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 (2015-05-22)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150717C00065000 C 07/17/15 65.0 63.00 65.80
TMO 150717C00070000 C 07/17/15 70.0 58.00 60.80
TMO 150717C00075000 C 07/17/15 75.0 53.00 55.80
TMO 150717C00080000 C 07/17/15 80.0 48.40 50.80
TMO 150717C00085000 C 07/17/15 85.0 43.50 45.80
TMO 150717C00090000 C 07/17/15 90.0 38.50 40.80
TMO 150717C00095000 C 07/17/15 95.0 34.10 35.70
TMO 150717C00100000 C 07/17/15 100.0 29.10 30.70
TMO 150717C00105000 C 07/17/15 105.0 24.10 26.00
TMO 150717C00110000 C 07/17/15 110.0 19.40 20.70
TMO 150717C00115000 C 07/17/15 115.0 14.50 15.70
TMO 150717C00120000 C 07/17/15 120.0 9.50 10.70
TMO 150717C00125000 C 07/17/15 125.0 5.10 5.70
TMO 150717C00130000 C 07/17/15 130.0 2.00 2.30
TMO 150717C00135000 C 07/17/15 135.0 0.50 0.65
TMO 150717C00140000 C 07/17/15 140.0 0.10 0.20
TMO 150717C00145000 C 07/17/15 145.0 0.00 0.10
TMO 150717C00150000 C 07/17/15 150.0 0.00 0.05
TMO 150717C00155000 C 07/17/15 155.0 0.00 0.05
TMO 150717C00160000 C 07/17/15 160.0 0.00 0.05
TMO 150717C00165000 C 07/17/15 165.0 0.00 0.05
TMO 150717C00170000 C 07/17/15 170.0 0.00 0.05
TMO 150717C00175000 C 07/17/15 175.0 0.00 0.05
TMO 150717C00180000 C 07/17/15 180.0 0.00 0.05
TMO 150717C00185000 C 07/17/15 185.0 0.00 0.05
TMO 150717C00190000 C 07/17/15 190.0 0.00 0.05
TMO 150717C00195000 C 07/17/15 195.0 0.00 0.05
TMO 150717P00065000 P 07/17/15 65.0 0.00 0.05
TMO 150717P00070000 P 07/17/15 70.0 0.00 0.05
TMO 150717P00075000 P 07/17/15 75.0 0.00 0.05
TMO 150717P00080000 P 07/17/15 80.0 0.00 0.05
TMO 150717P00085000 P 07/17/15 85.0 0.00 0.05
TMO 150717P00090000 P 07/17/15 90.0 0.00 0.05
TMO 150717P00095000 P 07/17/15 95.0 0.00 0.05
TMO 150717P00100000 P 07/17/15 100.0 0.00 0.05
TMO 150717P00105000 P 07/17/15 105.0 0.00 0.05
TMO 150717P00110000 P 07/17/15 110.0 0.00 0.05
TMO 150717P00115000 P 07/17/15 115.0 0.00 0.10
TMO 150717P00120000 P 07/17/15 120.0 0.05 0.20
TMO 150717P00125000 P 07/17/15 125.0 0.60 0.70
TMO 150717P00130000 P 07/17/15 130.0 2.10 2.40
TMO 150717P00135000 P 07/17/15 135.0 5.40 6.10
TMO 150717P00140000 P 07/17/15 140.0 9.50 10.70
TMO 150717P00145000 P 07/17/15 145.0 14.40 15.70
TMO 150717P00150000 P 07/17/15 150.0 19.40 20.80
TMO 150717P00155000 P 07/17/15 155.0 24.10 25.80
TMO 150717P00160000 P 07/17/15 160.0 29.10 30.80
TMO 150717P00165000 P 07/17/15 165.0 34.10 35.80
TMO 150717P00170000 P 07/17/15 170.0 37.90 41.00
TMO 150717P00175000 P 07/17/15 175.0 42.90 46.00
TMO 150717P00180000 P 07/17/15 180.0 47.90 51.00
TMO 150717P00185000 P 07/17/15 185.0 52.90 56.00
TMO 150717P00190000 P 07/17/15 190.0 58.10 61.00
TMO 150717P00195000 P 07/17/15 195.0 63.50 66.00
TMO 150821C00065000 C 08/21/15 65.0 63.10 66.90
TMO 150821C00070000 C 08/21/15 70.0 58.90 61.90
TMO 150821C00075000 C 08/21/15 75.0 53.90 56.90
TMO 150821C00080000 C 08/21/15 80.0 48.90 51.90
TMO 150821C00085000 C 08/21/15 85.0 43.80 46.30
TMO 150821C00090000 C 08/21/15 90.0 38.60 41.90
TMO 150821C00095000 C 08/21/15 95.0 34.50 36.70
TMO 150821C00100000 C 08/21/15 100.0 29.50 31.30
TMO 150821C00105000 C 08/21/15 105.0 24.60 26.40
TMO 150821C00110000 C 08/21/15 110.0 19.70 21.70
TMO 150821C00115000 C 08/21/15 115.0 14.90 16.40
TMO 150821C00120000 C 08/21/15 120.0 10.70 11.90
TMO 150821C00125000 C 08/21/15 125.0 6.80 7.70
TMO 150821C00130000 C 08/21/15 130.0 4.00 4.20
TMO 150821C00135000 C 08/21/15 135.0 1.95 2.20
TMO 150821C00140000 C 08/21/15 140.0 0.85 1.00
TMO 150821C00145000 C 08/21/15 145.0 0.35 0.45
TMO 150821C00150000 C 08/21/15 150.0 0.05 0.50
TMO 150821C00155000 C 08/21/15 155.0 0.00 0.40
TMO 150821C00160000 C 08/21/15 160.0 0.00 0.35
TMO 150821C00165000 C 08/21/15 165.0 0.00 0.35
TMO 150821C00170000 C 08/21/15 170.0 0.00 0.35
TMO 150821C00175000 C 08/21/15 175.0 0.00 0.35
TMO 150821C00180000 C 08/21/15 180.0 0.00 0.30
TMO 150821C00185000 C 08/21/15 185.0 0.00 0.30
TMO 150821C00190000 C 08/21/15 190.0 0.00 0.30
TMO 150821P00065000 P 08/21/15 65.0 0.00 0.30
TMO 150821P00070000 P 08/21/15 70.0 0.00 0.30
TMO 150821P00075000 P 08/21/15 75.0 0.00 0.30
TMO 150821P00080000 P 08/21/15 80.0 0.00 0.30
TMO 150821P00085000 P 08/21/15 85.0 0.00 0.30
TMO 150821P00090000 P 08/21/15 90.0 0.00 0.35
TMO 150821P00095000 P 08/21/15 95.0 0.00 0.35
TMO 150821P00100000 P 08/21/15 100.0 0.00 0.40
TMO 150821P00105000 P 08/21/15 105.0 0.05 0.40
TMO 150821P00110000 P 08/21/15 110.0 0.15 0.45
TMO 150821P00115000 P 08/21/15 115.0 0.35 0.70
TMO 150821P00120000 P 08/21/15 120.0 1.10 1.20
TMO 150821P00125000 P 08/21/15 125.0 2.10 2.30
TMO 150821P00130000 P 08/21/15 130.0 4.00 4.40
TMO 150821P00135000 P 08/21/15 135.0 6.60 7.40
TMO 150821P00140000 P 08/21/15 140.0 10.30 11.80
TMO 150821P00145000 P 08/21/15 145.0 14.70 16.10
TMO 150821P00150000 P 08/21/15 150.0 19.40 20.90
TMO 150821P00155000 P 08/21/15 155.0 24.30 25.80
TMO 150821P00160000 P 08/21/15 160.0 29.30 30.80
TMO 150821P00165000 P 08/21/15 165.0 34.00 35.90
TMO 150821P00170000 P 08/21/15 170.0 37.90 41.20
TMO 150821P00175000 P 08/21/15 175.0 43.20 46.20
TMO 150821P00180000 P 08/21/15 180.0 47.90 51.20
TMO 150821P00185000 P 08/21/15 185.0 52.90 56.20
TMO 150821P00190000 P 08/21/15 190.0 57.90 61.20
TMO 150918C00080000 C 09/18/15 80.0 49.00 51.90
TMO 150918C00085000 C 09/18/15 85.0 44.20 46.80
TMO 150918C00090000 C 09/18/15 90.0 39.10 41.90
TMO 150918C00095000 C 09/18/15 95.0 34.50 36.00
TMO 150918C00100000 C 09/18/15 100.0 29.40 31.00
TMO 150918C00105000 C 09/18/15 105.0 24.70 27.10
TMO 150918C00110000 C 09/18/15 110.0 19.70 21.90
TMO 150918C00115000 C 09/18/15 115.0 15.50 16.80
TMO 150918C00120000 C 09/18/15 120.0 11.10 12.40
TMO 150918C00125000 C 09/18/15 125.0 7.60 8.60
TMO 150918C00130000 C 09/18/15 130.0 4.80 5.10
TMO 150918C00135000 C 09/18/15 135.0 2.60 2.80
TMO 150918C00140000 C 09/18/15 140.0 1.30 1.75
TMO 150918C00145000 C 09/18/15 145.0 0.50 0.90
TMO 150918C00150000 C 09/18/15 150.0 0.20 0.55
TMO 150918C00155000 C 09/18/15 155.0 0.05 0.45
TMO 150918C00160000 C 09/18/15 160.0 0.00 0.25
TMO 150918C00165000 C 09/18/15 165.0 0.00 0.15
TMO 150918C00170000 C 09/18/15 170.0 0.00 0.10
TMO 150918P00080000 P 09/18/15 80.0 0.00 0.05
TMO 150918P00085000 P 09/18/15 85.0 0.00 0.10
TMO 150918P00090000 P 09/18/15 90.0 0.05 0.15
TMO 150918P00095000 P 09/18/15 95.0 0.00 0.25
TMO 150918P00100000 P 09/18/15 100.0 0.05 0.35
TMO 150918P00105000 P 09/18/15 105.0 0.15 0.45
TMO 150918P00110000 P 09/18/15 110.0 0.30 0.70
TMO 150918P00115000 P 09/18/15 115.0 0.60 1.05
TMO 150918P00120000 P 09/18/15 120.0 1.55 1.70
TMO 150918P00125000 P 09/18/15 125.0 2.70 3.10
TMO 150918P00130000 P 09/18/15 130.0 4.90 5.10
TMO 150918P00135000 P 09/18/15 135.0 7.10 8.20
TMO 150918P00140000 P 09/18/15 140.0 10.80 11.90
TMO 150918P00145000 P 09/18/15 145.0 14.90 16.50
TMO 150918P00150000 P 09/18/15 150.0 19.50 21.10
TMO 150918P00155000 P 09/18/15 155.0 24.40 26.00
TMO 150918P00160000 P 09/18/15 160.0 29.40 30.70
TMO 150918P00165000 P 09/18/15 165.0 34.40 35.60
TMO 150918P00170000 P 09/18/15 170.0 39.40 40.70
TMO 151218C00070000 C 12/18/15 70.0 58.70 61.90
TMO 151218C00075000 C 12/18/15 75.0 54.50 57.00
TMO 151218C00080000 C 12/18/15 80.0 49.50 52.20
TMO 151218C00085000 C 12/18/15 85.0 44.60 47.20
TMO 151218C00090000 C 12/18/15 90.0 39.70 42.30
TMO 151218C00095000 C 12/18/15 95.0 34.20 37.40
TMO 151218C00100000 C 12/18/15 100.0 29.70 32.40
TMO 151218C00105000 C 12/18/15 105.0 25.00 28.00
TMO 151218C00110000 C 12/18/15 110.0 21.00 23.30
TMO 151218C00115000 C 12/18/15 115.0 16.80 19.30
TMO 151218C00120000 C 12/18/15 120.0 12.90 14.40
TMO 151218C00125000 C 12/18/15 125.0 9.70 10.80
TMO 151218C00130000 C 12/18/15 130.0 7.00 8.00
TMO 151218C00135000 C 12/18/15 135.0 4.60 5.60
TMO 151218C00140000 C 12/18/15 140.0 3.00 3.80
TMO 151218C00145000 C 12/18/15 145.0 1.80 2.20
TMO 151218C00150000 C 12/18/15 150.0 1.05 1.55
TMO 151218C00155000 C 12/18/15 155.0 0.60 1.00
TMO 151218C00160000 C 12/18/15 160.0 0.25 0.65
TMO 151218C00165000 C 12/18/15 165.0 0.10 0.50
TMO 151218C00170000 C 12/18/15 170.0 0.05 0.50
TMO 151218C00175000 C 12/18/15 175.0 0.00 0.40
TMO 151218C00180000 C 12/18/15 180.0 0.00 0.25
TMO 151218C00185000 C 12/18/15 185.0 0.00 0.20
TMO 151218C00190000 C 12/18/15 190.0 0.00 0.15
TMO 151218C00195000 C 12/18/15 195.0 0.00 0.10
TMO 151218P00070000 P 12/18/15 70.0 0.00 0.10
TMO 151218P00075000 P 12/18/15 75.0 0.00 0.20
TMO 151218P00080000 P 12/18/15 80.0 0.05 0.25
TMO 151218P00085000 P 12/18/15 85.0 0.05 0.35
TMO 151218P00090000 P 12/18/15 90.0 0.15 0.50
TMO 151218P00095000 P 12/18/15 95.0 0.30 0.60
TMO 151218P00100000 P 12/18/15 100.0 0.40 0.75
TMO 151218P00105000 P 12/18/15 105.0 0.80 1.10
TMO 151218P00110000 P 12/18/15 110.0 1.25 1.75
TMO 151218P00115000 P 12/18/15 115.0 1.90 2.50
TMO 151218P00120000 P 12/18/15 120.0 2.85 3.60
TMO 151218P00125000 P 12/18/15 125.0 4.60 5.30
TMO 151218P00130000 P 12/18/15 130.0 7.10 7.40
TMO 151218P00135000 P 12/18/15 135.0 9.20 10.10
TMO 151218P00140000 P 12/18/15 140.0 12.40 13.60
TMO 151218P00145000 P 12/18/15 145.0 16.10 17.50
TMO 151218P00150000 P 12/18/15 150.0 20.50 21.70
TMO 151218P00155000 P 12/18/15 155.0 24.70 26.60
TMO 151218P00160000 P 12/18/15 160.0 29.40 31.50
TMO 151218P00165000 P 12/18/15 165.0 34.30 36.10
TMO 151218P00170000 P 12/18/15 170.0 39.20 41.40
TMO 151218P00175000 P 12/18/15 175.0 44.20 46.00
TMO 151218P00180000 P 12/18/15 180.0 49.20 51.10
TMO 151218P00185000 P 12/18/15 185.0 54.20 56.20
TMO 151218P00190000 P 12/18/15 190.0 59.20 61.20
TMO 151218P00195000 P 12/18/15 195.0 64.20 66.20
TMO 160115C00055000 C 01/15/16 55.0 73.10 76.90
TMO 160115C00060000 C 01/15/16 60.0 68.00 71.90
TMO 160115C00065000 C 01/15/16 65.0 63.60 66.80
TMO 160115C00070000 C 01/15/16 70.0 58.70 61.90
TMO 160115C00075000 C 01/15/16 75.0 53.80 57.00
TMO 160115C00080000 C 01/15/16 80.0 48.90 52.10
TMO 160115C00085000 C 01/15/16 85.0 43.60 47.20
TMO 160115C00090000 C 01/15/16 90.0 39.00 42.30
TMO 160115C00095000 C 01/15/16 95.0 34.60 37.60
TMO 160115C00100000 C 01/15/16 100.0 30.10 32.70
TMO 160115C00105000 C 01/15/16 105.0 25.90 28.00
TMO 160115C00110000 C 01/15/16 110.0 21.40 23.00
TMO 160115C00115000 C 01/15/16 115.0 17.30 18.90
TMO 160115C00120000 C 01/15/16 120.0 13.50 15.10
TMO 160115C00125000 C 01/15/16 125.0 10.20 11.40
TMO 160115C00130000 C 01/15/16 130.0 7.60 8.30
TMO 160115C00135000 C 01/15/16 135.0 5.10 5.60
TMO 160115C00140000 C 01/15/16 140.0 3.30 4.10
TMO 160115C00145000 C 01/15/16 145.0 2.10 2.95
TMO 160115C00150000 C 01/15/16 150.0 1.25 1.95
TMO 160115C00155000 C 01/15/16 155.0 0.70 1.25
TMO 160115C00160000 C 01/15/16 160.0 0.05 0.95
TMO 160115C00165000 C 01/15/16 165.0 0.05 0.55
TMO 160115C00170000 C 01/15/16 170.0 0.00 0.50
TMO 160115C00175000 C 01/15/16 175.0 0.00 0.35
TMO 160115C00180000 C 01/15/16 180.0 0.00 0.25
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.20
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.05
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.10
TMO 160115P00065000 P 01/15/16 65.0 0.00 0.10
TMO 160115P00070000 P 01/15/16 70.0 0.00 0.20
TMO 160115P00075000 P 01/15/16 75.0 0.05 0.35
TMO 160115P00080000 P 01/15/16 80.0 0.00 0.50
TMO 160115P00085000 P 01/15/16 85.0 0.15 0.50
TMO 160115P00090000 P 01/15/16 90.0 0.20 0.75
TMO 160115P00095000 P 01/15/16 95.0 0.60 0.85
TMO 160115P00100000 P 01/15/16 100.0 0.85 1.10
TMO 160115P00105000 P 01/15/16 105.0 1.25 1.55
TMO 160115P00110000 P 01/15/16 110.0 1.75 2.05
TMO 160115P00115000 P 01/15/16 115.0 2.60 3.00
TMO 160115P00120000 P 01/15/16 120.0 3.60 4.00
TMO 160115P00125000 P 01/15/16 125.0 5.20 5.80
TMO 160115P00130000 P 01/15/16 130.0 7.50 7.90
TMO 160115P00135000 P 01/15/16 135.0 9.80 10.70
TMO 160115P00140000 P 01/15/16 140.0 12.80 14.10
TMO 160115P00145000 P 01/15/16 145.0 16.40 17.80
TMO 160115P00150000 P 01/15/16 150.0 20.60 21.90
TMO 160115P00155000 P 01/15/16 155.0 24.70 26.90
TMO 160115P00160000 P 01/15/16 160.0 29.40 31.50
TMO 160115P00165000 P 01/15/16 165.0 34.20 36.20
TMO 160115P00170000 P 01/15/16 170.0 39.20 41.30
TMO 160115P00175000 P 01/15/16 175.0 44.20 45.80
TMO 160115P00180000 P 01/15/16 180.0 48.30 50.80
TMO 160115P00185000 P 01/15/16 185.0 53.00 56.20
TMO 170120C00060000 C 01/20/17 60.0 70.00 73.40
TMO 170120C00065000 C 01/20/17 65.0 65.30 68.60
TMO 170120C00070000 C 01/20/17 70.0 60.60 64.00
TMO 170120C00075000 C 01/20/17 75.0 55.90 59.10
TMO 170120C00080000 C 01/20/17 80.0 51.30 54.40
TMO 170120C00085000 C 01/20/17 85.0 47.30 49.90
TMO 170120C00090000 C 01/20/17 90.0 42.70 46.30
TMO 170120C00095000 C 01/20/17 95.0 38.40 42.00
TMO 170120C00100000 C 01/20/17 100.0 34.00 37.80
TMO 170120C00105000 C 01/20/17 105.0 30.40 32.80
TMO 170120C00110000 C 01/20/17 110.0 26.30 29.20
TMO 170120C00115000 C 01/20/17 115.0 23.30 25.70
TMO 170120C00120000 C 01/20/17 120.0 20.10 22.30
TMO 170120C00125000 C 01/20/17 125.0 17.20 19.20
TMO 170120C00130000 C 01/20/17 130.0 14.40 16.70
TMO 170120C00135000 C 01/20/17 135.0 11.90 13.80
TMO 170120C00140000 C 01/20/17 140.0 9.90 12.20
TMO 170120C00145000 C 01/20/17 145.0 8.20 9.90
TMO 170120C00150000 C 01/20/17 150.0 6.00 8.80
TMO 170120C00155000 C 01/20/17 155.0 5.10 7.10
TMO 170120C00160000 C 01/20/17 160.0 4.20 5.70
TMO 170120C00165000 C 01/20/17 165.0 2.90 4.70
TMO 170120C00170000 C 01/20/17 170.0 2.05 3.80
TMO 170120C00175000 C 01/20/17 175.0 2.00 3.10
TMO 170120C00180000 C 01/20/17 180.0 1.45 2.50
TMO 170120C00185000 C 01/20/17 185.0 1.00 2.30
TMO 170120C00190000 C 01/20/17 190.0 0.65 2.00
TMO 170120P00060000 P 01/20/17 60.0 0.20 0.95
TMO 170120P00065000 P 01/20/17 65.0 0.40 1.20
TMO 170120P00070000 P 01/20/17 70.0 0.55 1.55
TMO 170120P00075000 P 01/20/17 75.0 0.80 1.90
TMO 170120P00080000 P 01/20/17 80.0 1.10 2.10
TMO 170120P00085000 P 01/20/17 85.0 1.55 2.55
TMO 170120P00090000 P 01/20/17 90.0 2.00 3.30
TMO 170120P00095000 P 01/20/17 95.0 2.40 4.00
TMO 170120P00100000 P 01/20/17 100.0 3.30 4.80
TMO 170120P00105000 P 01/20/17 105.0 4.30 5.80
TMO 170120P00110000 P 01/20/17 110.0 5.40 7.20
TMO 170120P00115000 P 01/20/17 115.0 6.70 8.60
TMO 170120P00120000 P 01/20/17 120.0 8.40 10.10
TMO 170120P00125000 P 01/20/17 125.0 10.50 12.20
TMO 170120P00130000 P 01/20/17 130.0 12.80 14.60
TMO 170120P00135000 P 01/20/17 135.0 15.30 17.10
TMO 170120P00140000 P 01/20/17 140.0 18.20 20.00
TMO 170120P00145000 P 01/20/17 145.0 21.20 23.30
TMO 170120P00150000 P 01/20/17 150.0 24.60 27.10
TMO 170120P00155000 P 01/20/17 155.0 28.40 30.60
TMO 170120P00160000 P 01/20/17 160.0 32.40 34.40
TMO 170120P00165000 P 01/20/17 165.0 36.50 38.40
TMO 170120P00170000 P 01/20/17 170.0 39.90 43.30
TMO 170120P00175000 P 01/20/17 175.0 44.30 47.40
TMO 170120P00180000 P 01/20/17 180.0 49.00 51.80
TMO 170120P00185000 P 01/20/17 185.0 53.70 56.50
TMO 170120P00190000 P 01/20/17 190.0 58.50 61.60

OPRA data is delayed 15 minutes.