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 (2017-08-18)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 171020C00130000 C 10/20/17 130.0 56.30 60.50
TMO 171020C00135000 C 10/20/17 135.0 51.40 55.50
TMO 171020C00140000 C 10/20/17 140.0 46.50 50.30
TMO 171020C00145000 C 10/20/17 145.0 41.40 45.70
TMO 171020C00150000 C 10/20/17 150.0 36.50 40.40
TMO 171020C00155000 C 10/20/17 155.0 31.50 35.20
TMO 171020C00160000 C 10/20/17 160.0 26.80 30.20
TMO 171020C00165000 C 10/20/17 165.0 21.70 25.40
TMO 171020C00170000 C 10/20/17 170.0 17.30 20.40
TMO 171020C00175000 C 10/20/17 175.0 13.10 15.30
TMO 171020C00180000 C 10/20/17 180.0 9.40 10.20
TMO 171020C00185000 C 10/20/17 185.0 5.30 6.40
TMO 171020C00190000 C 10/20/17 190.0 2.20 2.90
TMO 171020C00195000 C 10/20/17 195.0 0.90 1.40
TMO 171020C00200000 C 10/20/17 200.0 0.20 0.45
TMO 171020C00210000 C 10/20/17 210.0 0.00 0.15
TMO 171020C00220000 C 10/20/17 220.0 0.00 0.10
TMO 171020C00230000 C 10/20/17 230.0 0.00 0.10
TMO 171020C00240000 C 10/20/17 240.0 0.00 0.10
TMO 171020P00130000 P 10/20/17 130.0 0.00 0.10
TMO 171020P00135000 P 10/20/17 135.0 0.00 0.20
TMO 171020P00140000 P 10/20/17 140.0 0.00 0.30
TMO 171020P00145000 P 10/20/17 145.0 0.00 0.55
TMO 171020P00150000 P 10/20/17 150.0 0.00 0.20
TMO 171020P00155000 P 10/20/17 155.0 0.00 0.25
TMO 171020P00160000 P 10/20/17 160.0 0.00 0.45
TMO 171020P00165000 P 10/20/17 165.0 0.05 0.30
TMO 171020P00170000 P 10/20/17 170.0 0.15 0.50
TMO 171020P00175000 P 10/20/17 175.0 0.40 0.75
TMO 171020P00180000 P 10/20/17 180.0 0.85 1.45
TMO 171020P00185000 P 10/20/17 185.0 1.90 2.85
TMO 171020P00190000 P 10/20/17 190.0 3.60 4.60
TMO 171020P00195000 P 10/20/17 195.0 6.80 7.90
TMO 171020P00200000 P 10/20/17 200.0 10.70 13.20
TMO 171020P00210000 P 10/20/17 210.0 20.00 23.60
TMO 171020P00220000 P 10/20/17 220.0 29.80 33.90
TMO 171020P00230000 P 10/20/17 230.0 39.80 43.90
TMO 171020P00240000 P 10/20/17 240.0 49.60 53.80
TMO 171117C00145000 C 11/17/17 145.0 42.10 45.50
TMO 171117C00150000 C 11/17/17 150.0 37.00 40.90
TMO 171117C00155000 C 11/17/17 155.0 32.30 35.90
TMO 171117C00160000 C 11/17/17 160.0 28.20 30.50
TMO 171117C00165000 C 11/17/17 165.0 23.30 25.90
TMO 171117C00170000 C 11/17/17 170.0 18.70 21.00
TMO 171117C00175000 C 11/17/17 175.0 14.60 16.30
TMO 171117C00180000 C 11/17/17 180.0 10.80 12.30
TMO 171117C00185000 C 11/17/17 185.0 7.50 8.20
TMO 171117C00190000 C 11/17/17 190.0 4.60 5.20
TMO 171117C00195000 C 11/17/17 195.0 2.50 2.90
TMO 171117C00200000 C 11/17/17 200.0 1.20 1.55
TMO 171117C00210000 C 11/17/17 210.0 0.25 0.45
TMO 171117C00220000 C 11/17/17 220.0 0.00 0.15
TMO 171117C00230000 C 11/17/17 230.0 0.00 0.15
TMO 171117C00240000 C 11/17/17 240.0 0.00 0.10
TMO 171117C00250000 C 11/17/17 250.0 0.00 0.10
TMO 171117C00260000 C 11/17/17 260.0 0.00 0.10
TMO 171117C00270000 C 11/17/17 270.0 0.00 0.10
TMO 171117P00145000 P 11/17/17 145.0 0.10 0.30
TMO 171117P00150000 P 11/17/17 150.0 0.25 0.40
TMO 171117P00155000 P 11/17/17 155.0 0.30 0.55
TMO 171117P00160000 P 11/17/17 160.0 0.50 0.70
TMO 171117P00165000 P 11/17/17 165.0 0.70 0.95
TMO 171117P00170000 P 11/17/17 170.0 1.00 1.25
TMO 171117P00175000 P 11/17/17 175.0 1.50 1.70
TMO 171117P00180000 P 11/17/17 180.0 2.45 2.65
TMO 171117P00185000 P 11/17/17 185.0 3.60 4.10
TMO 171117P00190000 P 11/17/17 190.0 5.70 6.20
TMO 171117P00195000 P 11/17/17 195.0 8.50 9.00
TMO 171117P00200000 P 11/17/17 200.0 11.90 13.90
TMO 171117P00210000 P 11/17/17 210.0 20.20 23.60
TMO 171117P00220000 P 11/17/17 220.0 29.80 33.70
TMO 171117P00230000 P 11/17/17 230.0 39.60 43.80
TMO 171117P00240000 P 11/17/17 240.0 49.80 53.80
TMO 171117P00250000 P 11/17/17 250.0 59.80 63.80
TMO 171117P00260000 P 11/17/17 260.0 69.80 73.80
TMO 171117P00270000 P 11/17/17 270.0 79.80 83.80
TMO 171215C00110000 C 12/15/17 110.0 77.00 80.40
TMO 171215C00115000 C 12/15/17 115.0 71.90 75.50
TMO 171215C00120000 C 12/15/17 120.0 66.80 70.50
TMO 171215C00125000 C 12/15/17 125.0 61.90 65.30
TMO 171215C00130000 C 12/15/17 130.0 57.00 60.80
TMO 171215C00135000 C 12/15/17 135.0 51.90 55.90
TMO 171215C00140000 C 12/15/17 140.0 47.30 50.70
TMO 171215C00145000 C 12/15/17 145.0 42.30 46.40
TMO 171215C00150000 C 12/15/17 150.0 37.30 41.30
TMO 171215C00155000 C 12/15/17 155.0 32.80 36.10
TMO 171215C00160000 C 12/15/17 160.0 28.30 31.40
TMO 171215C00165000 C 12/15/17 165.0 24.20 26.20
TMO 171215C00170000 C 12/15/17 170.0 19.00 21.10
TMO 171215C00175000 C 12/15/17 175.0 15.50 16.70
TMO 171215C00180000 C 12/15/17 180.0 10.80 12.90
TMO 171215C00185000 C 12/15/17 185.0 8.70 9.30
TMO 171215C00190000 C 12/15/17 190.0 5.80 6.20
TMO 171215C00195000 C 12/15/17 195.0 3.50 4.00
TMO 171215C00200000 C 12/15/17 200.0 1.90 2.30
TMO 171215P00110000 P 12/15/17 110.0 0.10 0.25
TMO 171215P00115000 P 12/15/17 115.0 0.00 0.35
TMO 171215P00120000 P 12/15/17 120.0 0.10 0.25
TMO 171215P00125000 P 12/15/17 125.0 0.15 0.30
TMO 171215P00130000 P 12/15/17 130.0 0.20 0.35
TMO 171215P00135000 P 12/15/17 135.0 0.25 0.45
TMO 171215P00140000 P 12/15/17 140.0 0.35 0.50
TMO 171215P00145000 P 12/15/17 145.0 0.40 0.65
TMO 171215P00150000 P 12/15/17 150.0 0.50 0.70
TMO 171215P00155000 P 12/15/17 155.0 0.65 0.85
TMO 171215P00160000 P 12/15/17 160.0 0.85 1.05
TMO 171215P00165000 P 12/15/17 165.0 1.10 1.40
TMO 171215P00170000 P 12/15/17 170.0 1.50 1.80
TMO 171215P00175000 P 12/15/17 175.0 2.20 2.50
TMO 171215P00180000 P 12/15/17 180.0 3.10 3.50
TMO 171215P00185000 P 12/15/17 185.0 4.60 5.00
TMO 171215P00190000 P 12/15/17 190.0 6.70 7.20
TMO 171215P00195000 P 12/15/17 195.0 9.40 9.90
TMO 171215P00200000 P 12/15/17 200.0 12.70 13.30
TMO 180119C00060000 C 01/19/18 60.0 126.50 131.00
TMO 180119C00065000 C 01/19/18 65.0 121.40 125.70
TMO 180119C00070000 C 01/19/18 70.0 116.40 120.60
TMO 180119C00075000 C 01/19/18 75.0 111.50 115.90
TMO 180119C00080000 C 01/19/18 80.0 106.50 110.60
TMO 180119C00085000 C 01/19/18 85.0 101.50 105.70
TMO 180119C00090000 C 01/19/18 90.0 96.50 100.80
TMO 180119C00095000 C 01/19/18 95.0 91.70 95.80
TMO 180119C00100000 C 01/19/18 100.0 86.70 90.50
TMO 180119C00105000 C 01/19/18 105.0 82.40 85.20
TMO 180119C00110000 C 01/19/18 110.0 77.40 80.10
TMO 180119C00115000 C 01/19/18 115.0 72.00 75.70
TMO 180119C00120000 C 01/19/18 120.0 67.00 71.10
TMO 180119C00125000 C 01/19/18 125.0 62.20 66.10
TMO 180119C00130000 C 01/19/18 130.0 57.30 61.30
TMO 180119C00135000 C 01/19/18 135.0 52.40 56.20
TMO 180119C00140000 C 01/19/18 140.0 47.50 51.80
TMO 180119C00145000 C 01/19/18 145.0 43.20 46.00
TMO 180119C00150000 C 01/19/18 150.0 38.80 41.10
TMO 180119C00155000 C 01/19/18 155.0 33.70 36.60
TMO 180119C00160000 C 01/19/18 160.0 29.20 31.70
TMO 180119C00165000 C 01/19/18 165.0 25.00 26.80
TMO 180119C00170000 C 01/19/18 170.0 19.80 22.10
TMO 180119C00175000 C 01/19/18 175.0 16.40 17.90
TMO 180119C00180000 C 01/19/18 180.0 12.90 14.20
TMO 180119C00185000 C 01/19/18 185.0 10.00 10.50
TMO 180119C00190000 C 01/19/18 190.0 7.00 7.60
TMO 180119C00195000 C 01/19/18 195.0 4.60 5.20
TMO 180119C00200000 C 01/19/18 200.0 3.00 3.30
TMO 180119C00210000 C 01/19/18 210.0 0.90 1.20
TMO 180119P00060000 P 01/19/18 60.0 0.00 0.20
TMO 180119P00065000 P 01/19/18 65.0 0.00 0.10
TMO 180119P00070000 P 01/19/18 70.0 0.00 0.10
TMO 180119P00075000 P 01/19/18 75.0 0.05 0.10
TMO 180119P00080000 P 01/19/18 80.0 0.05 0.20
TMO 180119P00085000 P 01/19/18 85.0 0.05 0.20
TMO 180119P00090000 P 01/19/18 90.0 0.05 0.25
TMO 180119P00095000 P 01/19/18 95.0 0.05 0.30
TMO 180119P00100000 P 01/19/18 100.0 0.05 0.35
TMO 180119P00105000 P 01/19/18 105.0 0.15 0.40
TMO 180119P00110000 P 01/19/18 110.0 0.15 0.40
TMO 180119P00115000 P 01/19/18 115.0 0.20 0.50
TMO 180119P00120000 P 01/19/18 120.0 0.25 0.50
TMO 180119P00125000 P 01/19/18 125.0 0.30 0.65
TMO 180119P00130000 P 01/19/18 130.0 0.40 0.65
TMO 180119P00135000 P 01/19/18 135.0 0.50 0.85
TMO 180119P00140000 P 01/19/18 140.0 0.55 0.90
TMO 180119P00145000 P 01/19/18 145.0 0.70 1.00
TMO 180119P00150000 P 01/19/18 150.0 0.75 1.10
TMO 180119P00155000 P 01/19/18 155.0 1.05 1.35
TMO 180119P00160000 P 01/19/18 160.0 1.30 1.65
TMO 180119P00165000 P 01/19/18 165.0 1.75 2.00
TMO 180119P00170000 P 01/19/18 170.0 2.30 2.60
TMO 180119P00175000 P 01/19/18 175.0 3.10 3.40
TMO 180119P00180000 P 01/19/18 180.0 4.20 4.50
TMO 180119P00185000 P 01/19/18 185.0 5.80 6.10
TMO 180119P00190000 P 01/19/18 190.0 7.80 8.20
TMO 180119P00195000 P 01/19/18 195.0 10.40 10.90
TMO 180119P00200000 P 01/19/18 200.0 13.60 14.20
TMO 180119P00210000 P 01/19/18 210.0 20.80 23.20
TMO 180316C00090000 C 03/16/18 90.0 96.80 100.90
TMO 180316C00095000 C 03/16/18 95.0 91.90 96.00
TMO 180316C00100000 C 03/16/18 100.0 87.20 91.20
TMO 180316C00105000 C 03/16/18 105.0 82.30 86.20
TMO 180316C00110000 C 03/16/18 110.0 77.40 81.50
TMO 180316C00115000 C 03/16/18 115.0 72.40 76.40
TMO 180316C00120000 C 03/16/18 120.0 67.50 71.60
TMO 180316C00125000 C 03/16/18 125.0 62.60 66.60
TMO 180316C00130000 C 03/16/18 130.0 57.90 61.80
TMO 180316C00135000 C 03/16/18 135.0 53.00 57.20
TMO 180316C00140000 C 03/16/18 140.0 48.30 52.10
TMO 180316C00145000 C 03/16/18 145.0 43.40 47.00
TMO 180316C00150000 C 03/16/18 150.0 38.70 43.00
TMO 180316C00155000 C 03/16/18 155.0 34.50 37.20
TMO 180316C00160000 C 03/16/18 160.0 29.90 33.30
TMO 180316C00165000 C 03/16/18 165.0 25.60 28.50
TMO 180316C00170000 C 03/16/18 170.0 21.70 24.80
TMO 180316C00175000 C 03/16/18 175.0 17.80 20.70
TMO 180316C00180000 C 03/16/18 180.0 15.30 16.20
TMO 180316C00185000 C 03/16/18 185.0 12.10 12.90
TMO 180316C00190000 C 03/16/18 190.0 9.10 10.00
TMO 180316C00195000 C 03/16/18 195.0 6.70 7.50
TMO 180316C00200000 C 03/16/18 200.0 4.70 5.40
TMO 180316C00210000 C 03/16/18 210.0 2.05 2.60
TMO 180316C00220000 C 03/16/18 220.0 0.70 1.15
TMO 180316C00230000 C 03/16/18 230.0 0.15 0.60
TMO 180316C00240000 C 03/16/18 240.0 0.00 0.30
TMO 180316C00250000 C 03/16/18 250.0 0.00 0.15
TMO 180316P00090000 P 03/16/18 90.0 0.00 0.45
TMO 180316P00095000 P 03/16/18 95.0 0.15 0.50
TMO 180316P00100000 P 03/16/18 100.0 0.20 0.40
TMO 180316P00105000 P 03/16/18 105.0 0.15 0.45
TMO 180316P00110000 P 03/16/18 110.0 0.30 0.65
TMO 180316P00115000 P 03/16/18 115.0 0.30 0.75
TMO 180316P00120000 P 03/16/18 120.0 0.40 0.80
TMO 180316P00125000 P 03/16/18 125.0 0.50 0.90
TMO 180316P00130000 P 03/16/18 130.0 0.55 1.00
TMO 180316P00135000 P 03/16/18 135.0 0.80 1.15
TMO 180316P00140000 P 03/16/18 140.0 0.90 1.30
TMO 180316P00145000 P 03/16/18 145.0 1.10 1.50
TMO 180316P00150000 P 03/16/18 150.0 1.40 1.75
TMO 180316P00155000 P 03/16/18 155.0 1.60 2.10
TMO 180316P00160000 P 03/16/18 160.0 2.15 2.60
TMO 180316P00165000 P 03/16/18 165.0 2.75 3.10
TMO 180316P00170000 P 03/16/18 170.0 3.20 4.00
TMO 180316P00175000 P 03/16/18 175.0 4.30 5.10
TMO 180316P00180000 P 03/16/18 180.0 5.80 6.40
TMO 180316P00185000 P 03/16/18 185.0 7.20 8.10
TMO 180316P00190000 P 03/16/18 190.0 9.30 10.20
TMO 180316P00195000 P 03/16/18 195.0 11.90 12.70
TMO 180316P00200000 P 03/16/18 200.0 15.00 15.60
TMO 180316P00210000 P 03/16/18 210.0 21.90 24.80
TMO 180316P00220000 P 03/16/18 220.0 30.50 33.30
TMO 180316P00230000 P 03/16/18 230.0 39.70 44.00
TMO 180316P00240000 P 03/16/18 240.0 49.90 53.80
TMO 180316P00250000 P 03/16/18 250.0 59.60 63.80
TMO 190118C00075000 C 01/18/19 75.0 112.50 117.50
TMO 190118C00080000 C 01/18/19 80.0 107.50 112.50
TMO 190118C00085000 C 01/18/19 85.0 103.00 108.00
TMO 190118C00090000 C 01/18/19 90.0 98.50 103.50
TMO 190118C00095000 C 01/18/19 95.0 93.50 98.50
TMO 190118C00100000 C 01/18/19 100.0 89.00 94.00
TMO 190118C00105000 C 01/18/19 105.0 84.00 89.00
TMO 190118C00110000 C 01/18/19 110.0 79.50 84.50
TMO 190118C00115000 C 01/18/19 115.0 75.10 80.00
TMO 190118C00120000 C 01/18/19 120.0 70.50 75.00
TMO 190118C00125000 C 01/18/19 125.0 66.00 70.50
TMO 190118C00130000 C 01/18/19 130.0 61.50 65.90
TMO 190118C00135000 C 01/18/19 135.0 57.80 61.00
TMO 190118C00140000 C 01/18/19 140.0 52.90 56.90
TMO 190118C00145000 C 01/18/19 145.0 49.10 52.80
TMO 190118C00150000 C 01/18/19 150.0 45.10 48.50
TMO 190118C00155000 C 01/18/19 155.0 41.60 44.90
TMO 190118C00160000 C 01/18/19 160.0 37.50 40.90
TMO 190118C00165000 C 01/18/19 165.0 33.70 37.10
TMO 190118C00170000 C 01/18/19 170.0 30.10 33.60
TMO 190118C00175000 C 01/18/19 175.0 26.60 30.10
TMO 190118C00180000 C 01/18/19 180.0 23.40 27.10
TMO 190118C00185000 C 01/18/19 185.0 21.00 23.80
TMO 190118C00190000 C 01/18/19 190.0 18.00 20.80
TMO 190118C00195000 C 01/18/19 195.0 15.40 18.30
TMO 190118C00200000 C 01/18/19 200.0 12.60 16.50
TMO 190118C00210000 C 01/18/19 210.0 9.20 12.10
TMO 190118C00220000 C 01/18/19 220.0 6.10 9.20
TMO 190118C00230000 C 01/18/19 230.0 3.90 7.30
TMO 190118C00240000 C 01/18/19 240.0 1.85 5.40
TMO 190118C00250000 C 01/18/19 250.0 1.95 4.10
TMO 190118P00075000 P 01/18/19 75.0 0.15 1.25
TMO 190118P00080000 P 01/18/19 80.0 0.30 1.35
TMO 190118P00085000 P 01/18/19 85.0 0.30 2.85
TMO 190118P00090000 P 01/18/19 90.0 0.35 1.55
TMO 190118P00095000 P 01/18/19 95.0 0.45 1.50
TMO 190118P00100000 P 01/18/19 100.0 0.35 1.75
TMO 190118P00105000 P 01/18/19 105.0 0.30 2.15
TMO 190118P00110000 P 01/18/19 110.0 0.35 2.05
TMO 190118P00115000 P 01/18/19 115.0 0.30 2.40
TMO 190118P00120000 P 01/18/19 120.0 1.95 2.65
TMO 190118P00125000 P 01/18/19 125.0 0.95 3.10
TMO 190118P00130000 P 01/18/19 130.0 1.25 3.50
TMO 190118P00135000 P 01/18/19 135.0 1.80 4.00
TMO 190118P00140000 P 01/18/19 140.0 3.70 4.60
TMO 190118P00145000 P 01/18/19 145.0 4.40 6.80
TMO 190118P00150000 P 01/18/19 150.0 3.80 6.30
TMO 190118P00155000 P 01/18/19 155.0 5.20 8.80
TMO 190118P00160000 P 01/18/19 160.0 6.00 9.50
TMO 190118P00165000 P 01/18/19 165.0 7.20 10.20
TMO 190118P00170000 P 01/18/19 170.0 8.60 10.80
TMO 190118P00175000 P 01/18/19 175.0 9.80 13.30
TMO 190118P00180000 P 01/18/19 180.0 11.80 14.40
TMO 190118P00185000 P 01/18/19 185.0 14.50 17.40
TMO 190118P00190000 P 01/18/19 190.0 15.60 19.50
TMO 190118P00195000 P 01/18/19 195.0 18.40 21.60
TMO 190118P00200000 P 01/18/19 200.0 20.90 23.80
TMO 190118P00210000 P 01/18/19 210.0 27.00 31.00
TMO 190118P00220000 P 01/18/19 220.0 34.10 37.50
TMO 190118P00230000 P 01/18/19 230.0 41.90 45.80
TMO 190118P00240000 P 01/18/19 240.0 50.40 54.20
TMO 190118P00250000 P 01/18/19 250.0 59.50 64.00

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved