12/20/14 75.0 37.20 40.30
TMO 141220C00080000 C 12/20/14 80.0 32.10 35.00
TMO 141220C00085000 C 12/20/14 85.0 27.20 29.90
TMO 141220C00090000 C 12/20/14 90.0 22.30 25.20
TMO 141220C00095000 C 12/20/14 95.0 17.60 20.30
TMO 141220C00100000 C 12/20/14 100.0 12.90 15.70
TMO 141220C00105000 C 12/20/14 105.0 9.20 11.20
TMO 141220C00110000 C 12/20/14 110.0 6.50 7.20
TMO 141220C00115000 C 12/20/14 115.0 4.00 4.30
TMO 141220C00120000 C 12/20/14 120.0 2.00 2.20
TMO 141220C00125000 C 12/20/14 125.0 0.70 1.05
TMO 141220C00130000 C 12/20/14 130.0 0.20 0.50
TMO 141220C00135000 C 12/20/14 135.0 0.05 0.30
TMO 141220C00140000 C 12/20/14 140.0 0.00 0.25
TMO 141220C00145000 C 12/20/14 145.0 0.00 0.25
TMO 141220C00150000 C 12/20/14 150.0 0.00 0.25
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.20
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.15
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.10
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.20
TMO 141220P00075000 P 12/20/14 75.0 0.05 0.30
TMO 141220P00080000 P 12/20/14 80.0 0.10 0.35
TMO 141220P00085000 P 12/20/14 85.0 0.15 0.50
TMO 141220P00090000 P 12/20/14 90.0 0.30 0.65
TMO 141220P00095000 P 12/20/14 95.0 0.50 0.85
TMO 141220P00100000 P 12/20/14 100.0 0.85 1.35
TMO 141220P00105000 P 12/20/14 105.0 1.55 1.80
TMO 141220P00110000 P 12/20/14 110.0 2.70 3.10
TMO 141220P00115000 P 12/20/14 115.0 4.80 5.10
TMO 141220P00120000 P 12/20/14 120.0 7.70 8.30
TMO 141220P00125000 P 12/20/14 125.0 11.60 13.50
TMO 141220P00130000 P 12/20/14 130.0 15.80 18.60
TMO 141220P00135000 P 12/20/14 135.0 20.50 23.30
TMO 141220P00140000 P 12/20/14 140.0 25.30 28.30
TMO 141220P00145000 P 12/20/14 145.0 30.30 33.20
TMO 141220P00150000 P 12/20/14 150.0 35.10 38.20
TMO 141220P00155000 P 12/20/14 155.0 38.80 43.20
TMO 141220P00160000 P 12/20/14 160.0 44.30 48.20
TMO 150117C00060000 C 01/17/15 60.0 52.10 55.50
TMO 150117C00065000 C 01/17/15 65.0 47.10 49.70
TMO 150117C00070000 C 01/17/15 70.0 42.10 45.10
TMO 150117C00075000 C 01/17/15 75.0 37.10 39.80
TMO 150117C00080000 C 01/17/15 80.0 32.20 34.90
TMO 150117C00085000 C 01/17/15 85.0 27.30 30.10
TMO 150117C00090000 C 01/17/15 90.0 22.50 25.30
TMO 150117C00095000 C 01/17/15 95.0 17.90 20.60
TMO 150117C00100000 C 01/17/15 100.0 13.70 15.80
TMO 150117C00105000 C 01/17/15 105.0 9.70 11.70
TMO 150117C00110000 C 01/17/15 110.0 6.90 7.90
TMO 150117C00115000 C 01/17/15 115.0 4.60 5.00
TMO 150117C00120000 C 01/17/15 120.0 2.45 2.80
TMO 150117C00125000 C 01/17/15 125.0 1.30 1.45
TMO 150117C00130000 C 01/17/15 130.0 0.35 0.80
TMO 150117C00135000 C 01/17/15 135.0 0.10 0.55
TMO 150117C00140000 C 01/17/15 140.0 0.10 0.30
TMO 150117C00145000 C 01/17/15 145.0 0.00 0.25
TMO 150117C00150000 C 01/17/15 150.0 0.00 0.25
TMO 150117C00155000 C 01/17/15 155.0 0.00 0.25
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.25
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.20
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.15
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.15
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.15
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.25
TMO 150117P00070000 P 01/17/15 70.0 0.05 0.50
TMO 150117P00075000 P 01/17/15 75.0 0.05 0.45
TMO 150117P00080000 P 01/17/15 80.0 0.15 0.50
TMO 150117P00085000 P 01/17/15 85.0 0.30 0.55
TMO 150117P00090000 P 01/17/15 90.0 0.50 0.90
TMO 150117P00095000 P 01/17/15 95.0 0.75 1.15
TMO 150117P00100000 P 01/17/15 100.0 1.20 1.95
TMO 150117P00105000 P 01/17/15 105.0 2.05 2.65
TMO 150117P00110000 P 01/17/15 110.0 3.40 3.80
TMO 150117P00115000 P 01/17/15 115.0 5.50 5.90
TMO 150117P00120000 P 01/17/15 120.0 8.30 9.90
TMO 150117P00125000 P 01/17/15 125.0 12.00 14.10
TMO 150117P00130000 P 01/17/15 130.0 16.20 18.90
TMO 150117P00135000 P 01/17/15 135.0 20.80 23.50
TMO 150117P00140000 P 01/17/15 140.0 25.70 28.40
TMO 150117P00145000 P 01/17/15 145.0 30.50 33.30
TMO 150117P00150000 P 01/17/15 150.0 35.40 38.20
TMO 150117P00155000 P 01/17/15 155.0 40.20 43.20
TMO 150117P00160000 P 01/17/15 160.0 44.70 48.20
TMO 150117P00165000 P 01/17/15 165.0 49.70 53.20
TMO 150117P00170000 P 01/17/15 170.0 54.30 58.20
TMO 150117P00175000 P 01/17/15 175.0 59.00 63.10
TMO 150320C00065000 C 03/20/15 65.0 47.30 50.20
TMO 150320C00070000 C 03/20/15 70.0 42.30 45.60
TMO 150320C00075000 C 03/20/15 75.0 37.40 40.70
TMO 150320C00080000 C 03/20/15 80.0 32.60 35.10
TMO 150320C00085000 C 03/20/15 85.0 27.70 30.70
TMO 150320C00090000 C 03/20/15 90.0 23.10 25.90
TMO 150320C00095000 C 03/20/15 95.0 18.70 21.40
TMO 150320C00100000 C 03/20/15 100.0 14.40 16.90
TMO 150320C00105000 C 03/20/15 105.0 10.70 13.10
TMO 150320C00110000 C 03/20/15 110.0 8.30 9.40
TMO 150320C00115000 C 03/20/15 115.0 6.30 6.70
TMO 150320C00120000 C 03/20/15 120.0 4.10 4.50
TMO 150320C00125000 C 03/20/15 125.0 2.05 2.80
TMO 150320C00130000 C 03/20/15 130.0 1.30 1.75
TMO 150320C00135000 C 03/20/15 135.0 0.65 1.05
TMO 150320C00140000 C 03/20/15 140.0 0.40 0.70
TMO 150320C00145000 C 03/20/15 145.0 0.20 0.45
TMO 150320C00150000 C 03/20/15 150.0 0.05 0.50
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 0.25
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.25
TMO 150320P00065000 P 03/20/15 65.0 0.10 0.50
TMO 150320P00070000 P 03/20/15 70.0 0.20 0.50
TMO 150320P00075000 P 03/20/15 75.0 0.30 0.65
TMO 150320P00080000 P 03/20/15 80.0 0.45 0.80
TMO 150320P00085000 P 03/20/15 85.0 0.70 1.10
TMO 150320P00090000 P 03/20/15 90.0 1.05 1.55
TMO 150320P00095000 P 03/20/15 95.0 1.65 2.20
TMO 150320P00100000 P 03/20/15 100.0 2.50 3.20
TMO 150320P00105000 P 03/20/15 105.0 3.60 4.50
TMO 150320P00110000 P 03/20/15 110.0 5.20 6.60
TMO 150320P00115000 P 03/20/15 115.0 7.20 8.70
TMO 150320P00120000 P 03/20/15 120.0 10.10 11.10
TMO 150320P00125000 P 03/20/15 125.0 13.40 15.90
TMO 150320P00130000 P 03/20/15 130.0 17.20 19.80
TMO 150320P00135000 P 03/20/15 135.0 21.60 24.20
TMO 150320P00140000 P 03/20/15 140.0 26.00 28.70
TMO 150320P00145000 P 03/20/15 145.0 30.80 33.50
TMO 150320P00150000 P 03/20/15 150.0 35.60 38.40
TMO 150320P00155000 P 03/20/15 155.0 40.00 43.30
TMO 150320P00160000 P 03/20/15 160.0 45.20 48.20
TMO 150320P00165000 P 03/20/15 165.0 50.50 53.20
TMO 150320P00170000 P 03/20/15 170.0 55.20 58.20
TMO 150619C00065000 C 06/19/15 65.0 47.20 50.30
TMO 150619C00070000 C 06/19/15 70.0 42.30 46.60
TMO 150619C00075000 C 06/19/15 75.0 37.50 40.60
TMO 150619C00080000 C 06/19/15 80.0 32.90 35.90
TMO 150619C00085000 C 06/19/15 85.0 28.40 31.30
TMO 150619C00090000 C 06/19/15 90.0 23.90 27.10
TMO 150619C00095000 C 06/19/15 95.0 19.60 22.20
TMO 150619C00100000 C 06/19/15 100.0 15.90 18.50
TMO 150619C00105000 C 06/19/15 105.0 12.20 15.10
TMO 150619C00110000 C 06/19/15 110.0 9.00 12.10
TMO 150619C00115000 C 06/19/15 115.0 6.40 9.70
TMO 150619C00120000 C 06/19/15 120.0 4.20 7.50
TMO 150619C00125000 C 06/19/15 125.0 2.40 5.90
TMO 150619C00130000 C 06/19/15 130.0 1.20 4.80
TMO 150619C00135000 C 06/19/15 135.0 0.45 3.90
TMO 150619C00140000 C 06/19/15 140.0 0.00 3.00
TMO 150619C00145000 C 06/19/15 145.0 0.00 2.40
TMO 150619C00150000 C 06/19/15 150.0 0.00 0.90
TMO 150619C00155000 C 06/19/15 155.0 0.00 0.70
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.90
TMO 150619P00070000 P 06/19/15 70.0 0.00 1.10
TMO 150619P00075000 P 06/19/15 75.0 0.00 2.00
TMO 150619P00080000 P 06/19/15 80.0 0.00 2.50
TMO 150619P00085000 P 06/19/15 85.0 0.15 3.10
TMO 150619P00090000 P 06/19/15 90.0 0.55 3.60
TMO 150619P00095000 P 06/19/15 95.0 1.30 4.60
TMO 150619P00100000 P 06/19/15 100.0 2.35 5.90
TMO 150619P00105000 P 06/19/15 105.0 3.90 7.30
TMO 150619P00110000 P 06/19/15 110.0 5.90 9.10
TMO 150619P00115000 P 06/19/15 115.0 8.50 11.60
TMO 150619P00120000 P 06/19/15 120.0 11.20 14.50
TMO 150619P00125000 P 06/19/15 125.0 14.70 17.80
TMO 150619P00130000 P 06/19/15 130.0 18.60 21.40
TMO 150619P00135000 P 06/19/15 135.0 22.50 25.30
TMO 150619P00140000 P 06/19/15 140.0 26.40 29.70
TMO 150619P00145000 P 06/19/15 145.0 30.90 34.20
TMO 150619P00150000 P 06/19/15 150.0 35.50 38.80
TMO 150619P00155000 P 06/19/15 155.0 40.50 43.60
TMO 160115C00055000 C 01/15/16 55.0 57.20 61.40
TMO 160115C00060000 C 01/15/16 60.0 52.40 56.50
TMO 160115C00065000 C 01/15/16 65.0 47.70 51.40
TMO 160115C00070000 C 01/15/16 70.0 43.10 46.40
TMO 160115C00075000 C 01/15/16 75.0 38.60 41.70
TMO 160115C00080000 C 01/15/16 80.0 34.20 37.10
TMO 160115C00085000 C 01/15/16 85.0 30.00 33.10
TMO 160115C00090000 C 01/15/16 90.0 25.90 29.00
TMO 160115C00095000 C 01/15/16 95.0 22.10 25.00
TMO 160115C00100000 C 01/15/16 100.0 20.00 21.80
TMO 160115C00105000 C 01/15/16 105.0 15.40 18.30
TMO 160115C00110000 C 01/15/16 110.0 12.70 15.30
TMO 160115C00115000 C 01/15/16 115.0 10.70 12.80
TMO 160115C00120000 C 01/15/16 120.0 8.10 10.60
TMO 160115C00125000 C 01/15/16 125.0 6.60 8.70
TMO 160115C00130000 C 01/15/16 130.0 5.10 6.80
TMO 160115C00135000 C 01/15/16 135.0 3.60 5.30
TMO 160115C00140000 C 01/15/16 140.0 3.50 4.30
TMO 160115C00145000 C 01/15/16 145.0 2.20 3.30
TMO 160115C00150000 C 01/15/16 150.0 1.45 2.80
TMO 160115C00155000 C 01/15/16 155.0 1.00 1.95
TMO 160115C00160000 C 01/15/16 160.0 1.15 1.55
TMO 160115C00165000 C 01/15/16 165.0 0.40 1.30
TMO 160115C00170000 C 01/15/16 170.0 0.25 1.10
TMO 160115C00175000 C 01/15/16 175.0 0.10 1.00
TMO 160115C00180000 C 01/15/16 180.0 0.00 1.00
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.50
TMO 160115P00055000 P 01/15/16 55.0 0.30 1.05
TMO 160115P00060000 P 01/15/16 60.0 0.55 1.25
TMO 160115P00065000 P 01/15/16 65.0 0.85 1.55
TMO 160115P00070000 P 01/15/16 70.0 1.25 1.90
TMO 160115P00075000 P 01/15/16 75.0 1.55 2.40
TMO 160115P00080000 P 01/15/16 80.0 2.30 3.40
TMO 160115P00085000 P 01/15/16 85.0 2.85 3.90
TMO 160115P00090000 P 01/15/16 90.0 3.70 5.40
TMO 160115P00095000 P 01/15/16 95.0 4.90 6.30
TMO 160115P00100000 P 01/15/16 100.0 6.20 8.10
TMO 160115P00105000 P 01/15/16 105.0 8.00 9.80
TMO 160115P00110000 P 01/15/16 110.0 10.00 12.80
TMO 160115P00115000 P 01/15/16 115.0 12.40 15.20
TMO 160115P00120000 P 01/15/16 120.0 15.00 18.10
TMO 160115P00125000 P 01/15/16 125.0 17.90 21.10
TMO 160115P00130000 P 01/15/16 130.0 21.30 24.40
TMO 160115P00135000 P 01/15/16 135.0 25.10 28.10
TMO 160115P00140000 P 01/15/16 140.0 29.10 32.00
TMO 160115P00145000 P 01/15/16 145.0 33.10 36.10
TMO 160115P00150000 P 01/15/16 150.0 37.40 40.40
TMO 160115P00155000 P 01/15/16 155.0 41.30 44.90
TMO 160115P00160000 P 01/15/16 160.0 45.70 49.30
TMO 160115P00165000 P 01/15/16 165.0 49.40 53.90
TMO 160115P00170000 P 01/15/16 170.0 54.80 58.70
TMO 160115P00175000 P 01/15/16 175.0 58.90 63.50
TMO 160115P00180000 P 01/15/16 180.0 64.50 68.50
TMO 160115P00185000 P 01/15/16 185.0 68.70 73.40

OPRA data is delayed 15 minutes.