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 (2014-05-23)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 140816C00075000 C 08/16/14 75.0 46.50 48.50
TMO 140816C00080000 C 08/16/14 80.0 41.40 44.10
TMO 140816C00085000 C 08/16/14 85.0 36.50 38.50
TMO 140816C00090000 C 08/16/14 90.0 31.50 33.50
TMO 140816C00095000 C 08/16/14 95.0 25.80 29.20
TMO 140816C00100000 C 08/16/14 100.0 21.50 24.10
TMO 140816C00105000 C 08/16/14 105.0 16.60 17.40
TMO 140816C00110000 C 08/16/14 110.0 11.60 12.40
TMO 140816C00115000 C 08/16/14 115.0 6.80 8.10
TMO 140816C00120000 C 08/16/14 120.0 2.95 3.20
TMO 140816C00125000 C 08/16/14 125.0 0.75 0.90
TMO 140816C00130000 C 08/16/14 130.0 0.15 0.30
TMO 140816C00135000 C 08/16/14 135.0 0.00 0.20
TMO 140816C00140000 C 08/16/14 140.0 0.00 0.10
TMO 140816C00145000 C 08/16/14 145.0 0.00 0.05
TMO 140816C00150000 C 08/16/14 150.0 0.00 0.05
TMO 140816C00155000 C 08/16/14 155.0 0.00 0.05
TMO 140816C00160000 C 08/16/14 160.0 0.00 0.05
TMO 140816C00165000 C 08/16/14 165.0 0.00 0.05
TMO 140816P00075000 P 08/16/14 75.0 0.00 0.05
TMO 140816P00080000 P 08/16/14 80.0 0.00 0.05
TMO 140816P00085000 P 08/16/14 85.0 0.00 0.05
TMO 140816P00090000 P 08/16/14 90.0 0.00 0.05
TMO 140816P00095000 P 08/16/14 95.0 0.00 0.05
TMO 140816P00100000 P 08/16/14 100.0 0.00 0.05
TMO 140816P00105000 P 08/16/14 105.0 0.00 0.10
TMO 140816P00110000 P 08/16/14 110.0 0.00 0.15
TMO 140816P00115000 P 08/16/14 115.0 0.20 0.35
TMO 140816P00120000 P 08/16/14 120.0 1.10 1.40
TMO 140816P00125000 P 08/16/14 125.0 3.70 4.20
TMO 140816P00130000 P 08/16/14 130.0 7.90 8.70
TMO 140816P00135000 P 08/16/14 135.0 10.90 13.80
TMO 140816P00140000 P 08/16/14 140.0 15.90 18.50
TMO 140816P00145000 P 08/16/14 145.0 22.40 23.50
TMO 140816P00150000 P 08/16/14 150.0 27.60 28.80
TMO 140816P00155000 P 08/16/14 155.0 32.60 33.80
TMO 140816P00160000 P 08/16/14 160.0 37.60 38.80
TMO 140816P00165000 P 08/16/14 165.0 42.60 43.80
TMO 140920C00065000 C 09/20/14 65.0 56.30 59.10
TMO 140920C00070000 C 09/20/14 70.0 51.50 54.20
TMO 140920C00075000 C 09/20/14 75.0 46.50 49.10
TMO 140920C00080000 C 09/20/14 80.0 41.20 44.10
TMO 140920C00085000 C 09/20/14 85.0 36.40 38.50
TMO 140920C00090000 C 09/20/14 90.0 31.60 33.30
TMO 140920C00095000 C 09/20/14 95.0 26.70 28.00
TMO 140920C00100000 C 09/20/14 100.0 21.50 24.30
TMO 140920C00105000 C 09/20/14 105.0 16.50 19.40
TMO 140920C00110000 C 09/20/14 110.0 12.10 13.20
TMO 140920C00115000 C 09/20/14 115.0 7.70 8.70
TMO 140920C00120000 C 09/20/14 120.0 4.20 4.70
TMO 140920C00125000 C 09/20/14 125.0 1.90 2.30
TMO 140920C00130000 C 09/20/14 130.0 0.80 1.15
TMO 140920C00135000 C 09/20/14 135.0 0.30 0.55
TMO 140920C00140000 C 09/20/14 140.0 0.10 0.35
TMO 140920C00145000 C 09/20/14 145.0 0.05 0.25
TMO 140920C00150000 C 09/20/14 150.0 0.05 0.20
TMO 140920C00155000 C 09/20/14 155.0 0.05 0.15
TMO 140920C00160000 C 09/20/14 160.0 0.00 0.10
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 0.10
TMO 140920P00095000 P 09/20/14 95.0 0.00 0.15
TMO 140920P00100000 P 09/20/14 100.0 0.05 0.25
TMO 140920P00105000 P 09/20/14 105.0 0.15 0.30
TMO 140920P00110000 P 09/20/14 110.0 0.45 0.55
TMO 140920P00115000 P 09/20/14 115.0 0.80 1.20
TMO 140920P00120000 P 09/20/14 120.0 2.30 2.65
TMO 140920P00125000 P 09/20/14 125.0 4.60 5.40
TMO 140920P00130000 P 09/20/14 130.0 8.30 9.40
TMO 140920P00135000 P 09/20/14 135.0 13.00 14.00
TMO 140920P00140000 P 09/20/14 140.0 17.70 19.30
TMO 140920P00145000 P 09/20/14 145.0 22.70 23.90
TMO 140920P00150000 P 09/20/14 150.0 27.60 28.90
TMO 140920P00155000 P 09/20/14 155.0 32.60 34.20
TMO 140920P00160000 P 09/20/14 160.0 37.60 39.10
TMO 141220C00065000 C 12/20/14 65.0 56.30 59.10
TMO 141220C00070000 C 12/20/14 70.0 51.20 54.10
TMO 141220C00075000 C 12/20/14 75.0 46.20 49.20
TMO 141220C00080000 C 12/20/14 80.0 41.60 43.70
TMO 141220C00085000 C 12/20/14 85.0 36.70 38.80
TMO 141220C00090000 C 12/20/14 90.0 31.50 34.50
TMO 141220C00095000 C 12/20/14 95.0 26.50 29.60
TMO 141220C00100000 C 12/20/14 100.0 21.70 24.90
TMO 141220C00105000 C 12/20/14 105.0 17.50 20.00
TMO 141220C00110000 C 12/20/14 110.0 13.50 15.30
TMO 141220C00115000 C 12/20/14 115.0 10.00 11.50
TMO 141220C00120000 C 12/20/14 120.0 6.90 7.80
TMO 141220C00125000 C 12/20/14 125.0 4.40 5.30
TMO 141220C00130000 C 12/20/14 130.0 2.75 3.70
TMO 141220C00135000 C 12/20/14 135.0 1.65 2.30
TMO 141220C00140000 C 12/20/14 140.0 1.00 1.40
TMO 141220C00145000 C 12/20/14 145.0 0.55 0.90
TMO 141220C00150000 C 12/20/14 150.0 0.25 0.65
TMO 141220C00155000 C 12/20/14 155.0 0.15 0.55
TMO 141220C00160000 C 12/20/14 160.0 0.10 0.30
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.15
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.15
TMO 141220P00075000 P 12/20/14 75.0 0.05 0.25
TMO 141220P00080000 P 12/20/14 80.0 0.05 0.30
TMO 141220P00085000 P 12/20/14 85.0 0.10 0.40
TMO 141220P00090000 P 12/20/14 90.0 0.25 0.65
TMO 141220P00095000 P 12/20/14 95.0 0.40 0.75
TMO 141220P00100000 P 12/20/14 100.0 0.65 1.05
TMO 141220P00105000 P 12/20/14 105.0 1.15 1.60
TMO 141220P00110000 P 12/20/14 110.0 1.95 2.45
TMO 141220P00115000 P 12/20/14 115.0 2.70 3.70
TMO 141220P00120000 P 12/20/14 120.0 5.00 5.60
TMO 141220P00125000 P 12/20/14 125.0 7.50 8.20
TMO 141220P00130000 P 12/20/14 130.0 9.90 11.50
TMO 141220P00135000 P 12/20/14 135.0 13.70 15.60
TMO 141220P00140000 P 12/20/14 140.0 18.00 20.60
TMO 141220P00145000 P 12/20/14 145.0 22.70 24.90
TMO 141220P00150000 P 12/20/14 150.0 27.50 29.70
TMO 141220P00155000 P 12/20/14 155.0 32.40 34.80
TMO 141220P00160000 P 12/20/14 160.0 37.40 39.50
TMO 150117C00060000 C 01/17/15 60.0 61.50 63.50
TMO 150117C00065000 C 01/17/15 65.0 56.50 59.20
TMO 150117C00070000 C 01/17/15 70.0 51.30 54.20
TMO 150117C00075000 C 01/17/15 75.0 46.60 49.20
TMO 150117C00080000 C 01/17/15 80.0 41.40 44.30
TMO 150117C00085000 C 01/17/15 85.0 36.70 39.40
TMO 150117C00090000 C 01/17/15 90.0 31.80 34.00
TMO 150117C00095000 C 01/17/15 95.0 26.50 29.00
TMO 150117C00100000 C 01/17/15 100.0 22.20 24.70
TMO 150117C00105000 C 01/17/15 105.0 18.10 20.80
TMO 150117C00110000 C 01/17/15 110.0 14.30 15.00
TMO 150117C00115000 C 01/17/15 115.0 10.60 12.10
TMO 150117C00120000 C 01/17/15 120.0 7.50 8.00
TMO 150117C00125000 C 01/17/15 125.0 5.10 6.00
TMO 150117C00130000 C 01/17/15 130.0 3.30 4.30
TMO 150117C00135000 C 01/17/15 135.0 2.10 2.80
TMO 150117C00140000 C 01/17/15 140.0 1.35 1.75
TMO 150117C00145000 C 01/17/15 145.0 0.60 1.25
TMO 150117C00150000 C 01/17/15 150.0 0.30 0.85
TMO 150117C00155000 C 01/17/15 155.0 0.05 0.55
TMO 150117C00160000 C 01/17/15 160.0 0.10 0.40
TMO 150117C00165000 C 01/17/15 165.0 0.10 0.35
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.25
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.25
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.15
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.20
TMO 150117P00070000 P 01/17/15 70.0 0.05 0.25
TMO 150117P00075000 P 01/17/15 75.0 0.10 0.25
TMO 150117P00080000 P 01/17/15 80.0 0.10 0.35
TMO 150117P00085000 P 01/17/15 85.0 0.20 0.45
TMO 150117P00090000 P 01/17/15 90.0 0.55 0.70
TMO 150117P00095000 P 01/17/15 95.0 0.75 0.90
TMO 150117P00100000 P 01/17/15 100.0 1.15 1.40
TMO 150117P00105000 P 01/17/15 105.0 1.75 2.05
TMO 150117P00110000 P 01/17/15 110.0 2.55 2.95
TMO 150117P00115000 P 01/17/15 115.0 3.90 4.30
TMO 150117P00120000 P 01/17/15 120.0 5.90 6.20
TMO 150117P00125000 P 01/17/15 125.0 8.30 8.80
TMO 150117P00130000 P 01/17/15 130.0 10.50 12.10
TMO 150117P00135000 P 01/17/15 135.0 14.60 16.10
TMO 150117P00140000 P 01/17/15 140.0 18.40 20.10
TMO 150117P00145000 P 01/17/15 145.0 22.80 24.90
TMO 150117P00150000 P 01/17/15 150.0 28.00 30.00
TMO 150117P00155000 P 01/17/15 155.0 32.90 34.70
TMO 150117P00160000 P 01/17/15 160.0 37.80 40.00
TMO 150117P00165000 P 01/17/15 165.0 41.90 44.40
TMO 150117P00170000 P 01/17/15 170.0 46.80 49.90
TMO 150117P00175000 P 01/17/15 175.0 52.70 54.00
TMO 150320C00065000 C 03/20/15 65.0 55.80 58.60
TMO 150320C00070000 C 03/20/15 70.0 50.60 53.40
TMO 150320C00075000 C 03/20/15 75.0 45.60 48.70
TMO 150320C00080000 C 03/20/15 80.0 41.00 43.70
TMO 150320C00085000 C 03/20/15 85.0 36.00 39.00
TMO 150320C00090000 C 03/20/15 90.0 31.60 34.20
TMO 150320C00095000 C 03/20/15 95.0 26.70 29.40
TMO 150320C00100000 C 03/20/15 100.0 22.50 25.10
TMO 150320C00105000 C 03/20/15 105.0 18.70 21.20
TMO 150320C00110000 C 03/20/15 110.0 15.30 17.30
TMO 150320C00115000 C 03/20/15 115.0 11.80 13.80
TMO 150320C00120000 C 03/20/15 120.0 9.10 9.90
TMO 150320C00125000 C 03/20/15 125.0 6.60 7.30
TMO 150320C00130000 C 03/20/15 130.0 4.70 5.40
TMO 150320C00135000 C 03/20/15 135.0 3.10 3.80
TMO 150320C00140000 C 03/20/15 140.0 2.35 3.30
TMO 150320C00145000 C 03/20/15 145.0 1.55 2.35
TMO 150320C00150000 C 03/20/15 150.0 0.70 1.70
TMO 150320C00155000 C 03/20/15 155.0 0.50 1.20
TMO 150320C00160000 C 03/20/15 160.0 0.25 0.85
TMO 150320C00165000 C 03/20/15 165.0 0.20 0.60
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.50
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.30
TMO 150320P00070000 P 03/20/15 70.0 0.05 0.45
TMO 150320P00075000 P 03/20/15 75.0 0.10 0.65
TMO 150320P00080000 P 03/20/15 80.0 0.20 0.85
TMO 150320P00085000 P 03/20/15 85.0 0.40 1.00
TMO 150320P00090000 P 03/20/15 90.0 0.70 1.25
TMO 150320P00095000 P 03/20/15 95.0 1.10 1.60
TMO 150320P00100000 P 03/20/15 100.0 1.55 2.25
TMO 150320P00105000 P 03/20/15 105.0 2.15 2.95
TMO 150320P00110000 P 03/20/15 110.0 3.00 4.30
TMO 150320P00115000 P 03/20/15 115.0 4.50 5.80
TMO 150320P00120000 P 03/20/15 120.0 6.90 7.80
TMO 150320P00125000 P 03/20/15 125.0 9.30 10.40
TMO 150320P00130000 P 03/20/15 130.0 12.30 13.50
TMO 150320P00135000 P 03/20/15 135.0 15.60 17.20
TMO 150320P00140000 P 03/20/15 140.0 19.50 21.30
TMO 150320P00145000 P 03/20/15 145.0 23.70 25.60
TMO 150320P00150000 P 03/20/15 150.0 27.10 30.20
TMO 150320P00155000 P 03/20/15 155.0 32.50 34.80
TMO 150320P00160000 P 03/20/15 160.0 37.20 39.40
TMO 150320P00165000 P 03/20/15 165.0 42.00 45.10
TMO 150320P00170000 P 03/20/15 170.0 46.90 50.10
TMO 160115C00055000 C 01/15/16 55.0 65.60 69.30
TMO 160115C00060000 C 01/15/16 60.0 60.70 64.40
TMO 160115C00065000 C 01/15/16 65.0 55.70 59.90
TMO 160115C00070000 C 01/15/16 70.0 52.40 55.00
TMO 160115C00075000 C 01/15/16 75.0 47.40 50.50
TMO 160115C00080000 C 01/15/16 80.0 42.90 45.20
TMO 160115C00085000 C 01/15/16 85.0 39.00 42.30
TMO 160115C00090000 C 01/15/16 90.0 35.10 38.10
TMO 160115C00095000 C 01/15/16 95.0 31.10 33.50
TMO 160115C00100000 C 01/15/16 100.0 27.20 29.00
TMO 160115C00105000 C 01/15/16 105.0 23.60 25.40
TMO 160115C00110000 C 01/15/16 110.0 20.30 22.00
TMO 160115C00115000 C 01/15/16 115.0 17.20 19.80
TMO 160115C00120000 C 01/15/16 120.0 14.50 16.20
TMO 160115C00125000 C 01/15/16 125.0 12.60 14.40
TMO 160115C00130000 C 01/15/16 130.0 10.50 12.20
TMO 160115C00135000 C 01/15/16 135.0 8.60 10.40
TMO 160115C00140000 C 01/15/16 140.0 7.20 8.20
TMO 160115C00145000 C 01/15/16 145.0 5.80 7.20
TMO 160115C00150000 C 01/15/16 150.0 4.70 6.10
TMO 160115C00155000 C 01/15/16 155.0 3.80 5.20
TMO 160115C00160000 C 01/15/16 160.0 3.20 4.20
TMO 160115C00165000 C 01/15/16 165.0 2.50 3.50
TMO 160115C00170000 C 01/15/16 170.0 1.95 3.00
TMO 160115C00175000 C 01/15/16 175.0 1.55 2.35
TMO 160115C00180000 C 01/15/16 180.0 1.40 2.10
TMO 160115C00185000 C 01/15/16 185.0 1.10 1.75
TMO 160115P00055000 P 01/15/16 55.0 0.20 0.90
TMO 160115P00060000 P 01/15/16 60.0 0.35 1.00
TMO 160115P00065000 P 01/15/16 65.0 0.55 1.05
TMO 160115P00070000 P 01/15/16 70.0 0.85 1.50
TMO 160115P00075000 P 01/15/16 75.0 1.20 1.90
TMO 160115P00080000 P 01/15/16 80.0 1.65 2.35
TMO 160115P00085000 P 01/15/16 85.0 1.95 2.95
TMO 160115P00090000 P 01/15/16 90.0 3.30 3.90
TMO 160115P00095000 P 01/15/16 95.0 4.30 4.80
TMO 160115P00100000 P 01/15/16 100.0 5.50 5.90
TMO 160115P00105000 P 01/15/16 105.0 6.90 7.50
TMO 160115P00110000 P 01/15/16 110.0 8.60 9.20
TMO 160115P00115000 P 01/15/16 115.0 10.50 11.10
TMO 160115P00120000 P 01/15/16 120.0 12.70 13.60
TMO 160115P00125000 P 01/15/16 125.0 14.30 16.00
TMO 160115P00130000 P 01/15/16 130.0 18.00 18.90
TMO 160115P00135000 P 01/15/16 135.0 21.00 22.10
TMO 160115P00140000 P 01/15/16 140.0 23.50 25.90
TMO 160115P00145000 P 01/15/16 145.0 27.10 29.50
TMO 160115P00150000 P 01/15/16 150.0 31.20 33.40
TMO 160115P00155000 P 01/15/16 155.0 35.20 37.40
TMO 160115P00160000 P 01/15/16 160.0 39.30 41.60
TMO 160115P00165000 P 01/15/16 165.0 43.80 46.00
TMO 160115P00170000 P 01/15/16 170.0 47.50 50.60
TMO 160115P00175000 P 01/15/16 175.0 52.10 55.10
TMO 160115P00180000 P 01/15/16 180.0 57.00 60.50
TMO 160115P00185000 P 01/15/16 185.0 61.80 65.40

OPRA data is delayed 15 minutes.