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 Aug 26 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 140920C00065000 C 09/20/14 65.0 55.00 56.90
TMO 140920C00070000 C 09/20/14 70.0 50.00 52.90
TMO 140920C00075000 C 09/20/14 75.0 44.90 48.10
TMO 140920C00080000 C 09/20/14 80.0 39.90 43.10
TMO 140920C00085000 C 09/20/14 85.0 35.10 38.10
TMO 140920C00090000 C 09/20/14 90.0 30.30 33.10
TMO 140920C00095000 C 09/20/14 95.0 25.10 28.10
TMO 140920C00100000 C 09/20/14 100.0 20.20 23.30
TMO 140920C00105000 C 09/20/14 105.0 15.60 16.80
TMO 140920C00110000 C 09/20/14 110.0 10.60 11.80
TMO 140920C00115000 C 09/20/14 115.0 5.90 6.80
TMO 140920C00120000 C 09/20/14 120.0 2.10 2.45
TMO 140920C00125000 C 09/20/14 125.0 0.45 0.60
TMO 140920C00130000 C 09/20/14 130.0 0.10 0.30
TMO 140920C00135000 C 09/20/14 135.0 0.05 0.20
TMO 140920C00140000 C 09/20/14 140.0 0.05 0.15
TMO 140920C00145000 C 09/20/14 145.0 0.00 0.15
TMO 140920C00150000 C 09/20/14 150.0 0.00 0.10
TMO 140920C00155000 C 09/20/14 155.0 0.00 0.05
TMO 140920C00160000 C 09/20/14 160.0 0.00 0.05
TMO 140920P00065000 P 09/20/14 65.0 0.00 0.05
TMO 140920P00070000 P 09/20/14 70.0 0.00 0.05
TMO 140920P00075000 P 09/20/14 75.0 0.00 0.05
TMO 140920P00080000 P 09/20/14 80.0 0.00 0.05
TMO 140920P00085000 P 09/20/14 85.0 0.00 0.05
TMO 140920P00090000 P 09/20/14 90.0 0.00 0.05
TMO 140920P00095000 P 09/20/14 95.0 0.00 0.10
TMO 140920P00100000 P 09/20/14 100.0 0.00 0.20
TMO 140920P00105000 P 09/20/14 105.0 0.00 0.15
TMO 140920P00110000 P 09/20/14 110.0 0.05 0.15
TMO 140920P00115000 P 09/20/14 115.0 0.25 0.45
TMO 140920P00120000 P 09/20/14 120.0 1.50 1.70
TMO 140920P00125000 P 09/20/14 125.0 4.40 5.10
TMO 140920P00130000 P 09/20/14 130.0 8.10 10.10
TMO 140920P00135000 P 09/20/14 135.0 12.70 14.70
TMO 140920P00140000 P 09/20/14 140.0 17.00 20.00
TMO 140920P00145000 P 09/20/14 145.0 22.00 25.30
TMO 140920P00150000 P 09/20/14 150.0 27.00 30.20
TMO 140920P00155000 P 09/20/14 155.0 32.00 35.00
TMO 140920P00160000 P 09/20/14 160.0 37.20 40.20
TMO 141018C00075000 C 10/18/14 75.0 44.00 48.20
TMO 141018C00080000 C 10/18/14 80.0 39.00 43.20
TMO 141018C00085000 C 10/18/14 85.0 34.40 38.20
TMO 141018C00090000 C 10/18/14 90.0 29.30 32.90
TMO 141018C00095000 C 10/18/14 95.0 25.50 28.00
TMO 141018C00100000 C 10/18/14 100.0 20.50 23.20
TMO 141018C00105000 C 10/18/14 105.0 15.60 18.00
TMO 141018C00110000 C 10/18/14 110.0 10.90 13.30
TMO 141018C00115000 C 10/18/14 115.0 6.60 7.60
TMO 141018C00120000 C 10/18/14 120.0 3.20 3.60
TMO 141018C00125000 C 10/18/14 125.0 1.20 1.70
TMO 141018C00130000 C 10/18/14 130.0 0.40 0.55
TMO 141018C00135000 C 10/18/14 135.0 0.15 0.30
TMO 141018C00140000 C 10/18/14 140.0 0.05 0.25
TMO 141018C00145000 C 10/18/14 145.0 0.05 0.25
TMO 141018C00150000 C 10/18/14 150.0 0.00 0.20
TMO 141018C00155000 C 10/18/14 155.0 0.00 0.15
TMO 141018C00160000 C 10/18/14 160.0 0.00 0.10
TMO 141018C00165000 C 10/18/14 165.0 0.00 0.10
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 0.10
TMO 141018P00090000 P 10/18/14 90.0 0.00 0.25
TMO 141018P00095000 P 10/18/14 95.0 0.00 0.25
TMO 141018P00100000 P 10/18/14 100.0 0.05 0.25
TMO 141018P00105000 P 10/18/14 105.0 0.15 0.30
TMO 141018P00110000 P 10/18/14 110.0 0.35 0.55
TMO 141018P00115000 P 10/18/14 115.0 0.90 1.20
TMO 141018P00120000 P 10/18/14 120.0 2.35 2.85
TMO 141018P00125000 P 10/18/14 125.0 5.20 5.90
TMO 141018P00130000 P 10/18/14 130.0 8.60 10.00
TMO 141018P00135000 P 10/18/14 135.0 12.50 14.90
TMO 141018P00140000 P 10/18/14 140.0 17.30 19.80
TMO 141018P00145000 P 10/18/14 145.0 22.20 24.80
TMO 141018P00150000 P 10/18/14 150.0 27.20 29.80
TMO 141018P00155000 P 10/18/14 155.0 32.00 34.70
TMO 141018P00160000 P 10/18/14 160.0 37.10 41.20
TMO 141018P00165000 P 10/18/14 165.0 42.00 46.00
TMO 141220C00065000 C 12/20/14 65.0 55.00 58.00
TMO 141220C00070000 C 12/20/14 70.0 49.90 53.20
TMO 141220C00075000 C 12/20/14 75.0 44.90 48.20
TMO 141220C00080000 C 12/20/14 80.0 40.10 43.30
TMO 141220C00085000 C 12/20/14 85.0 35.30 38.30
TMO 141220C00090000 C 12/20/14 90.0 30.50 32.60
TMO 141220C00095000 C 12/20/14 95.0 25.50 28.50
TMO 141220C00100000 C 12/20/14 100.0 20.80 23.00
TMO 141220C00105000 C 12/20/14 105.0 16.30 18.30
TMO 141220C00110000 C 12/20/14 110.0 12.00 13.30
TMO 141220C00115000 C 12/20/14 115.0 8.40 9.60
TMO 141220C00120000 C 12/20/14 120.0 5.40 5.80
TMO 141220C00125000 C 12/20/14 125.0 3.10 3.60
TMO 141220C00130000 C 12/20/14 130.0 1.65 1.95
TMO 141220C00135000 C 12/20/14 135.0 0.85 1.10
TMO 141220C00140000 C 12/20/14 140.0 0.45 0.75
TMO 141220C00145000 C 12/20/14 145.0 0.25 0.50
TMO 141220C00150000 C 12/20/14 150.0 0.10 0.35
TMO 141220C00155000 C 12/20/14 155.0 0.05 0.25
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.25
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 0.20
TMO 141220P00080000 P 12/20/14 80.0 0.05 0.25
TMO 141220P00085000 P 12/20/14 85.0 0.10 0.30
TMO 141220P00090000 P 12/20/14 90.0 0.15 0.45
TMO 141220P00095000 P 12/20/14 95.0 0.25 0.55
TMO 141220P00100000 P 12/20/14 100.0 0.45 0.70
TMO 141220P00105000 P 12/20/14 105.0 0.85 1.15
TMO 141220P00110000 P 12/20/14 110.0 1.65 1.85
TMO 141220P00115000 P 12/20/14 115.0 2.70 3.10
TMO 141220P00120000 P 12/20/14 120.0 4.60 5.10
TMO 141220P00125000 P 12/20/14 125.0 7.20 7.80
TMO 141220P00130000 P 12/20/14 130.0 10.30 11.40
TMO 141220P00135000 P 12/20/14 135.0 14.50 15.60
TMO 141220P00140000 P 12/20/14 140.0 18.10 20.40
TMO 141220P00145000 P 12/20/14 145.0 22.50 25.10
TMO 141220P00150000 P 12/20/14 150.0 27.40 30.30
TMO 141220P00155000 P 12/20/14 155.0 32.20 35.60
TMO 141220P00160000 P 12/20/14 160.0 37.30 40.30
TMO 150117C00060000 C 01/17/15 60.0 59.70 63.20
TMO 150117C00065000 C 01/17/15 65.0 55.00 58.00
TMO 150117C00070000 C 01/17/15 70.0 49.80 53.00
TMO 150117C00075000 C 01/17/15 75.0 45.00 48.00
TMO 150117C00080000 C 01/17/15 80.0 40.10 43.20
TMO 150117C00085000 C 01/17/15 85.0 35.40 38.00
TMO 150117C00090000 C 01/17/15 90.0 30.30 33.10
TMO 150117C00095000 C 01/17/15 95.0 25.90 28.30
TMO 150117C00100000 C 01/17/15 100.0 21.20 23.60
TMO 150117C00105000 C 01/17/15 105.0 16.40 19.00
TMO 150117C00110000 C 01/17/15 110.0 12.60 13.60
TMO 150117C00115000 C 01/17/15 115.0 8.90 10.40
TMO 150117C00120000 C 01/17/15 120.0 6.00 6.60
TMO 150117C00125000 C 01/17/15 125.0 3.70 4.20
TMO 150117C00130000 C 01/17/15 130.0 2.15 2.50
TMO 150117C00135000 C 01/17/15 135.0 1.20 1.65
TMO 150117C00140000 C 01/17/15 140.0 0.70 1.10
TMO 150117C00145000 C 01/17/15 145.0 0.35 0.65
TMO 150117C00150000 C 01/17/15 150.0 0.20 0.45
TMO 150117C00155000 C 01/17/15 155.0 0.10 0.30
TMO 150117C00160000 C 01/17/15 160.0 0.05 0.25
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.25
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.25
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.20
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.10
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.15
TMO 150117P00070000 P 01/17/15 70.0 0.00 0.25
TMO 150117P00075000 P 01/17/15 75.0 0.05 0.25
TMO 150117P00080000 P 01/17/15 80.0 0.10 0.35
TMO 150117P00085000 P 01/17/15 85.0 0.20 0.35
TMO 150117P00090000 P 01/17/15 90.0 0.30 0.55
TMO 150117P00095000 P 01/17/15 95.0 0.50 0.70
TMO 150117P00100000 P 01/17/15 100.0 0.85 1.05
TMO 150117P00105000 P 01/17/15 105.0 1.30 1.65
TMO 150117P00110000 P 01/17/15 110.0 2.05 2.40
TMO 150117P00115000 P 01/17/15 115.0 3.20 3.80
TMO 150117P00120000 P 01/17/15 120.0 5.50 5.70
TMO 150117P00125000 P 01/17/15 125.0 7.50 8.40
TMO 150117P00130000 P 01/17/15 130.0 10.80 12.00
TMO 150117P00135000 P 01/17/15 135.0 14.80 16.20
TMO 150117P00140000 P 01/17/15 140.0 18.50 20.80
TMO 150117P00145000 P 01/17/15 145.0 22.40 25.10
TMO 150117P00150000 P 01/17/15 150.0 27.50 29.90
TMO 150117P00155000 P 01/17/15 155.0 32.40 34.90
TMO 150117P00160000 P 01/17/15 160.0 37.20 40.30
TMO 150117P00165000 P 01/17/15 165.0 42.20 45.20
TMO 150117P00170000 P 01/17/15 170.0 47.00 50.20
TMO 150117P00175000 P 01/17/15 175.0 52.10 55.10
TMO 150320C00065000 C 03/20/15 65.0 54.40 58.10
TMO 150320C00070000 C 03/20/15 70.0 49.30 53.30
TMO 150320C00075000 C 03/20/15 75.0 44.60 48.30
TMO 150320C00080000 C 03/20/15 80.0 39.50 43.30
TMO 150320C00085000 C 03/20/15 85.0 34.60 38.50
TMO 150320C00090000 C 03/20/15 90.0 30.60 33.90
TMO 150320C00095000 C 03/20/15 95.0 26.00 29.20
TMO 150320C00100000 C 03/20/15 100.0 22.00 24.30
TMO 150320C00105000 C 03/20/15 105.0 17.50 19.20
TMO 150320C00110000 C 03/20/15 110.0 13.60 15.40
TMO 150320C00115000 C 03/20/15 115.0 10.50 11.60
TMO 150320C00120000 C 03/20/15 120.0 7.60 8.80
TMO 150320C00125000 C 03/20/15 125.0 5.40 6.30
TMO 150320C00130000 C 03/20/15 130.0 3.30 4.60
TMO 150320C00135000 C 03/20/15 135.0 2.30 3.20
TMO 150320C00140000 C 03/20/15 140.0 1.50 2.10
TMO 150320C00145000 C 03/20/15 145.0 0.85 1.50
TMO 150320C00150000 C 03/20/15 150.0 0.15 1.05
TMO 150320C00155000 C 03/20/15 155.0 0.10 0.65
TMO 150320C00160000 C 03/20/15 160.0 0.00 0.50
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.40
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.35
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.35
TMO 150320P00070000 P 03/20/15 70.0 0.00 0.40
TMO 150320P00075000 P 03/20/15 75.0 0.00 0.50
TMO 150320P00080000 P 03/20/15 80.0 0.10 0.60
TMO 150320P00085000 P 03/20/15 85.0 0.20 0.75
TMO 150320P00090000 P 03/20/15 90.0 0.45 1.05
TMO 150320P00095000 P 03/20/15 95.0 0.75 1.35
TMO 150320P00100000 P 03/20/15 100.0 1.10 1.90
TMO 150320P00105000 P 03/20/15 105.0 1.65 2.75
TMO 150320P00110000 P 03/20/15 110.0 2.80 3.90
TMO 150320P00115000 P 03/20/15 115.0 4.30 5.40
TMO 150320P00120000 P 03/20/15 120.0 6.40 7.50
TMO 150320P00125000 P 03/20/15 125.0 8.90 10.30
TMO 150320P00130000 P 03/20/15 130.0 12.00 13.80
TMO 150320P00135000 P 03/20/15 135.0 15.70 17.30
TMO 150320P00140000 P 03/20/15 140.0 19.90 21.70
TMO 150320P00145000 P 03/20/15 145.0 23.20 26.30
TMO 150320P00150000 P 03/20/15 150.0 28.00 30.90
TMO 150320P00155000 P 03/20/15 155.0 32.70 35.80
TMO 150320P00160000 P 03/20/15 160.0 37.50 41.30
TMO 150320P00165000 P 03/20/15 165.0 42.40 46.10
TMO 150320P00170000 P 03/20/15 170.0 47.30 51.10
TMO 160115C00055000 C 01/15/16 55.0 63.70 68.40
TMO 160115C00060000 C 01/15/16 60.0 59.10 63.50
TMO 160115C00065000 C 01/15/16 65.0 54.40 58.60
TMO 160115C00070000 C 01/15/16 70.0 50.50 53.80
TMO 160115C00075000 C 01/15/16 75.0 45.70 49.20
TMO 160115C00080000 C 01/15/16 80.0 41.20 44.70
TMO 160115C00085000 C 01/15/16 85.0 36.80 40.60
TMO 160115C00090000 C 01/15/16 90.0 33.10 35.90
TMO 160115C00095000 C 01/15/16 95.0 29.00 31.90
TMO 160115C00100000 C 01/15/16 100.0 25.20 28.10
TMO 160115C00105000 C 01/15/16 105.0 22.40 24.40
TMO 160115C00110000 C 01/15/16 110.0 19.00 21.10
TMO 160115C00115000 C 01/15/16 115.0 15.40 18.10
TMO 160115C00120000 C 01/15/16 120.0 13.60 15.40
TMO 160115C00125000 C 01/15/16 125.0 11.40 12.50
TMO 160115C00130000 C 01/15/16 130.0 9.20 11.30
TMO 160115C00135000 C 01/15/16 135.0 7.60 9.60
TMO 160115C00140000 C 01/15/16 140.0 6.10 7.60
TMO 160115C00145000 C 01/15/16 145.0 5.00 6.40
TMO 160115C00150000 C 01/15/16 150.0 4.00 5.10
TMO 160115C00155000 C 01/15/16 155.0 3.10 4.10
TMO 160115C00160000 C 01/15/16 160.0 2.50 2.70
TMO 160115C00165000 C 01/15/16 165.0 1.85 2.65
TMO 160115C00170000 C 01/15/16 170.0 1.45 2.10
TMO 160115C00175000 C 01/15/16 175.0 1.10 1.65
TMO 160115C00180000 C 01/15/16 180.0 0.60 1.60
TMO 160115C00185000 C 01/15/16 185.0 0.60 1.10
TMO 160115P00055000 P 01/15/16 55.0 0.15 0.95
TMO 160115P00060000 P 01/15/16 60.0 0.25 1.00
TMO 160115P00065000 P 01/15/16 65.0 0.45 1.45
TMO 160115P00070000 P 01/15/16 70.0 0.85 1.35
TMO 160115P00075000 P 01/15/16 75.0 1.10 1.85
TMO 160115P00080000 P 01/15/16 80.0 1.75 2.30
TMO 160115P00085000 P 01/15/16 85.0 2.10 2.90
TMO 160115P00090000 P 01/15/16 90.0 3.00 3.80
TMO 160115P00095000 P 01/15/16 95.0 4.00 4.80
TMO 160115P00100000 P 01/15/16 100.0 5.10 6.10
TMO 160115P00105000 P 01/15/16 105.0 6.60 7.50
TMO 160115P00110000 P 01/15/16 110.0 8.50 9.60
TMO 160115P00115000 P 01/15/16 115.0 10.40 11.20
TMO 160115P00120000 P 01/15/16 120.0 13.00 13.60
TMO 160115P00125000 P 01/15/16 125.0 14.80 16.20
TMO 160115P00130000 P 01/15/16 130.0 17.70 19.50
TMO 160115P00135000 P 01/15/16 135.0 20.80 22.40
TMO 160115P00140000 P 01/15/16 140.0 24.20 25.90
TMO 160115P00145000 P 01/15/16 145.0 27.90 30.00
TMO 160115P00150000 P 01/15/16 150.0 31.80 34.80
TMO 160115P00155000 P 01/15/16 155.0 36.10 38.10
TMO 160115P00160000 P 01/15/16 160.0 40.40 43.00
TMO 160115P00165000 P 01/15/16 165.0 44.10 46.80
TMO 160115P00170000 P 01/15/16 170.0 48.40 51.40
TMO 160115P00175000 P 01/15/16 175.0 53.10 56.10
TMO 160115P00180000 P 01/15/16 180.0 57.80 61.20
TMO 160115P00185000 P 01/15/16 185.0 62.60 65.90

OPRA data is delayed 15 minutes.