Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 140419C00090000 C 04/19/14 90.0 28.20 30.80
TMO 140419C00095000 C 04/19/14 95.0 24.10 25.10
TMO 140419C00100000 C 04/19/14 100.0 18.40 20.30
TMO 140419C00105000 C 04/19/14 105.0 14.20 15.10
TMO 140419C00110000 C 04/19/14 110.0 9.20 9.80
TMO 140419C00115000 C 04/19/14 115.0 3.40 5.30
TMO 140419C00120000 C 04/19/14 120.0 0.00 0.05
TMO 140419C00125000 C 04/19/14 125.0 0.00 0.05
TMO 140419C00130000 C 04/19/14 130.0 0.00 0.05
TMO 140419C00135000 C 04/19/14 135.0 0.00 0.05
TMO 140419C00140000 C 04/19/14 140.0 0.00 0.05
TMO 140419C00145000 C 04/19/14 145.0 0.00 0.05
TMO 140419C00150000 C 04/19/14 150.0 0.00 0.05
TMO 140419C00155000 C 04/19/14 155.0 0.00 0.05
TMO 140419C00160000 C 04/19/14 160.0 0.00 0.05
TMO 140419P00090000 P 04/19/14 90.0 0.00 0.05
TMO 140419P00095000 P 04/19/14 95.0 0.00 0.05
TMO 140419P00100000 P 04/19/14 100.0 0.00 0.05
TMO 140419P00105000 P 04/19/14 105.0 0.00 0.05
TMO 140419P00110000 P 04/19/14 110.0 0.00 0.05
TMO 140419P00115000 P 04/19/14 115.0 0.00 0.05
TMO 140419P00120000 P 04/19/14 120.0 0.50 0.80
TMO 140419P00125000 P 04/19/14 125.0 4.80 5.80
TMO 140419P00130000 P 04/19/14 130.0 10.00 10.80
TMO 140419P00135000 P 04/19/14 135.0 14.60 16.90
TMO 140419P00140000 P 04/19/14 140.0 19.60 21.20
TMO 140419P00145000 P 04/19/14 145.0 24.70 26.20
TMO 140419P00150000 P 04/19/14 150.0 29.60 30.90
TMO 140419P00155000 P 04/19/14 155.0 34.30 35.90
TMO 140419P00160000 P 04/19/14 160.0 38.60 40.90
TMO 140517C00090000 C 05/17/14 90.0 27.70 30.80
TMO 140517C00095000 C 05/17/14 95.0 22.90 25.50
TMO 140517C00100000 C 05/17/14 100.0 19.30 20.20
TMO 140517C00105000 C 05/17/14 105.0 13.40 15.60
TMO 140517C00110000 C 05/17/14 110.0 9.90 10.50
TMO 140517C00115000 C 05/17/14 115.0 5.90 6.30
TMO 140517C00120000 C 05/17/14 120.0 2.90 3.20
TMO 140517C00125000 C 05/17/14 125.0 1.15 1.35
TMO 140517C00130000 C 05/17/14 130.0 0.40 0.55
TMO 140517C00135000 C 05/17/14 135.0 0.10 0.25
TMO 140517C00140000 C 05/17/14 140.0 0.00 0.20
TMO 140517C00145000 C 05/17/14 145.0 0.00 0.15
TMO 140517C00150000 C 05/17/14 150.0 0.00 0.10
TMO 140517C00155000 C 05/17/14 155.0 0.00 0.10
TMO 140517C00160000 C 05/17/14 160.0 0.00 0.05
TMO 140517P00090000 P 05/17/14 90.0 0.00 0.20
TMO 140517P00095000 P 05/17/14 95.0 0.05 0.25
TMO 140517P00100000 P 05/17/14 100.0 0.10 0.30
TMO 140517P00105000 P 05/17/14 105.0 0.30 0.45
TMO 140517P00110000 P 05/17/14 110.0 0.65 0.80
TMO 140517P00115000 P 05/17/14 115.0 1.60 1.75
TMO 140517P00120000 P 05/17/14 120.0 3.50 3.70
TMO 140517P00125000 P 05/17/14 125.0 6.60 7.00
TMO 140517P00130000 P 05/17/14 130.0 10.40 11.20
TMO 140517P00135000 P 05/17/14 135.0 14.80 17.20
TMO 140517P00140000 P 05/17/14 140.0 19.80 22.30
TMO 140517P00145000 P 05/17/14 145.0 24.60 26.10
TMO 140517P00150000 P 05/17/14 150.0 29.00 32.50
TMO 140517P00155000 P 05/17/14 155.0 34.30 36.90
TMO 140517P00160000 P 05/17/14 160.0 38.60 41.60
TMO 140621C00060000 C 06/21/14 60.0 57.60 61.60
TMO 140621C00065000 C 06/21/14 65.0 52.70 56.60
TMO 140621C00070000 C 06/21/14 70.0 47.80 51.60
TMO 140621C00075000 C 06/21/14 75.0 42.60 46.00
TMO 140621C00080000 C 06/21/14 80.0 38.10 40.90
TMO 140621C00085000 C 06/21/14 85.0 32.80 36.10
TMO 140621C00090000 C 06/21/14 90.0 28.20 30.50
TMO 140621C00095000 C 06/21/14 95.0 23.30 25.70
TMO 140621C00100000 C 06/21/14 100.0 18.30 21.60
TMO 140621C00105000 C 06/21/14 105.0 14.30 16.00
TMO 140621C00110000 C 06/21/14 110.0 10.60 11.10
TMO 140621C00115000 C 06/21/14 115.0 6.80 7.20
TMO 140621C00120000 C 06/21/14 120.0 3.90 4.20
TMO 140621C00125000 C 06/21/14 125.0 2.00 2.20
TMO 140621C00130000 C 06/21/14 130.0 0.90 1.10
TMO 140621C00135000 C 06/21/14 135.0 0.40 0.60
TMO 140621C00140000 C 06/21/14 140.0 0.15 0.35
TMO 140621C00145000 C 06/21/14 145.0 0.05 0.25
TMO 140621C00150000 C 06/21/14 150.0 0.00 0.15
TMO 140621C00155000 C 06/21/14 155.0 0.00 0.15
TMO 140621P00060000 P 06/21/14 60.0 0.00 0.05
TMO 140621P00065000 P 06/21/14 65.0 0.00 0.15
TMO 140621P00070000 P 06/21/14 70.0 0.00 0.10
TMO 140621P00075000 P 06/21/14 75.0 0.00 0.15
TMO 140621P00080000 P 06/21/14 80.0 0.00 0.20
TMO 140621P00085000 P 06/21/14 85.0 0.05 0.25
TMO 140621P00090000 P 06/21/14 90.0 0.15 0.30
TMO 140621P00095000 P 06/21/14 95.0 0.25 0.40
TMO 140621P00100000 P 06/21/14 100.0 0.40 0.60
TMO 140621P00105000 P 06/21/14 105.0 0.70 0.90
TMO 140621P00110000 P 06/21/14 110.0 1.35 1.50
TMO 140621P00115000 P 06/21/14 115.0 2.50 2.70
TMO 140621P00120000 P 06/21/14 120.0 4.50 4.80
TMO 140621P00125000 P 06/21/14 125.0 7.50 7.90
TMO 140621P00130000 P 06/21/14 130.0 11.20 11.90
TMO 140621P00135000 P 06/21/14 135.0 15.30 16.90
TMO 140621P00140000 P 06/21/14 140.0 20.00 21.90
TMO 140621P00145000 P 06/21/14 145.0 24.80 26.80
TMO 140621P00150000 P 06/21/14 150.0 29.90 32.10
TMO 140621P00155000 P 06/21/14 155.0 34.80 37.00
TMO 140920C00065000 C 09/20/14 65.0 52.90 56.60
TMO 140920C00070000 C 09/20/14 70.0 47.60 51.50
TMO 140920C00075000 C 09/20/14 75.0 43.00 46.70
TMO 140920C00080000 C 09/20/14 80.0 38.10 41.50
TMO 140920C00085000 C 09/20/14 85.0 33.60 36.10
TMO 140920C00090000 C 09/20/14 90.0 28.80 31.00
TMO 140920C00095000 C 09/20/14 95.0 23.80 26.50
TMO 140920C00100000 C 09/20/14 100.0 20.00 21.90
TMO 140920C00105000 C 09/20/14 105.0 16.10 17.50
TMO 140920C00110000 C 09/20/14 110.0 12.10 13.70
TMO 140920C00115000 C 09/20/14 115.0 9.30 9.70
TMO 140920C00120000 C 09/20/14 120.0 6.60 6.90
TMO 140920C00125000 C 09/20/14 125.0 4.50 4.80
TMO 140920C00130000 C 09/20/14 130.0 2.95 3.20
TMO 140920C00135000 C 09/20/14 135.0 1.85 2.15
TMO 140920C00140000 C 09/20/14 140.0 1.15 1.40
TMO 140920C00145000 C 09/20/14 145.0 0.70 0.95
TMO 140920C00150000 C 09/20/14 150.0 0.40 0.65
TMO 140920C00155000 C 09/20/14 155.0 0.20 0.45
TMO 140920C00160000 C 09/20/14 160.0 0.15 0.35
TMO 140920P00065000 P 09/20/14 65.0 0.00 0.25
TMO 140920P00070000 P 09/20/14 70.0 0.10 0.25
TMO 140920P00075000 P 09/20/14 75.0 0.15 0.35
TMO 140920P00080000 P 09/20/14 80.0 0.25 0.45
TMO 140920P00085000 P 09/20/14 85.0 0.40 0.60
TMO 140920P00090000 P 09/20/14 90.0 0.60 0.80
TMO 140920P00095000 P 09/20/14 95.0 0.90 1.20
TMO 140920P00100000 P 09/20/14 100.0 1.40 1.70
TMO 140920P00105000 P 09/20/14 105.0 2.20 2.50
TMO 140920P00110000 P 09/20/14 110.0 3.30 3.70
TMO 140920P00115000 P 09/20/14 115.0 4.90 5.40
TMO 140920P00120000 P 09/20/14 120.0 7.10 7.50
TMO 140920P00125000 P 09/20/14 125.0 9.90 10.50
TMO 140920P00130000 P 09/20/14 130.0 13.30 14.20
TMO 140920P00135000 P 09/20/14 135.0 16.90 18.60
TMO 140920P00140000 P 09/20/14 140.0 21.10 22.70
TMO 140920P00145000 P 09/20/14 145.0 25.50 27.80
TMO 140920P00150000 P 09/20/14 150.0 30.10 32.40
TMO 140920P00155000 P 09/20/14 155.0 34.20 37.10
TMO 140920P00160000 P 09/20/14 160.0 39.10 41.80
TMO 150117C00060000 C 01/17/15 60.0 58.10 61.60
TMO 150117C00065000 C 01/17/15 65.0 54.10 55.90
TMO 150117C00070000 C 01/17/15 70.0 49.30 50.60
TMO 150117C00075000 C 01/17/15 75.0 44.50 45.70
TMO 150117C00080000 C 01/17/15 80.0 39.70 40.90
TMO 150117C00085000 C 01/17/15 85.0 35.00 36.30
TMO 150117C00090000 C 01/17/15 90.0 30.00 32.00
TMO 150117C00095000 C 01/17/15 95.0 25.50 27.70
TMO 150117C00100000 C 01/17/15 100.0 21.40 23.30
TMO 150117C00105000 C 01/17/15 105.0 17.80 19.30
TMO 150117C00110000 C 01/17/15 110.0 14.50 15.60
TMO 150117C00115000 C 01/17/15 115.0 11.50 12.40
TMO 150117C00120000 C 01/17/15 120.0 8.90 9.70
TMO 150117C00125000 C 01/17/15 125.0 6.70 7.40
TMO 150117C00130000 C 01/17/15 130.0 5.10 5.60
TMO 150117C00135000 C 01/17/15 135.0 3.70 4.30
TMO 150117C00140000 C 01/17/15 140.0 2.70 3.20
TMO 150117C00145000 C 01/17/15 145.0 2.00 2.40
TMO 150117C00150000 C 01/17/15 150.0 1.40 1.80
TMO 150117C00155000 C 01/17/15 155.0 1.00 1.35
TMO 150117C00160000 C 01/17/15 160.0 0.70 1.05
TMO 150117C00165000 C 01/17/15 165.0 0.50 0.90
TMO 150117C00170000 C 01/17/15 170.0 0.35 0.60
TMO 150117C00175000 C 01/17/15 175.0 0.25 0.60
TMO 150117P00060000 P 01/17/15 60.0 0.10 0.60
TMO 150117P00065000 P 01/17/15 65.0 0.15 0.50
TMO 150117P00070000 P 01/17/15 70.0 0.30 0.65
TMO 150117P00075000 P 01/17/15 75.0 0.60 0.80
TMO 150117P00080000 P 01/17/15 80.0 0.75 1.05
TMO 150117P00085000 P 01/17/15 85.0 1.05 1.40
TMO 150117P00090000 P 01/17/15 90.0 1.45 1.90
TMO 150117P00095000 P 01/17/15 95.0 2.05 2.55
TMO 150117P00100000 P 01/17/15 100.0 2.95 3.40
TMO 150117P00105000 P 01/17/15 105.0 4.00 4.50
TMO 150117P00110000 P 01/17/15 110.0 5.50 6.10
TMO 150117P00115000 P 01/17/15 115.0 7.40 7.90
TMO 150117P00120000 P 01/17/15 120.0 9.70 10.20
TMO 150117P00125000 P 01/17/15 125.0 12.40 13.10
TMO 150117P00130000 P 01/17/15 130.0 15.60 16.60
TMO 150117P00135000 P 01/17/15 135.0 19.10 20.00
TMO 150117P00140000 P 01/17/15 140.0 22.80 24.60
TMO 150117P00145000 P 01/17/15 145.0 27.00 29.00
TMO 150117P00150000 P 01/17/15 150.0 31.40 33.20
TMO 150117P00155000 P 01/17/15 155.0 35.90 38.50
TMO 150117P00160000 P 01/17/15 160.0 40.70 41.80
TMO 150117P00165000 P 01/17/15 165.0 45.50 47.30
TMO 150117P00170000 P 01/17/15 170.0 50.40 51.70
TMO 150117P00175000 P 01/17/15 175.0 55.30 56.50
TMO 160115C00055000 C 01/15/16 55.0 63.00 67.50
TMO 160115C00060000 C 01/15/16 60.0 60.00 61.40
TMO 160115C00065000 C 01/15/16 65.0 54.70 58.20
TMO 160115C00070000 C 01/15/16 70.0 49.90 52.30
TMO 160115C00075000 C 01/15/16 75.0 46.30 47.90
TMO 160115C00080000 C 01/15/16 80.0 40.60 43.80
TMO 160115C00085000 C 01/15/16 85.0 36.40 39.50
TMO 160115C00090000 C 01/15/16 90.0 33.40 36.10
TMO 160115C00095000 C 01/15/16 95.0 29.80 32.40
TMO 160115C00100000 C 01/15/16 100.0 26.30 29.00
TMO 160115C00105000 C 01/15/16 105.0 23.10 26.10
TMO 160115C00110000 C 01/15/16 110.0 20.40 22.20
TMO 160115C00115000 C 01/15/16 115.0 17.90 19.60
TMO 160115C00120000 C 01/15/16 120.0 15.30 17.50
TMO 160115C00125000 C 01/15/16 125.0 13.30 15.80
TMO 160115C00130000 C 01/15/16 130.0 11.80 13.00
TMO 160115C00135000 C 01/15/16 135.0 9.90 11.60
TMO 160115C00140000 C 01/15/16 140.0 8.40 9.90
TMO 160115C00145000 C 01/15/16 145.0 7.20 8.50
TMO 160115C00150000 C 01/15/16 150.0 6.40 7.40
TMO 160115C00155000 C 01/15/16 155.0 5.20 6.50
TMO 160115C00160000 C 01/15/16 160.0 4.50 5.60
TMO 160115C00165000 C 01/15/16 165.0 3.80 4.90
TMO 160115C00170000 C 01/15/16 170.0 3.30 4.50
TMO 160115C00175000 C 01/15/16 175.0 2.80 3.90
TMO 160115C00180000 C 01/15/16 180.0 2.40 3.40
TMO 160115C00185000 C 01/15/16 185.0 2.10 2.90
TMO 160115P00055000 P 01/15/16 55.0 0.70 1.20
TMO 160115P00060000 P 01/15/16 60.0 0.95 1.70
TMO 160115P00065000 P 01/15/16 65.0 1.30 1.90
TMO 160115P00070000 P 01/15/16 70.0 1.70 2.35
TMO 160115P00075000 P 01/15/16 75.0 2.20 2.85
TMO 160115P00080000 P 01/15/16 80.0 2.90 3.70
TMO 160115P00085000 P 01/15/16 85.0 3.80 4.50
TMO 160115P00090000 P 01/15/16 90.0 4.80 6.20
TMO 160115P00095000 P 01/15/16 95.0 6.00 7.30
TMO 160115P00100000 P 01/15/16 100.0 7.60 8.50
TMO 160115P00105000 P 01/15/16 105.0 9.30 10.80
TMO 160115P00110000 P 01/15/16 110.0 11.30 13.10
TMO 160115P00115000 P 01/15/16 115.0 13.70 15.50
TMO 160115P00120000 P 01/15/16 120.0 16.00 18.00
TMO 160115P00125000 P 01/15/16 125.0 18.90 21.00
TMO 160115P00130000 P 01/15/16 130.0 22.00 24.20
TMO 160115P00135000 P 01/15/16 135.0 25.10 27.60
TMO 160115P00140000 P 01/15/16 140.0 28.60 31.20
TMO 160115P00145000 P 01/15/16 145.0 32.30 34.90
TMO 160115P00150000 P 01/15/16 150.0 36.00 38.80
TMO 160115P00155000 P 01/15/16 155.0 40.20 41.70
TMO 160115P00160000 P 01/15/16 160.0 44.40 45.90
TMO 160115P00165000 P 01/15/16 165.0 48.40 50.20
TMO 160115P00170000 P 01/15/16 170.0 53.20 54.70
TMO 160115P00175000 P 01/15/16 175.0 57.70 60.00
TMO 160115P00180000 P 01/15/16 180.0 62.20 65.00
TMO 160115P00185000 P 01/15/16 185.0 66.50 69.70

OPRA data is delayed 15 minutes.