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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 141122C00080000 C 11/22/14 80.0 35.60 39.60
TMO 141122C00085000 C 11/22/14 85.0 31.00 33.80
TMO 141122C00090000 C 11/22/14 90.0 26.10 28.90
TMO 141122C00095000 C 11/22/14 95.0 21.10 23.90
TMO 141122C00100000 C 11/22/14 100.0 16.20 18.90
TMO 141122C00105000 C 11/22/14 105.0 11.30 14.00
TMO 141122C00110000 C 11/22/14 110.0 8.00 8.80
TMO 141122C00115000 C 11/22/14 115.0 4.30 4.60
TMO 141122C00120000 C 11/22/14 120.0 1.50 1.75
TMO 141122C00125000 C 11/22/14 125.0 0.35 0.50
TMO 141122C00130000 C 11/22/14 130.0 0.00 0.20
TMO 141122C00135000 C 11/22/14 135.0 0.00 0.15
TMO 141122C00140000 C 11/22/14 140.0 0.00 0.10
TMO 141122C00145000 C 11/22/14 145.0 0.00 0.05
TMO 141122C00150000 C 11/22/14 150.0 0.00 0.05
TMO 141122C00155000 C 11/22/14 155.0 0.00 0.05
TMO 141122C00160000 C 11/22/14 160.0 0.00 0.05
TMO 141122C00165000 C 11/22/14 165.0 0.00 0.05
TMO 141122C00170000 C 11/22/14 170.0 0.00 0.05
TMO 141122P00080000 P 11/22/14 80.0 0.00 0.05
TMO 141122P00085000 P 11/22/14 85.0 0.00 0.10
TMO 141122P00090000 P 11/22/14 90.0 0.00 0.15
TMO 141122P00095000 P 11/22/14 95.0 0.00 0.25
TMO 141122P00100000 P 11/22/14 100.0 0.05 0.35
TMO 141122P00105000 P 11/22/14 105.0 0.20 0.35
TMO 141122P00110000 P 11/22/14 110.0 0.50 0.75
TMO 141122P00115000 P 11/22/14 115.0 1.40 1.60
TMO 141122P00120000 P 11/22/14 120.0 3.50 3.90
TMO 141122P00125000 P 11/22/14 125.0 6.90 9.50
TMO 141122P00130000 P 11/22/14 130.0 11.30 14.10
TMO 141122P00135000 P 11/22/14 135.0 16.20 18.90
TMO 141122P00140000 P 11/22/14 140.0 20.70 24.00
TMO 141122P00145000 P 11/22/14 145.0 25.40 28.90
TMO 141122P00150000 P 11/22/14 150.0 30.60 34.00
TMO 141122P00155000 P 11/22/14 155.0 35.20 39.40
TMO 141122P00160000 P 11/22/14 160.0 40.00 43.90
TMO 141122P00165000 P 11/22/14 165.0 45.00 48.90
TMO 141122P00170000 P 11/22/14 170.0 50.00 53.90
TMO 141220C00065000 C 12/20/14 65.0 50.70 54.90
TMO 141220C00070000 C 12/20/14 70.0 45.70 49.90
TMO 141220C00075000 C 12/20/14 75.0 40.60 44.80
TMO 141220C00080000 C 12/20/14 80.0 36.00 39.10
TMO 141220C00085000 C 12/20/14 85.0 31.20 33.80
TMO 141220C00090000 C 12/20/14 90.0 26.10 29.00
TMO 141220C00095000 C 12/20/14 95.0 21.30 24.10
TMO 141220C00100000 C 12/20/14 100.0 16.40 19.10
TMO 141220C00105000 C 12/20/14 105.0 11.70 14.30
TMO 141220C00110000 C 12/20/14 110.0 8.50 9.40
TMO 141220C00115000 C 12/20/14 115.0 5.00 5.60
TMO 141220C00120000 C 12/20/14 120.0 2.35 2.75
TMO 141220C00125000 C 12/20/14 125.0 0.85 1.20
TMO 141220C00130000 C 12/20/14 130.0 0.10 0.55
TMO 141220C00135000 C 12/20/14 135.0 0.00 0.25
TMO 141220C00140000 C 12/20/14 140.0 0.00 0.15
TMO 141220C00145000 C 12/20/14 145.0 0.00 0.10
TMO 141220C00150000 C 12/20/14 150.0 0.00 0.10
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.05
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.05
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.05
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.05
TMO 141220P00075000 P 12/20/14 75.0 0.00 0.05
TMO 141220P00080000 P 12/20/14 80.0 0.00 0.15
TMO 141220P00085000 P 12/20/14 85.0 0.00 0.25
TMO 141220P00090000 P 12/20/14 90.0 0.00 0.30
TMO 141220P00095000 P 12/20/14 95.0 0.05 0.40
TMO 141220P00100000 P 12/20/14 100.0 0.25 0.60
TMO 141220P00105000 P 12/20/14 105.0 0.65 1.10
TMO 141220P00110000 P 12/20/14 110.0 1.25 1.65
TMO 141220P00115000 P 12/20/14 115.0 2.50 3.10
TMO 141220P00120000 P 12/20/14 120.0 4.60 5.50
TMO 141220P00125000 P 12/20/14 125.0 8.00 8.90
TMO 141220P00130000 P 12/20/14 130.0 11.90 14.50
TMO 141220P00135000 P 12/20/14 135.0 16.30 19.20
TMO 141220P00140000 P 12/20/14 140.0 21.30 24.10
TMO 141220P00145000 P 12/20/14 145.0 26.20 29.10
TMO 141220P00150000 P 12/20/14 150.0 31.00 34.10
TMO 141220P00155000 P 12/20/14 155.0 35.30 39.20
TMO 141220P00160000 P 12/20/14 160.0 41.30 44.10
TMO 150117C00060000 C 01/17/15 60.0 55.60 59.80
TMO 150117C00065000 C 01/17/15 65.0 50.50 54.60
TMO 150117C00070000 C 01/17/15 70.0 45.80 49.60
TMO 150117C00075000 C 01/17/15 75.0 41.10 44.00
TMO 150117C00080000 C 01/17/15 80.0 36.20 38.90
TMO 150117C00085000 C 01/17/15 85.0 31.30 33.80
TMO 150117C00090000 C 01/17/15 90.0 26.40 28.90
TMO 150117C00095000 C 01/17/15 95.0 21.40 24.10
TMO 150117C00100000 C 01/17/15 100.0 16.70 19.30
TMO 150117C00105000 C 01/17/15 105.0 13.20 14.00
TMO 150117C00110000 C 01/17/15 110.0 8.90 10.10
TMO 150117C00115000 C 01/17/15 115.0 5.60 6.60
TMO 150117C00120000 C 01/17/15 120.0 3.00 3.80
TMO 150117C00125000 C 01/17/15 125.0 1.55 1.75
TMO 150117C00130000 C 01/17/15 130.0 0.50 0.85
TMO 150117C00135000 C 01/17/15 135.0 0.15 0.45
TMO 150117C00140000 C 01/17/15 140.0 0.05 0.30
TMO 150117C00145000 C 01/17/15 145.0 0.00 0.20
TMO 150117C00150000 C 01/17/15 150.0 0.00 0.15
TMO 150117C00155000 C 01/17/15 155.0 0.00 0.10
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.10
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.10
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.10
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.05
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.10
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.10
TMO 150117P00070000 P 01/17/15 70.0 0.00 0.10
TMO 150117P00075000 P 01/17/15 75.0 0.00 0.20
TMO 150117P00080000 P 01/17/15 80.0 0.05 0.30
TMO 150117P00085000 P 01/17/15 85.0 0.05 0.35
TMO 150117P00090000 P 01/17/15 90.0 0.20 0.45
TMO 150117P00095000 P 01/17/15 95.0 0.30 0.60
TMO 150117P00100000 P 01/17/15 100.0 0.55 0.90
TMO 150117P00105000 P 01/17/15 105.0 1.00 1.50
TMO 150117P00110000 P 01/17/15 110.0 1.75 2.45
TMO 150117P00115000 P 01/17/15 115.0 3.20 3.80
TMO 150117P00120000 P 01/17/15 120.0 5.30 6.20
TMO 150117P00125000 P 01/17/15 125.0 8.60 9.60
TMO 150117P00130000 P 01/17/15 130.0 12.10 14.90
TMO 150117P00135000 P 01/17/15 135.0 16.60 19.40
TMO 150117P00140000 P 01/17/15 140.0 21.50 24.20
TMO 150117P00145000 P 01/17/15 145.0 26.40 29.10
TMO 150117P00150000 P 01/17/15 150.0 31.40 34.10
TMO 150117P00155000 P 01/17/15 155.0 35.90 39.10
TMO 150117P00160000 P 01/17/15 160.0 41.00 44.20
TMO 150117P00165000 P 01/17/15 165.0 45.70 49.20
TMO 150117P00170000 P 01/17/15 170.0 50.80 54.10
TMO 150117P00175000 P 01/17/15 175.0 55.80 59.50
TMO 150320C00065000 C 03/20/15 65.0 51.10 54.40
TMO 150320C00070000 C 03/20/15 70.0 46.10 49.40
TMO 150320C00075000 C 03/20/15 75.0 41.30 44.30
TMO 150320C00080000 C 03/20/15 80.0 36.30 39.80
TMO 150320C00085000 C 03/20/15 85.0 31.40 34.80
TMO 150320C00090000 C 03/20/15 90.0 26.60 29.50
TMO 150320C00095000 C 03/20/15 95.0 21.90 24.90
TMO 150320C00100000 C 03/20/15 100.0 17.50 20.00
TMO 150320C00105000 C 03/20/15 105.0 14.30 15.60
TMO 150320C00110000 C 03/20/15 110.0 10.50 11.80
TMO 150320C00115000 C 03/20/15 115.0 7.50 8.50
TMO 150320C00120000 C 03/20/15 120.0 4.90 5.80
TMO 150320C00125000 C 03/20/15 125.0 2.65 3.80
TMO 150320C00130000 C 03/20/15 130.0 1.30 2.30
TMO 150320C00135000 C 03/20/15 135.0 0.85 1.40
TMO 150320C00140000 C 03/20/15 140.0 0.20 0.85
TMO 150320C00145000 C 03/20/15 145.0 0.20 0.50
TMO 150320C00150000 C 03/20/15 150.0 0.05 0.30
TMO 150320C00155000 C 03/20/15 155.0 0.00 0.25
TMO 150320C00160000 C 03/20/15 160.0 0.00 0.25
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.20
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.15
TMO 150320P00065000 P 03/20/15 65.0 0.05 0.25
TMO 150320P00070000 P 03/20/15 70.0 0.10 0.35
TMO 150320P00075000 P 03/20/15 75.0 0.15 0.40
TMO 150320P00080000 P 03/20/15 80.0 0.10 0.60
TMO 150320P00085000 P 03/20/15 85.0 0.40 0.65
TMO 150320P00090000 P 03/20/15 90.0 0.55 0.95
TMO 150320P00095000 P 03/20/15 95.0 0.80 1.35
TMO 150320P00100000 P 03/20/15 100.0 1.15 2.15
TMO 150320P00105000 P 03/20/15 105.0 2.10 2.70
TMO 150320P00110000 P 03/20/15 110.0 3.20 4.10
TMO 150320P00115000 P 03/20/15 115.0 4.90 5.70
TMO 150320P00120000 P 03/20/15 120.0 7.10 8.20
TMO 150320P00125000 P 03/20/15 125.0 10.00 11.40
TMO 150320P00130000 P 03/20/15 130.0 13.70 15.10
TMO 150320P00135000 P 03/20/15 135.0 17.10 20.30
TMO 150320P00140000 P 03/20/15 140.0 22.20 24.90
TMO 150320P00145000 P 03/20/15 145.0 26.40 29.50
TMO 150320P00150000 P 03/20/15 150.0 31.20 34.30
TMO 150320P00155000 P 03/20/15 155.0 35.50 39.20
TMO 150320P00160000 P 03/20/15 160.0 40.20 44.20
TMO 150320P00165000 P 03/20/15 165.0 45.40 49.10
TMO 150320P00170000 P 03/20/15 170.0 50.40 54.10
TMO 150619C00065000 C 06/19/15 65.0 51.10 54.30
TMO 150619C00070000 C 06/19/15 70.0 46.30 49.80
TMO 150619C00075000 C 06/19/15 75.0 41.40 44.90
TMO 150619C00080000 C 06/19/15 80.0 36.50 40.10
TMO 150619C00085000 C 06/19/15 85.0 31.90 34.90
TMO 150619C00090000 C 06/19/15 90.0 27.20 30.30
TMO 150619C00095000 C 06/19/15 95.0 22.70 25.80
TMO 150619C00100000 C 06/19/15 100.0 19.50 21.10
TMO 150619C00105000 C 06/19/15 105.0 15.60 17.30
TMO 150619C00110000 C 06/19/15 110.0 12.10 13.60
TMO 150619C00115000 C 06/19/15 115.0 9.10 10.60
TMO 150619C00120000 C 06/19/15 120.0 6.50 7.90
TMO 150619C00125000 C 06/19/15 125.0 4.30 5.70
TMO 150619C00130000 C 06/19/15 130.0 2.60 4.20
TMO 150619C00135000 C 06/19/15 135.0 1.95 2.95
TMO 150619C00140000 C 06/19/15 140.0 0.85 2.20
TMO 150619C00145000 C 06/19/15 145.0 0.40 1.40
TMO 150619C00150000 C 06/19/15 150.0 0.15 0.90
TMO 150619C00155000 C 06/19/15 155.0 0.15 0.70
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.50
TMO 150619P00070000 P 06/19/15 70.0 0.10 0.60
TMO 150619P00075000 P 06/19/15 75.0 0.30 0.80
TMO 150619P00080000 P 06/19/15 80.0 0.50 1.00
TMO 150619P00085000 P 06/19/15 85.0 0.80 1.30
TMO 150619P00090000 P 06/19/15 90.0 0.85 1.75
TMO 150619P00095000 P 06/19/15 95.0 1.60 2.35
TMO 150619P00100000 P 06/19/15 100.0 2.10 3.40
TMO 150619P00105000 P 06/19/15 105.0 3.20 4.50
TMO 150619P00110000 P 06/19/15 110.0 4.70 5.70
TMO 150619P00115000 P 06/19/15 115.0 6.60 7.80
TMO 150619P00120000 P 06/19/15 120.0 9.00 10.30
TMO 150619P00125000 P 06/19/15 125.0 11.90 13.30
TMO 150619P00130000 P 06/19/15 130.0 15.20 16.70
TMO 150619P00135000 P 06/19/15 135.0 18.90 20.60
TMO 150619P00140000 P 06/19/15 140.0 22.60 25.70
TMO 150619P00145000 P 06/19/15 145.0 27.30 30.30
TMO 150619P00150000 P 06/19/15 150.0 31.60 34.80
TMO 150619P00155000 P 06/19/15 155.0 36.30 39.50
TMO 160115C00055000 C 01/15/16 55.0 60.60 64.80
TMO 160115C00060000 C 01/15/16 60.0 55.70 59.90
TMO 160115C00065000 C 01/15/16 65.0 50.90 54.80
TMO 160115C00070000 C 01/15/16 70.0 46.50 50.40
TMO 160115C00075000 C 01/15/16 75.0 41.80 45.80
TMO 160115C00080000 C 01/15/16 80.0 37.30 40.90
TMO 160115C00085000 C 01/15/16 85.0 32.90 36.60
TMO 160115C00090000 C 01/15/16 90.0 29.90 32.00
TMO 160115C00095000 C 01/15/16 95.0 25.90 27.90
TMO 160115C00100000 C 01/15/16 100.0 22.00 24.20
TMO 160115C00105000 C 01/15/16 105.0 18.60 20.60
TMO 160115C00110000 C 01/15/16 110.0 15.30 17.50
TMO 160115C00115000 C 01/15/16 115.0 12.60 14.40
TMO 160115C00120000 C 01/15/16 120.0 10.00 12.20
TMO 160115C00125000 C 01/15/16 125.0 8.30 9.20
TMO 160115C00130000 C 01/15/16 130.0 6.40 7.40
TMO 160115C00135000 C 01/15/16 135.0 4.40 5.90
TMO 160115C00140000 C 01/15/16 140.0 4.00 4.70
TMO 160115C00145000 C 01/15/16 145.0 2.20 3.80
TMO 160115C00150000 C 01/15/16 150.0 1.75 2.80
TMO 160115C00155000 C 01/15/16 155.0 0.95 2.20
TMO 160115C00160000 C 01/15/16 160.0 1.30 1.80
TMO 160115C00165000 C 01/15/16 165.0 0.45 1.45
TMO 160115C00170000 C 01/15/16 170.0 0.25 1.25
TMO 160115C00175000 C 01/15/16 175.0 0.05 1.05
TMO 160115C00180000 C 01/15/16 180.0 0.00 0.85
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.50
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.65
TMO 160115P00060000 P 01/15/16 60.0 0.35 0.90
TMO 160115P00065000 P 01/15/16 65.0 0.35 1.20
TMO 160115P00070000 P 01/15/16 70.0 0.50 1.50
TMO 160115P00075000 P 01/15/16 75.0 0.60 1.85
TMO 160115P00080000 P 01/15/16 80.0 1.35 2.35
TMO 160115P00085000 P 01/15/16 85.0 1.95 3.10
TMO 160115P00090000 P 01/15/16 90.0 2.20 4.00
TMO 160115P00095000 P 01/15/16 95.0 3.20 5.00
TMO 160115P00100000 P 01/15/16 100.0 4.40 6.20
TMO 160115P00105000 P 01/15/16 105.0 5.80 7.70
TMO 160115P00110000 P 01/15/16 110.0 8.10 9.10
TMO 160115P00115000 P 01/15/16 115.0 10.10 11.20
TMO 160115P00120000 P 01/15/16 120.0 12.20 14.00
TMO 160115P00125000 P 01/15/16 125.0 14.90 17.00
TMO 160115P00130000 P 01/15/16 130.0 18.10 20.20
TMO 160115P00135000 P 01/15/16 135.0 21.50 23.60
TMO 160115P00140000 P 01/15/16 140.0 25.40 27.30
TMO 160115P00145000 P 01/15/16 145.0 29.30 31.30
TMO 160115P00150000 P 01/15/16 150.0 33.50 35.70
TMO 160115P00155000 P 01/15/16 155.0 37.40 41.30
TMO 160115P00160000 P 01/15/16 160.0 42.00 45.80
TMO 160115P00165000 P 01/15/16 165.0 45.90 49.90
TMO 160115P00170000 P 01/15/16 170.0 50.80 54.70
TMO 160115P00175000 P 01/15/16 175.0 55.40 59.50
TMO 160115P00180000 P 01/15/16 180.0 60.20 64.40
TMO 160115P00185000 P 01/15/16 185.0 65.10 69.40

OPRA data is delayed 15 minutes.