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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 141018C00075000 C 10/18/14 75.0 43.90 45.90
TMO 141018C00080000 C 10/18/14 80.0 38.90 40.90
TMO 141018C00085000 C 10/18/14 85.0 34.00 35.90
TMO 141018C00090000 C 10/18/14 90.0 29.00 30.90
TMO 141018C00095000 C 10/18/14 95.0 24.00 25.90
TMO 141018C00100000 C 10/18/14 100.0 19.20 20.90
TMO 141018C00105000 C 10/18/14 105.0 14.10 15.90
TMO 141018C00110000 C 10/18/14 110.0 9.40 10.90
TMO 141018C00115000 C 10/18/14 115.0 4.80 5.90
TMO 141018C00120000 C 10/18/14 120.0 1.70 1.90
TMO 141018C00125000 C 10/18/14 125.0 0.30 0.55
TMO 141018C00130000 C 10/18/14 130.0 0.05 0.25
TMO 141018C00135000 C 10/18/14 135.0 0.00 0.15
TMO 141018C00140000 C 10/18/14 140.0 0.00 0.05
TMO 141018C00145000 C 10/18/14 145.0 0.00 0.05
TMO 141018C00150000 C 10/18/14 150.0 0.00 0.05
TMO 141018C00155000 C 10/18/14 155.0 0.00 0.05
TMO 141018C00160000 C 10/18/14 160.0 0.00 0.05
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 0.05
TMO 141018P00090000 P 10/18/14 90.0 0.00 0.05
TMO 141018P00095000 P 10/18/14 95.0 0.00 0.05
TMO 141018P00100000 P 10/18/14 100.0 0.00 0.15
TMO 141018P00105000 P 10/18/14 105.0 0.00 0.25
TMO 141018P00110000 P 10/18/14 110.0 0.10 0.25
TMO 141018P00115000 P 10/18/14 115.0 0.45 0.65
TMO 141018P00120000 P 10/18/14 120.0 2.00 2.25
TMO 141018P00125000 P 10/18/14 125.0 5.40 6.00
TMO 141018P00130000 P 10/18/14 130.0 8.40 11.00
TMO 141018P00135000 P 10/18/14 135.0 13.20 15.90
TMO 141018P00140000 P 10/18/14 140.0 18.40 20.90
TMO 141018P00145000 P 10/18/14 145.0 23.20 26.00
TMO 141018P00150000 P 10/18/14 150.0 28.20 30.90
TMO 141018P00155000 P 10/18/14 155.0 33.40 35.80
TMO 141018P00160000 P 10/18/14 160.0 38.20 41.10
TMO 141018P00165000 P 10/18/14 165.0 43.20 46.10
TMO 141122C00080000 C 11/22/14 80.0 39.10 41.80
TMO 141122C00085000 C 11/22/14 85.0 34.30 36.90
TMO 141122C00090000 C 11/22/14 90.0 29.20 31.90
TMO 141122C00095000 C 11/22/14 95.0 24.30 27.00
TMO 141122C00100000 C 11/22/14 100.0 19.30 22.10
TMO 141122C00105000 C 11/22/14 105.0 14.70 17.30
TMO 141122C00110000 C 11/22/14 110.0 10.30 12.90
TMO 141122C00115000 C 11/22/14 115.0 6.40 7.30
TMO 141122C00120000 C 11/22/14 120.0 3.50 4.00
TMO 141122C00125000 C 11/22/14 125.0 1.65 2.15
TMO 141122C00130000 C 11/22/14 130.0 0.70 1.10
TMO 141122C00135000 C 11/22/14 135.0 0.30 0.60
TMO 141122C00140000 C 11/22/14 140.0 0.10 0.35
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 0.10
TMO 141122P00085000 P 11/22/14 85.0 0.00 0.15
TMO 141122P00090000 P 11/22/14 90.0 0.00 0.25
TMO 141122P00095000 P 11/22/14 95.0 0.05 0.30
TMO 141122P00100000 P 11/22/14 100.0 0.10 0.35
TMO 141122P00105000 P 11/22/14 105.0 0.30 0.55
TMO 141122P00110000 P 11/22/14 110.0 0.65 1.10
TMO 141122P00115000 P 11/22/14 115.0 1.90 2.25
TMO 141122P00120000 P 11/22/14 120.0 3.80 4.30
TMO 141122P00125000 P 11/22/14 125.0 6.50 7.40
TMO 141122P00130000 P 11/22/14 130.0 10.60 11.50
TMO 141122P00135000 P 11/22/14 135.0 13.60 16.30
TMO 141122P00140000 P 11/22/14 140.0 18.30 21.00
TMO 141122P00145000 P 11/22/14 145.0 23.40 25.90
TMO 141122P00150000 P 11/22/14 150.0 28.30 30.90
TMO 141122P00155000 P 11/22/14 155.0 33.30 35.90
TMO 141122P00160000 P 11/22/14 160.0 38.20 40.90
TMO 141122P00165000 P 11/22/14 165.0 43.20 45.90
TMO 141122P00170000 P 11/22/14 170.0 48.20 51.20
TMO 141220C00065000 C 12/20/14 65.0 54.00 56.80
TMO 141220C00070000 C 12/20/14 70.0 49.00 51.90
TMO 141220C00075000 C 12/20/14 75.0 43.80 46.80
TMO 141220C00080000 C 12/20/14 80.0 39.10 42.00
TMO 141220C00085000 C 12/20/14 85.0 34.10 36.90
TMO 141220C00090000 C 12/20/14 90.0 29.20 32.00
TMO 141220C00095000 C 12/20/14 95.0 24.30 27.10
TMO 141220C00100000 C 12/20/14 100.0 19.60 22.30
TMO 141220C00105000 C 12/20/14 105.0 15.10 17.70
TMO 141220C00110000 C 12/20/14 110.0 10.70 11.80
TMO 141220C00115000 C 12/20/14 115.0 7.00 8.00
TMO 141220C00120000 C 12/20/14 120.0 4.20 4.60
TMO 141220C00125000 C 12/20/14 125.0 2.15 2.55
TMO 141220C00130000 C 12/20/14 130.0 1.05 1.20
TMO 141220C00135000 C 12/20/14 135.0 0.45 0.75
TMO 141220C00140000 C 12/20/14 140.0 0.20 0.50
TMO 141220C00145000 C 12/20/14 145.0 0.05 0.35
TMO 141220C00150000 C 12/20/14 150.0 0.00 0.25
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.15
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.15
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.05
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.10
TMO 141220P00075000 P 12/20/14 75.0 0.00 0.10
TMO 141220P00080000 P 12/20/14 80.0 0.00 0.15
TMO 141220P00085000 P 12/20/14 85.0 0.05 0.25
TMO 141220P00090000 P 12/20/14 90.0 0.05 0.30
TMO 141220P00095000 P 12/20/14 95.0 0.10 0.40
TMO 141220P00100000 P 12/20/14 100.0 0.20 0.60
TMO 141220P00105000 P 12/20/14 105.0 0.55 0.95
TMO 141220P00110000 P 12/20/14 110.0 1.25 1.65
TMO 141220P00115000 P 12/20/14 115.0 2.60 2.95
TMO 141220P00120000 P 12/20/14 120.0 4.60 5.10
TMO 141220P00125000 P 12/20/14 125.0 7.40 8.20
TMO 141220P00130000 P 12/20/14 130.0 10.90 12.10
TMO 141220P00135000 P 12/20/14 135.0 13.90 16.60
TMO 141220P00140000 P 12/20/14 140.0 18.60 21.30
TMO 141220P00145000 P 12/20/14 145.0 23.50 26.20
TMO 141220P00150000 P 12/20/14 150.0 28.50 31.20
TMO 141220P00155000 P 12/20/14 155.0 33.30 36.20
TMO 141220P00160000 P 12/20/14 160.0 38.50 41.40
TMO 150117C00060000 C 01/17/15 60.0 59.00 61.90
TMO 150117C00065000 C 01/17/15 65.0 54.00 56.80
TMO 150117C00070000 C 01/17/15 70.0 49.00 51.80
TMO 150117C00075000 C 01/17/15 75.0 44.20 46.80
TMO 150117C00080000 C 01/17/15 80.0 39.20 41.90
TMO 150117C00085000 C 01/17/15 85.0 34.20 36.60
TMO 150117C00090000 C 01/17/15 90.0 29.30 32.00
TMO 150117C00095000 C 01/17/15 95.0 24.50 27.20
TMO 150117C00100000 C 01/17/15 100.0 19.90 22.40
TMO 150117C00105000 C 01/17/15 105.0 15.30 18.00
TMO 150117C00110000 C 01/17/15 110.0 11.20 12.30
TMO 150117C00115000 C 01/17/15 115.0 7.60 8.60
TMO 150117C00120000 C 01/17/15 120.0 4.90 5.50
TMO 150117C00125000 C 01/17/15 125.0 2.85 3.20
TMO 150117C00130000 C 01/17/15 130.0 1.55 1.95
TMO 150117C00135000 C 01/17/15 135.0 0.75 1.15
TMO 150117C00140000 C 01/17/15 140.0 0.40 0.65
TMO 150117C00145000 C 01/17/15 145.0 0.15 0.50
TMO 150117C00150000 C 01/17/15 150.0 0.10 0.35
TMO 150117C00155000 C 01/17/15 155.0 0.05 0.25
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.20
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.15
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.15
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 0.15
TMO 150117P00075000 P 01/17/15 75.0 0.05 0.20
TMO 150117P00080000 P 01/17/15 80.0 0.05 0.30
TMO 150117P00085000 P 01/17/15 85.0 0.15 0.35
TMO 150117P00090000 P 01/17/15 90.0 0.15 0.40
TMO 150117P00095000 P 01/17/15 95.0 0.30 0.55
TMO 150117P00100000 P 01/17/15 100.0 0.50 0.75
TMO 150117P00105000 P 01/17/15 105.0 1.15 1.30
TMO 150117P00110000 P 01/17/15 110.0 1.50 2.15
TMO 150117P00115000 P 01/17/15 115.0 2.95 3.70
TMO 150117P00120000 P 01/17/15 120.0 5.20 5.70
TMO 150117P00125000 P 01/17/15 125.0 7.60 8.80
TMO 150117P00130000 P 01/17/15 130.0 11.20 12.40
TMO 150117P00135000 P 01/17/15 135.0 14.40 17.00
TMO 150117P00140000 P 01/17/15 140.0 18.90 21.60
TMO 150117P00145000 P 01/17/15 145.0 23.80 26.20
TMO 150117P00150000 P 01/17/15 150.0 28.50 31.30
TMO 150117P00155000 P 01/17/15 155.0 33.50 36.20
TMO 150117P00160000 P 01/17/15 160.0 38.40 41.00
TMO 150117P00165000 P 01/17/15 165.0 43.40 45.90
TMO 150117P00170000 P 01/17/15 170.0 48.40 51.10
TMO 150117P00175000 P 01/17/15 175.0 53.50 55.90
TMO 150320C00065000 C 03/20/15 65.0 52.60 56.80
TMO 150320C00070000 C 03/20/15 70.0 47.80 51.90
TMO 150320C00075000 C 03/20/15 75.0 43.00 47.00
TMO 150320C00080000 C 03/20/15 80.0 38.10 42.10
TMO 150320C00085000 C 03/20/15 85.0 33.90 37.10
TMO 150320C00090000 C 03/20/15 90.0 29.50 32.30
TMO 150320C00095000 C 03/20/15 95.0 25.30 27.60
TMO 150320C00100000 C 03/20/15 100.0 20.40 23.20
TMO 150320C00105000 C 03/20/15 105.0 16.30 17.70
TMO 150320C00110000 C 03/20/15 110.0 12.40 13.90
TMO 150320C00115000 C 03/20/15 115.0 9.10 9.90
TMO 150320C00120000 C 03/20/15 120.0 6.60 7.00
TMO 150320C00125000 C 03/20/15 125.0 4.50 4.80
TMO 150320C00130000 C 03/20/15 130.0 2.85 3.80
TMO 150320C00135000 C 03/20/15 135.0 1.80 2.65
TMO 150320C00140000 C 03/20/15 140.0 1.05 1.65
TMO 150320C00145000 C 03/20/15 145.0 0.60 1.10
TMO 150320C00150000 C 03/20/15 150.0 0.30 0.80
TMO 150320C00155000 C 03/20/15 155.0 0.10 0.55
TMO 150320C00160000 C 03/20/15 160.0 0.05 0.50
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.40
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.30
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.25
TMO 150320P00070000 P 03/20/15 70.0 0.00 0.35
TMO 150320P00075000 P 03/20/15 75.0 0.05 0.45
TMO 150320P00080000 P 03/20/15 80.0 0.15 0.50
TMO 150320P00085000 P 03/20/15 85.0 0.25 0.65
TMO 150320P00090000 P 03/20/15 90.0 0.50 0.85
TMO 150320P00095000 P 03/20/15 95.0 0.75 1.00
TMO 150320P00100000 P 03/20/15 100.0 1.15 1.70
TMO 150320P00105000 P 03/20/15 105.0 1.75 2.50
TMO 150320P00110000 P 03/20/15 110.0 2.55 3.70
TMO 150320P00115000 P 03/20/15 115.0 4.90 5.30
TMO 150320P00120000 P 03/20/15 120.0 7.00 7.50
TMO 150320P00125000 P 03/20/15 125.0 9.10 10.40
TMO 150320P00130000 P 03/20/15 130.0 12.40 14.20
TMO 150320P00135000 P 03/20/15 135.0 16.40 18.10
TMO 150320P00140000 P 03/20/15 140.0 19.60 22.30
TMO 150320P00145000 P 03/20/15 145.0 24.20 27.50
TMO 150320P00150000 P 03/20/15 150.0 28.80 32.20
TMO 150320P00155000 P 03/20/15 155.0 33.70 37.40
TMO 150320P00160000 P 03/20/15 160.0 38.60 42.30
TMO 150320P00165000 P 03/20/15 165.0 43.50 47.20
TMO 150320P00170000 P 03/20/15 170.0 48.50 52.10
TMO 160115C00055000 C 01/15/16 55.0 62.70 67.00
TMO 160115C00060000 C 01/15/16 60.0 59.00 62.10
TMO 160115C00065000 C 01/15/16 65.0 53.50 57.60
TMO 160115C00070000 C 01/15/16 70.0 49.80 52.80
TMO 160115C00075000 C 01/15/16 75.0 45.50 48.30
TMO 160115C00080000 C 01/15/16 80.0 40.80 43.70
TMO 160115C00085000 C 01/15/16 85.0 36.00 39.70
TMO 160115C00090000 C 01/15/16 90.0 32.60 35.60
TMO 160115C00095000 C 01/15/16 95.0 28.50 30.40
TMO 160115C00100000 C 01/15/16 100.0 24.90 26.70
TMO 160115C00105000 C 01/15/16 105.0 21.30 23.30
TMO 160115C00110000 C 01/15/16 110.0 18.10 20.10
TMO 160115C00115000 C 01/15/16 115.0 15.40 17.20
TMO 160115C00120000 C 01/15/16 120.0 12.90 14.60
TMO 160115C00125000 C 01/15/16 125.0 10.60 12.40
TMO 160115C00130000 C 01/15/16 130.0 8.80 10.40
TMO 160115C00135000 C 01/15/16 135.0 7.00 8.80
TMO 160115C00140000 C 01/15/16 140.0 5.60 6.90
TMO 160115C00145000 C 01/15/16 145.0 4.50 6.20
TMO 160115C00150000 C 01/15/16 150.0 3.60 5.10
TMO 160115C00155000 C 01/15/16 155.0 2.80 3.90
TMO 160115C00160000 C 01/15/16 160.0 2.25 2.80
TMO 160115C00165000 C 01/15/16 165.0 1.75 2.75
TMO 160115C00170000 C 01/15/16 170.0 1.30 2.60
TMO 160115C00175000 C 01/15/16 175.0 0.95 2.15
TMO 160115C00180000 C 01/15/16 180.0 0.30 1.65
TMO 160115C00185000 C 01/15/16 185.0 0.45 1.45
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.75
TMO 160115P00060000 P 01/15/16 60.0 0.15 1.00
TMO 160115P00065000 P 01/15/16 65.0 0.35 1.20
TMO 160115P00070000 P 01/15/16 70.0 0.50 1.50
TMO 160115P00075000 P 01/15/16 75.0 0.85 1.85
TMO 160115P00080000 P 01/15/16 80.0 1.25 2.35
TMO 160115P00085000 P 01/15/16 85.0 1.75 2.90
TMO 160115P00090000 P 01/15/16 90.0 2.45 4.00
TMO 160115P00095000 P 01/15/16 95.0 3.50 4.90
TMO 160115P00100000 P 01/15/16 100.0 4.70 6.10
TMO 160115P00105000 P 01/15/16 105.0 6.20 7.80
TMO 160115P00110000 P 01/15/16 110.0 8.00 9.50
TMO 160115P00115000 P 01/15/16 115.0 10.10 11.50
TMO 160115P00120000 P 01/15/16 120.0 12.50 13.80
TMO 160115P00125000 P 01/15/16 125.0 15.20 16.40
TMO 160115P00130000 P 01/15/16 130.0 18.10 19.90
TMO 160115P00135000 P 01/15/16 135.0 21.40 22.90
TMO 160115P00140000 P 01/15/16 140.0 24.90 26.60
TMO 160115P00145000 P 01/15/16 145.0 28.70 30.50
TMO 160115P00150000 P 01/15/16 150.0 32.80 34.40
TMO 160115P00155000 P 01/15/16 155.0 37.00 38.90
TMO 160115P00160000 P 01/15/16 160.0 41.40 43.00
TMO 160115P00165000 P 01/15/16 165.0 44.70 47.70
TMO 160115P00170000 P 01/15/16 170.0 49.40 52.40
TMO 160115P00175000 P 01/15/16 175.0 54.30 57.10
TMO 160115P00180000 P 01/15/16 180.0 58.70 61.80
TMO 160115P00185000 P 01/15/16 185.0 63.90 66.70

OPRA data is delayed 15 minutes.