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 (2017-02-17)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 170519C00115000 C 05/19/17 115.0 38.30 42.80
TMO 170519C00120000 C 05/19/17 120.0 33.10 37.80
TMO 170519C00125000 C 05/19/17 125.0 28.40 32.60
TMO 170519C00130000 C 05/19/17 130.0 23.20 27.30
TMO 170519C00135000 C 05/19/17 135.0 18.40 22.40
TMO 170519C00140000 C 05/19/17 140.0 14.80 16.60
TMO 170519C00145000 C 05/19/17 145.0 10.40 11.50
TMO 170519C00150000 C 05/19/17 150.0 6.40 7.30
TMO 170519C00155000 C 05/19/17 155.0 3.50 3.90
TMO 170519C00160000 C 05/19/17 160.0 1.35 1.70
TMO 170519C00165000 C 05/19/17 165.0 0.30 0.65
TMO 170519C00170000 C 05/19/17 170.0 0.00 0.20
TMO 170519C00175000 C 05/19/17 175.0 0.00 0.10
TMO 170519C00180000 C 05/19/17 180.0 0.00 0.15
TMO 170519C00185000 C 05/19/17 185.0 0.00 0.10
TMO 170519C00190000 C 05/19/17 190.0 0.00 0.15
TMO 170519C00195000 C 05/19/17 195.0 0.00 0.15
TMO 170519C00200000 C 05/19/17 200.0 0.00 0.10
TMO 170519C00210000 C 05/19/17 210.0 0.00 0.10
TMO 170519P00115000 P 05/19/17 115.0 0.00 0.15
TMO 170519P00120000 P 05/19/17 120.0 0.00 0.15
TMO 170519P00125000 P 05/19/17 125.0 0.00 0.15
TMO 170519P00130000 P 05/19/17 130.0 0.00 0.25
TMO 170519P00135000 P 05/19/17 135.0 0.10 0.35
TMO 170519P00140000 P 05/19/17 140.0 0.30 0.55
TMO 170519P00145000 P 05/19/17 145.0 0.70 1.00
TMO 170519P00150000 P 05/19/17 150.0 1.55 1.90
TMO 170519P00155000 P 05/19/17 155.0 3.20 3.60
TMO 170519P00160000 P 05/19/17 160.0 6.00 6.50
TMO 170519P00165000 P 05/19/17 165.0 8.40 11.30
TMO 170519P00170000 P 05/19/17 170.0 13.10 17.10
TMO 170519P00175000 P 05/19/17 175.0 18.00 21.90
TMO 170519P00180000 P 05/19/17 180.0 22.90 27.20
TMO 170519P00185000 P 05/19/17 185.0 27.50 32.20
TMO 170519P00190000 P 05/19/17 190.0 32.90 37.20
TMO 170519P00195000 P 05/19/17 195.0 37.90 42.20
TMO 170519P00200000 P 05/19/17 200.0 42.90 47.20
TMO 170519P00210000 P 05/19/17 210.0 52.90 57.20
TMO 170616C00080000 C 06/16/17 80.0 73.00 77.50
TMO 170616C00085000 C 06/16/17 85.0 67.90 72.30
TMO 170616C00090000 C 06/16/17 90.0 63.00 67.50
TMO 170616C00095000 C 06/16/17 95.0 58.00 62.50
TMO 170616C00100000 C 06/16/17 100.0 52.90 57.40
TMO 170616C00105000 C 06/16/17 105.0 48.00 52.50
TMO 170616C00110000 C 06/16/17 110.0 43.00 47.40
TMO 170616C00115000 C 06/16/17 115.0 38.10 42.60
TMO 170616C00120000 C 06/16/17 120.0 33.10 37.70
TMO 170616C00125000 C 06/16/17 125.0 28.40 33.00
TMO 170616C00130000 C 06/16/17 130.0 23.40 27.90
TMO 170616C00135000 C 06/16/17 135.0 18.80 21.70
TMO 170616C00140000 C 06/16/17 140.0 15.50 17.60
TMO 170616C00145000 C 06/16/17 145.0 10.70 12.20
TMO 170616C00150000 C 06/16/17 150.0 7.60 8.10
TMO 170616C00155000 C 06/16/17 155.0 4.40 4.80
TMO 170616C00160000 C 06/16/17 160.0 2.15 2.45
TMO 170616C00165000 C 06/16/17 165.0 0.75 1.10
TMO 170616C00170000 C 06/16/17 170.0 0.20 0.55
TMO 170616C00175000 C 06/16/17 175.0 0.00 0.25
TMO 170616C00180000 C 06/16/17 180.0 0.00 0.10
TMO 170616C00185000 C 06/16/17 185.0 0.00 0.05
TMO 170616C00190000 C 06/16/17 190.0 0.00 0.10
TMO 170616C00195000 C 06/16/17 195.0 0.00 0.10
TMO 170616C00200000 C 06/16/17 200.0 0.00 0.05
TMO 170616C00210000 C 06/16/17 210.0 0.00 0.10
TMO 170616C00220000 C 06/16/17 220.0 0.00 0.05
TMO 170616P00080000 P 06/16/17 80.0 0.00 0.05
TMO 170616P00085000 P 06/16/17 85.0 0.00 0.05
TMO 170616P00090000 P 06/16/17 90.0 0.00 0.05
TMO 170616P00095000 P 06/16/17 95.0 0.00 0.10
TMO 170616P00100000 P 06/16/17 100.0 0.00 0.10
TMO 170616P00105000 P 06/16/17 105.0 0.00 0.10
TMO 170616P00110000 P 06/16/17 110.0 0.00 0.15
TMO 170616P00115000 P 06/16/17 115.0 0.00 0.25
TMO 170616P00120000 P 06/16/17 120.0 0.05 0.20
TMO 170616P00125000 P 06/16/17 125.0 0.10 0.25
TMO 170616P00130000 P 06/16/17 130.0 0.20 0.40
TMO 170616P00135000 P 06/16/17 135.0 0.40 0.60
TMO 170616P00140000 P 06/16/17 140.0 0.75 0.95
TMO 170616P00145000 P 06/16/17 145.0 1.30 1.60
TMO 170616P00150000 P 06/16/17 150.0 2.40 2.65
TMO 170616P00155000 P 06/16/17 155.0 4.10 4.70
TMO 170616P00160000 P 06/16/17 160.0 6.80 7.20
TMO 170616P00165000 P 06/16/17 165.0 8.80 11.30
TMO 170616P00170000 P 06/16/17 170.0 14.50 15.60
TMO 170616P00175000 P 06/16/17 175.0 17.70 22.20
TMO 170616P00180000 P 06/16/17 180.0 22.70 27.20
TMO 170616P00185000 P 06/16/17 185.0 27.70 32.20
TMO 170616P00190000 P 06/16/17 190.0 32.70 37.30
TMO 170616P00195000 P 06/16/17 195.0 37.90 42.20
TMO 170616P00200000 P 06/16/17 200.0 42.70 47.30
TMO 170616P00210000 P 06/16/17 210.0 52.90 57.20
TMO 170616P00220000 P 06/16/17 220.0 62.90 67.20
TMO 170915C00075000 C 09/15/17 75.0 78.30 82.70
TMO 170915C00080000 C 09/15/17 80.0 73.70 77.70
TMO 170915C00085000 C 09/15/17 85.0 68.40 73.00
TMO 170915C00090000 C 09/15/17 90.0 63.80 68.00
TMO 170915C00095000 C 09/15/17 95.0 58.80 62.90
TMO 170915C00100000 C 09/15/17 100.0 53.60 57.90
TMO 170915C00105000 C 09/15/17 105.0 49.20 53.20
TMO 170915C00110000 C 09/15/17 110.0 44.50 48.50
TMO 170915C00115000 C 09/15/17 115.0 39.40 43.50
TMO 170915C00120000 C 09/15/17 120.0 35.30 37.90
TMO 170915C00125000 C 09/15/17 125.0 30.90 32.40
TMO 170915C00130000 C 09/15/17 130.0 25.40 27.30
TMO 170915C00135000 C 09/15/17 135.0 21.80 23.00
TMO 170915C00140000 C 09/15/17 140.0 17.70 18.50
TMO 170915C00145000 C 09/15/17 145.0 13.50 14.80
TMO 170915C00150000 C 09/15/17 150.0 10.50 11.00
TMO 170915C00155000 C 09/15/17 155.0 7.50 8.00
TMO 170915C00160000 C 09/15/17 160.0 5.00 5.50
TMO 170915C00165000 C 09/15/17 165.0 3.10 3.60
TMO 170915C00170000 C 09/15/17 170.0 1.80 2.10
TMO 170915C00175000 C 09/15/17 175.0 0.95 1.20
TMO 170915C00180000 C 09/15/17 180.0 0.35 0.70
TMO 170915C00185000 C 09/15/17 185.0 0.15 0.40
TMO 170915C00190000 C 09/15/17 190.0 0.00 0.25
TMO 170915C00195000 C 09/15/17 195.0 0.00 0.15
TMO 170915C00200000 C 09/15/17 200.0 0.00 0.20
TMO 170915C00210000 C 09/15/17 210.0 0.00 0.15
TMO 170915P00075000 P 09/15/17 75.0 0.00 0.15
TMO 170915P00080000 P 09/15/17 80.0 0.05 0.15
TMO 170915P00085000 P 09/15/17 85.0 0.05 0.20
TMO 170915P00090000 P 09/15/17 90.0 0.05 0.30
TMO 170915P00095000 P 09/15/17 95.0 0.10 0.30
TMO 170915P00100000 P 09/15/17 100.0 0.15 0.35
TMO 170915P00105000 P 09/15/17 105.0 0.25 0.45
TMO 170915P00110000 P 09/15/17 110.0 0.30 0.60
TMO 170915P00115000 P 09/15/17 115.0 0.50 0.70
TMO 170915P00120000 P 09/15/17 120.0 0.65 0.95
TMO 170915P00125000 P 09/15/17 125.0 0.90 1.20
TMO 170915P00130000 P 09/15/17 130.0 1.30 1.60
TMO 170915P00135000 P 09/15/17 135.0 1.80 2.10
TMO 170915P00140000 P 09/15/17 140.0 2.40 2.85
TMO 170915P00145000 P 09/15/17 145.0 3.50 3.90
TMO 170915P00150000 P 09/15/17 150.0 4.80 5.30
TMO 170915P00155000 P 09/15/17 155.0 6.80 7.30
TMO 170915P00160000 P 09/15/17 160.0 9.40 9.80
TMO 170915P00165000 P 09/15/17 165.0 12.40 12.90
TMO 170915P00170000 P 09/15/17 170.0 16.00 17.10
TMO 170915P00175000 P 09/15/17 175.0 20.30 21.60
TMO 170915P00180000 P 09/15/17 180.0 24.50 26.40
TMO 170915P00185000 P 09/15/17 185.0 27.80 32.30
TMO 170915P00190000 P 09/15/17 190.0 32.80 37.20
TMO 170915P00195000 P 09/15/17 195.0 38.00 42.30
TMO 170915P00200000 P 09/15/17 200.0 42.80 47.30
TMO 170915P00210000 P 09/15/17 210.0 52.70 57.20
TMO 180119C00060000 C 01/19/18 60.0 93.00 97.70
TMO 180119C00065000 C 01/19/18 65.0 88.20 92.90
TMO 180119C00070000 C 01/19/18 70.0 83.20 88.00
TMO 180119C00075000 C 01/19/18 75.0 78.30 82.80
TMO 180119C00080000 C 01/19/18 80.0 73.30 78.00
TMO 180119C00085000 C 01/19/18 85.0 68.80 73.10
TMO 180119C00090000 C 01/19/18 90.0 63.60 68.20
TMO 180119C00095000 C 01/19/18 95.0 58.80 63.50
TMO 180119C00100000 C 01/19/18 100.0 54.30 58.80
TMO 180119C00105000 C 01/19/18 105.0 50.50 53.50
TMO 180119C00110000 C 01/19/18 110.0 45.20 48.80
TMO 180119C00115000 C 01/19/18 115.0 40.30 44.10
TMO 180119C00120000 C 01/19/18 120.0 37.20 38.20
TMO 180119C00125000 C 01/19/18 125.0 32.50 35.60
TMO 180119C00130000 C 01/19/18 130.0 27.60 29.50
TMO 180119C00135000 C 01/19/18 135.0 24.30 27.00
TMO 180119C00140000 C 01/19/18 140.0 20.60 21.50
TMO 180119C00145000 C 01/19/18 145.0 16.60 19.40
TMO 180119C00150000 C 01/19/18 150.0 13.90 14.30
TMO 180119C00155000 C 01/19/18 155.0 11.00 11.40
TMO 180119C00160000 C 01/19/18 160.0 8.40 8.90
TMO 180119C00165000 C 01/19/18 165.0 6.10 6.60
TMO 180119C00170000 C 01/19/18 170.0 4.40 4.80
TMO 180119C00175000 C 01/19/18 175.0 3.00 3.50
TMO 180119C00180000 C 01/19/18 180.0 2.05 2.35
TMO 180119C00185000 C 01/19/18 185.0 1.25 1.60
TMO 180119C00190000 C 01/19/18 190.0 0.70 1.05
TMO 180119C00195000 C 01/19/18 195.0 0.40 0.70
TMO 180119C00200000 C 01/19/18 200.0 0.15 0.50
TMO 180119C00210000 C 01/19/18 210.0 0.00 0.25
TMO 180119P00060000 P 01/19/18 60.0 0.00 0.25
TMO 180119P00065000 P 01/19/18 65.0 0.05 0.20
TMO 180119P00070000 P 01/19/18 70.0 0.05 0.40
TMO 180119P00075000 P 01/19/18 75.0 0.15 0.40
TMO 180119P00080000 P 01/19/18 80.0 0.20 0.50
TMO 180119P00085000 P 01/19/18 85.0 0.30 0.60
TMO 180119P00090000 P 01/19/18 90.0 0.45 0.75
TMO 180119P00095000 P 01/19/18 95.0 0.55 0.85
TMO 180119P00100000 P 01/19/18 100.0 0.70 1.05
TMO 180119P00105000 P 01/19/18 105.0 1.00 1.25
TMO 180119P00110000 P 01/19/18 110.0 1.30 1.50
TMO 180119P00115000 P 01/19/18 115.0 1.60 1.80
TMO 180119P00120000 P 01/19/18 120.0 1.95 2.20
TMO 180119P00125000 P 01/19/18 125.0 2.50 2.75
TMO 180119P00130000 P 01/19/18 130.0 2.95 3.40
TMO 180119P00135000 P 01/19/18 135.0 3.80 4.20
TMO 180119P00140000 P 01/19/18 140.0 4.80 5.40
TMO 180119P00145000 P 01/19/18 145.0 6.20 6.60
TMO 180119P00150000 P 01/19/18 150.0 7.80 8.20
TMO 180119P00155000 P 01/19/18 155.0 9.80 10.20
TMO 180119P00160000 P 01/19/18 160.0 12.20 12.60
TMO 180119P00165000 P 01/19/18 165.0 15.00 15.50
TMO 180119P00170000 P 01/19/18 170.0 18.30 18.90
TMO 180119P00175000 P 01/19/18 175.0 21.90 22.60
TMO 180119P00180000 P 01/19/18 180.0 25.30 26.80
TMO 180119P00185000 P 01/19/18 185.0 30.10 31.30
TMO 180119P00190000 P 01/19/18 190.0 34.80 37.10
TMO 180119P00195000 P 01/19/18 195.0 38.00 42.50
TMO 180119P00200000 P 01/19/18 200.0 42.80 47.20
TMO 180119P00210000 P 01/19/18 210.0 53.10 57.20
TMO 190118C00075000 C 01/18/19 75.0 79.60 84.50
TMO 190118C00080000 C 01/18/19 80.0 75.00 80.00
TMO 190118C00085000 C 01/18/19 85.0 72.10 76.00
TMO 190118C00090000 C 01/18/19 90.0 67.40 71.50
TMO 190118C00095000 C 01/18/19 95.0 63.00 67.00
TMO 190118C00100000 C 01/18/19 100.0 57.70 62.00
TMO 190118C00105000 C 01/18/19 105.0 54.30 56.30
TMO 190118C00110000 C 01/18/19 110.0 50.00 52.20
TMO 190118C00115000 C 01/18/19 115.0 46.00 47.90
TMO 190118C00120000 C 01/18/19 120.0 41.80 43.90
TMO 190118C00125000 C 01/18/19 125.0 38.00 40.00
TMO 190118C00130000 C 01/18/19 130.0 34.20 36.10
TMO 190118C00135000 C 01/18/19 135.0 30.80 32.40
TMO 190118C00140000 C 01/18/19 140.0 27.20 29.10
TMO 190118C00145000 C 01/18/19 145.0 24.00 25.70
TMO 190118C00150000 C 01/18/19 150.0 21.10 22.60
TMO 190118C00155000 C 01/18/19 155.0 18.30 19.90
TMO 190118C00160000 C 01/18/19 160.0 15.70 17.90
TMO 190118C00165000 C 01/18/19 165.0 13.40 15.10
TMO 190118C00170000 C 01/18/19 170.0 11.40 14.10
TMO 190118C00175000 C 01/18/19 175.0 9.30 13.30
TMO 190118C00180000 C 01/18/19 180.0 7.50 9.60
TMO 190118C00185000 C 01/18/19 185.0 6.20 7.80
TMO 190118C00190000 C 01/18/19 190.0 5.00 6.40
TMO 190118C00195000 C 01/18/19 195.0 4.10 5.30
TMO 190118C00200000 C 01/18/19 200.0 3.00 4.40
TMO 190118C00210000 C 01/18/19 210.0 2.00 2.90
TMO 190118C00220000 C 01/18/19 220.0 0.75 2.05
TMO 190118P00075000 P 01/18/19 75.0 0.85 1.40
TMO 190118P00080000 P 01/18/19 80.0 1.25 1.85
TMO 190118P00085000 P 01/18/19 85.0 1.30 2.35
TMO 190118P00090000 P 01/18/19 90.0 1.55 2.70
TMO 190118P00095000 P 01/18/19 95.0 2.05 2.85
TMO 190118P00100000 P 01/18/19 100.0 2.40 3.50
TMO 190118P00105000 P 01/18/19 105.0 2.90 4.30
TMO 190118P00110000 P 01/18/19 110.0 3.60 4.60
TMO 190118P00115000 P 01/18/19 115.0 4.20 5.10
TMO 190118P00120000 P 01/18/19 120.0 5.00 6.20
TMO 190118P00125000 P 01/18/19 125.0 5.90 7.40
TMO 190118P00130000 P 01/18/19 130.0 7.00 8.40
TMO 190118P00135000 P 01/18/19 135.0 7.20 9.80
TMO 190118P00140000 P 01/18/19 140.0 9.90 11.00
TMO 190118P00145000 P 01/18/19 145.0 11.50 12.80
TMO 190118P00150000 P 01/18/19 150.0 13.20 14.70
TMO 190118P00155000 P 01/18/19 155.0 15.20 16.70
TMO 190118P00160000 P 01/18/19 160.0 17.90 19.20
TMO 190118P00165000 P 01/18/19 165.0 20.50 21.90
TMO 190118P00170000 P 01/18/19 170.0 22.80 25.00
TMO 190118P00175000 P 01/18/19 175.0 25.80 27.80
TMO 190118P00180000 P 01/18/19 180.0 29.20 31.20
TMO 190118P00185000 P 01/18/19 185.0 32.50 35.00
TMO 190118P00190000 P 01/18/19 190.0 37.00 38.90
TMO 190118P00195000 P 01/18/19 195.0 40.50 44.50
TMO 190118P00200000 P 01/18/19 200.0 43.60 47.20
TMO 190118P00210000 P 01/18/19 210.0 53.10 56.30
TMO 190118P00220000 P 01/18/19 220.0 62.60 67.50

OPRA data is delayed 15 minutes.