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 (2015-05-22)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150821C00065000 C 08/21/15 65.0 70.90 75.10
TMO 150821C00070000 C 08/21/15 70.0 65.90 70.10
TMO 150821C00075000 C 08/21/15 75.0 60.90 65.20
TMO 150821C00080000 C 08/21/15 80.0 56.20 60.30
TMO 150821C00085000 C 08/21/15 85.0 50.90 55.20
TMO 150821C00090000 C 08/21/15 90.0 46.40 49.90
TMO 150821C00095000 C 08/21/15 95.0 41.00 45.20
TMO 150821C00100000 C 08/21/15 100.0 36.00 40.30
TMO 150821C00105000 C 08/21/15 105.0 31.30 34.70
TMO 150821C00110000 C 08/21/15 110.0 26.60 29.60
TMO 150821C00115000 C 08/21/15 115.0 22.00 24.70
TMO 150821C00120000 C 08/21/15 120.0 17.50 19.70
TMO 150821C00125000 C 08/21/15 125.0 12.50 14.80
TMO 150821C00130000 C 08/21/15 130.0 7.80 9.40
TMO 150821C00135000 C 08/21/15 135.0 4.20 4.50
TMO 150821C00140000 C 08/21/15 140.0 1.25 1.40
TMO 150821C00145000 C 08/21/15 145.0 0.15 0.30
TMO 150821C00150000 C 08/21/15 150.0 0.00 0.20
TMO 150821C00155000 C 08/21/15 155.0 0.00 0.15
TMO 150821C00160000 C 08/21/15 160.0 0.00 0.15
TMO 150821C00165000 C 08/21/15 165.0 0.00 0.05
TMO 150821C00170000 C 08/21/15 170.0 0.00 0.20
TMO 150821C00175000 C 08/21/15 175.0 0.00 0.15
TMO 150821C00180000 C 08/21/15 180.0 0.00 0.15
TMO 150821C00185000 C 08/21/15 185.0 0.00 0.15
TMO 150821C00190000 C 08/21/15 190.0 0.00 0.15
TMO 150821P00065000 P 08/21/15 65.0 0.00 0.15
TMO 150821P00070000 P 08/21/15 70.0 0.00 0.15
TMO 150821P00075000 P 08/21/15 75.0 0.00 0.15
TMO 150821P00080000 P 08/21/15 80.0 0.00 0.15
TMO 150821P00085000 P 08/21/15 85.0 0.00 0.15
TMO 150821P00090000 P 08/21/15 90.0 0.00 0.15
TMO 150821P00095000 P 08/21/15 95.0 0.00 0.15
TMO 150821P00100000 P 08/21/15 100.0 0.00 0.15
TMO 150821P00105000 P 08/21/15 105.0 0.00 0.15
TMO 150821P00110000 P 08/21/15 110.0 0.00 0.15
TMO 150821P00115000 P 08/21/15 115.0 0.00 0.20
TMO 150821P00120000 P 08/21/15 120.0 0.00 0.20
TMO 150821P00125000 P 08/21/15 125.0 0.00 0.20
TMO 150821P00130000 P 08/21/15 130.0 0.10 0.45
TMO 150821P00135000 P 08/21/15 135.0 0.80 0.95
TMO 150821P00140000 P 08/21/15 140.0 2.65 3.00
TMO 150821P00145000 P 08/21/15 145.0 5.50 7.80
TMO 150821P00150000 P 08/21/15 150.0 10.40 12.80
TMO 150821P00155000 P 08/21/15 155.0 15.30 17.90
TMO 150821P00160000 P 08/21/15 160.0 20.30 22.90
TMO 150821P00165000 P 08/21/15 165.0 25.30 28.00
TMO 150821P00170000 P 08/21/15 170.0 30.30 33.10
TMO 150821P00175000 P 08/21/15 175.0 35.10 37.90
TMO 150821P00180000 P 08/21/15 180.0 40.00 43.90
TMO 150821P00185000 P 08/21/15 185.0 45.00 48.90
TMO 150821P00190000 P 08/21/15 190.0 50.00 54.00
TMO 150918C00080000 C 09/18/15 80.0 56.10 60.20
TMO 150918C00085000 C 09/18/15 85.0 51.10 55.20
TMO 150918C00090000 C 09/18/15 90.0 46.10 49.90
TMO 150918C00095000 C 09/18/15 95.0 41.10 45.10
TMO 150918C00100000 C 09/18/15 100.0 36.10 40.10
TMO 150918C00105000 C 09/18/15 105.0 32.30 35.30
TMO 150918C00110000 C 09/18/15 110.0 27.40 29.70
TMO 150918C00115000 C 09/18/15 115.0 22.20 24.80
TMO 150918C00120000 C 09/18/15 120.0 17.50 19.90
TMO 150918C00125000 C 09/18/15 125.0 12.80 15.10
TMO 150918C00130000 C 09/18/15 130.0 8.30 10.00
TMO 150918C00135000 C 09/18/15 135.0 5.20 5.60
TMO 150918C00140000 C 09/18/15 140.0 2.35 2.60
TMO 150918C00145000 C 09/18/15 145.0 0.80 1.20
TMO 150918C00150000 C 09/18/15 150.0 0.20 0.55
TMO 150918C00155000 C 09/18/15 155.0 0.05 0.25
TMO 150918C00160000 C 09/18/15 160.0 0.00 0.10
TMO 150918C00165000 C 09/18/15 165.0 0.00 0.10
TMO 150918C00170000 C 09/18/15 170.0 0.00 0.10
TMO 150918P00080000 P 09/18/15 80.0 0.00 0.05
TMO 150918P00085000 P 09/18/15 85.0 0.00 0.05
TMO 150918P00090000 P 09/18/15 90.0 0.00 0.05
TMO 150918P00095000 P 09/18/15 95.0 0.00 0.05
TMO 150918P00100000 P 09/18/15 100.0 0.00 0.10
TMO 150918P00105000 P 09/18/15 105.0 0.00 0.10
TMO 150918P00110000 P 09/18/15 110.0 0.00 0.20
TMO 150918P00115000 P 09/18/15 115.0 0.05 0.15
TMO 150918P00120000 P 09/18/15 120.0 0.15 0.25
TMO 150918P00125000 P 09/18/15 125.0 0.30 0.45
TMO 150918P00130000 P 09/18/15 130.0 0.80 0.90
TMO 150918P00135000 P 09/18/15 135.0 1.85 2.20
TMO 150918P00140000 P 09/18/15 140.0 3.80 4.60
TMO 150918P00145000 P 09/18/15 145.0 7.30 8.20
TMO 150918P00150000 P 09/18/15 150.0 10.80 13.40
TMO 150918P00155000 P 09/18/15 155.0 15.50 17.80
TMO 150918P00160000 P 09/18/15 160.0 20.40 23.10
TMO 150918P00165000 P 09/18/15 165.0 25.30 28.10
TMO 150918P00170000 P 09/18/15 170.0 30.20 32.90
TMO 151218C00070000 C 12/18/15 70.0 66.00 70.10
TMO 151218C00075000 C 12/18/15 75.0 61.10 65.10
TMO 151218C00080000 C 12/18/15 80.0 56.10 60.20
TMO 151218C00085000 C 12/18/15 85.0 51.00 55.20
TMO 151218C00090000 C 12/18/15 90.0 46.20 50.20
TMO 151218C00095000 C 12/18/15 95.0 41.10 45.30
TMO 151218C00100000 C 12/18/15 100.0 36.30 40.40
TMO 151218C00105000 C 12/18/15 105.0 32.30 35.60
TMO 151218C00110000 C 12/18/15 110.0 27.40 30.80
TMO 151218C00115000 C 12/18/15 115.0 23.10 26.10
TMO 151218C00120000 C 12/18/15 120.0 18.70 21.60
TMO 151218C00125000 C 12/18/15 125.0 14.60 16.10
TMO 151218C00130000 C 12/18/15 130.0 10.90 12.20
TMO 151218C00135000 C 12/18/15 135.0 8.00 8.80
TMO 151218C00140000 C 12/18/15 140.0 5.20 5.70
TMO 151218C00145000 C 12/18/15 145.0 3.20 4.00
TMO 151218C00150000 C 12/18/15 150.0 1.80 2.45
TMO 151218C00155000 C 12/18/15 155.0 0.95 1.10
TMO 151218C00160000 C 12/18/15 160.0 0.45 1.00
TMO 151218C00165000 C 12/18/15 165.0 0.20 0.65
TMO 151218C00170000 C 12/18/15 170.0 0.10 0.50
TMO 151218C00175000 C 12/18/15 175.0 0.05 0.20
TMO 151218C00180000 C 12/18/15 180.0 0.00 0.25
TMO 151218C00185000 C 12/18/15 185.0 0.00 0.15
TMO 151218C00190000 C 12/18/15 190.0 0.00 0.15
TMO 151218C00195000 C 12/18/15 195.0 0.00 0.10
TMO 151218P00070000 P 12/18/15 70.0 0.00 0.10
TMO 151218P00075000 P 12/18/15 75.0 0.00 0.10
TMO 151218P00080000 P 12/18/15 80.0 0.00 0.10
TMO 151218P00085000 P 12/18/15 85.0 0.00 0.20
TMO 151218P00090000 P 12/18/15 90.0 0.05 0.35
TMO 151218P00095000 P 12/18/15 95.0 0.05 0.50
TMO 151218P00100000 P 12/18/15 100.0 0.10 0.50
TMO 151218P00105000 P 12/18/15 105.0 0.25 0.60
TMO 151218P00110000 P 12/18/15 110.0 0.45 0.80
TMO 151218P00115000 P 12/18/15 115.0 0.65 1.10
TMO 151218P00120000 P 12/18/15 120.0 1.10 1.60
TMO 151218P00125000 P 12/18/15 125.0 2.00 2.50
TMO 151218P00130000 P 12/18/15 130.0 3.10 3.70
TMO 151218P00135000 P 12/18/15 135.0 4.70 5.30
TMO 151218P00140000 P 12/18/15 140.0 6.90 7.80
TMO 151218P00145000 P 12/18/15 145.0 9.40 10.90
TMO 151218P00150000 P 12/18/15 150.0 13.00 14.70
TMO 151218P00155000 P 12/18/15 155.0 17.30 18.80
TMO 151218P00160000 P 12/18/15 160.0 20.60 23.50
TMO 151218P00165000 P 12/18/15 165.0 25.40 28.80
TMO 151218P00170000 P 12/18/15 170.0 30.30 33.30
TMO 151218P00175000 P 12/18/15 175.0 35.30 38.30
TMO 151218P00180000 P 12/18/15 180.0 40.00 44.00
TMO 151218P00185000 P 12/18/15 185.0 44.90 48.90
TMO 151218P00190000 P 12/18/15 190.0 49.90 53.30
TMO 151218P00195000 P 12/18/15 195.0 54.90 58.30
TMO 160115C00055000 C 01/15/16 55.0 81.00 85.10
TMO 160115C00060000 C 01/15/16 60.0 76.00 80.10
TMO 160115C00065000 C 01/15/16 65.0 71.00 75.10
TMO 160115C00070000 C 01/15/16 70.0 66.10 70.10
TMO 160115C00075000 C 01/15/16 75.0 61.00 64.70
TMO 160115C00080000 C 01/15/16 80.0 56.10 59.80
TMO 160115C00085000 C 01/15/16 85.0 51.20 55.20
TMO 160115C00090000 C 01/15/16 90.0 46.00 50.30
TMO 160115C00095000 C 01/15/16 95.0 41.10 45.40
TMO 160115C00100000 C 01/15/16 100.0 36.30 40.60
TMO 160115C00105000 C 01/15/16 105.0 32.40 35.80
TMO 160115C00110000 C 01/15/16 110.0 27.80 31.00
TMO 160115C00115000 C 01/15/16 115.0 23.40 26.00
TMO 160115C00120000 C 01/15/16 120.0 19.20 20.70
TMO 160115C00125000 C 01/15/16 125.0 15.20 16.80
TMO 160115C00130000 C 01/15/16 130.0 11.50 13.00
TMO 160115C00135000 C 01/15/16 135.0 8.50 9.50
TMO 160115C00140000 C 01/15/16 140.0 6.00 6.30
TMO 160115C00145000 C 01/15/16 145.0 3.70 4.70
TMO 160115C00150000 C 01/15/16 150.0 2.30 2.45
TMO 160115C00155000 C 01/15/16 155.0 1.25 2.00
TMO 160115C00160000 C 01/15/16 160.0 0.65 1.05
TMO 160115C00165000 C 01/15/16 165.0 0.35 0.80
TMO 160115C00170000 C 01/15/16 170.0 0.15 0.60
TMO 160115C00175000 C 01/15/16 175.0 0.10 0.20
TMO 160115C00180000 C 01/15/16 180.0 0.05 0.30
TMO 160115C00185000 C 01/15/16 185.0 0.05 0.20
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.05
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.05
TMO 160115P00065000 P 01/15/16 65.0 0.00 0.10
TMO 160115P00070000 P 01/15/16 70.0 0.00 0.10
TMO 160115P00075000 P 01/15/16 75.0 0.00 0.15
TMO 160115P00080000 P 01/15/16 80.0 0.05 0.25
TMO 160115P00085000 P 01/15/16 85.0 0.05 0.40
TMO 160115P00090000 P 01/15/16 90.0 0.10 0.50
TMO 160115P00095000 P 01/15/16 95.0 0.15 0.60
TMO 160115P00100000 P 01/15/16 100.0 0.30 0.70
TMO 160115P00105000 P 01/15/16 105.0 0.45 0.90
TMO 160115P00110000 P 01/15/16 110.0 0.70 0.90
TMO 160115P00115000 P 01/15/16 115.0 1.05 1.50
TMO 160115P00120000 P 01/15/16 120.0 1.60 2.10
TMO 160115P00125000 P 01/15/16 125.0 2.40 2.95
TMO 160115P00130000 P 01/15/16 130.0 3.60 4.20
TMO 160115P00135000 P 01/15/16 135.0 5.30 6.00
TMO 160115P00140000 P 01/15/16 140.0 7.50 8.40
TMO 160115P00145000 P 01/15/16 145.0 10.20 11.40
TMO 160115P00150000 P 01/15/16 150.0 13.50 15.00
TMO 160115P00155000 P 01/15/16 155.0 17.50 19.20
TMO 160115P00160000 P 01/15/16 160.0 21.30 23.80
TMO 160115P00165000 P 01/15/16 165.0 25.80 29.10
TMO 160115P00170000 P 01/15/16 170.0 30.80 33.20
TMO 160115P00175000 P 01/15/16 175.0 35.40 38.20
TMO 160115P00180000 P 01/15/16 180.0 40.10 44.00
TMO 160115P00185000 P 01/15/16 185.0 45.10 49.00
TMO 160318C00070000 C 03/18/16 70.0 66.20 70.40
TMO 160318C00075000 C 03/18/16 75.0 61.30 65.30
TMO 160318C00080000 C 03/18/16 80.0 56.40 60.40
TMO 160318C00085000 C 03/18/16 85.0 51.50 55.50
TMO 160318C00090000 C 03/18/16 90.0 46.60 50.90
TMO 160318C00095000 C 03/18/16 95.0 41.80 46.00
TMO 160318C00100000 C 03/18/16 100.0 37.70 40.70
TMO 160318C00105000 C 03/18/16 105.0 33.30 36.00
TMO 160318C00110000 C 03/18/16 110.0 29.00 31.40
TMO 160318C00115000 C 03/18/16 115.0 24.60 27.00
TMO 160318C00120000 C 03/18/16 120.0 20.20 22.20
TMO 160318C00125000 C 03/18/16 125.0 16.50 18.20
TMO 160318C00130000 C 03/18/16 130.0 12.70 14.50
TMO 160318C00135000 C 03/18/16 135.0 9.70 11.30
TMO 160318C00140000 C 03/18/16 140.0 7.70 8.20
TMO 160318C00145000 C 03/18/16 145.0 5.00 6.40
TMO 160318C00150000 C 03/18/16 150.0 3.50 4.70
TMO 160318C00155000 C 03/18/16 155.0 2.35 3.30
TMO 160318C00160000 C 03/18/16 160.0 1.30 2.20
TMO 160318C00165000 C 03/18/16 165.0 0.80 1.45
TMO 160318C00170000 C 03/18/16 170.0 0.40 1.15
TMO 160318C00175000 C 03/18/16 175.0 0.20 0.80
TMO 160318C00180000 C 03/18/16 180.0 0.10 0.60
TMO 160318C00185000 C 03/18/16 185.0 0.05 0.50
TMO 160318C00190000 C 03/18/16 190.0 0.00 0.40
TMO 160318C00195000 C 03/18/16 195.0 0.00 0.30
TMO 160318C00200000 C 03/18/16 200.0 0.00 0.25
TMO 160318P00070000 P 03/18/16 70.0 0.00 0.25
TMO 160318P00075000 P 03/18/16 75.0 0.05 0.40
TMO 160318P00080000 P 03/18/16 80.0 0.10 0.50
TMO 160318P00085000 P 03/18/16 85.0 0.20 0.55
TMO 160318P00090000 P 03/18/16 90.0 0.30 0.65
TMO 160318P00095000 P 03/18/16 95.0 0.45 0.90
TMO 160318P00100000 P 03/18/16 100.0 0.65 1.10
TMO 160318P00105000 P 03/18/16 105.0 0.95 1.40
TMO 160318P00110000 P 03/18/16 110.0 1.35 1.85
TMO 160318P00115000 P 03/18/16 115.0 1.90 2.60
TMO 160318P00120000 P 03/18/16 120.0 2.60 3.30
TMO 160318P00125000 P 03/18/16 125.0 3.50 4.60
TMO 160318P00130000 P 03/18/16 130.0 4.90 5.90
TMO 160318P00135000 P 03/18/16 135.0 6.60 7.80
TMO 160318P00140000 P 03/18/16 140.0 9.00 10.20
TMO 160318P00145000 P 03/18/16 145.0 11.70 13.10
TMO 160318P00150000 P 03/18/16 150.0 14.70 16.40
TMO 160318P00155000 P 03/18/16 155.0 18.60 20.20
TMO 160318P00160000 P 03/18/16 160.0 22.70 24.30
TMO 160318P00165000 P 03/18/16 165.0 26.30 28.90
TMO 160318P00170000 P 03/18/16 170.0 30.90 33.70
TMO 160318P00175000 P 03/18/16 175.0 35.60 39.10
TMO 160318P00180000 P 03/18/16 180.0 40.20 44.10
TMO 160318P00185000 P 03/18/16 185.0 45.10 49.00
TMO 160318P00190000 P 03/18/16 190.0 49.80 52.90
TMO 160318P00195000 P 03/18/16 195.0 54.80 57.90
TMO 160318P00200000 P 03/18/16 200.0 59.90 63.40
TMO 170120C00060000 C 01/20/17 60.0 76.50 81.00
TMO 170120C00065000 C 01/20/17 65.0 71.50 76.30
TMO 170120C00070000 C 01/20/17 70.0 66.70 71.20
TMO 170120C00075000 C 01/20/17 75.0 62.00 66.70
TMO 170120C00080000 C 01/20/17 80.0 57.30 61.80
TMO 170120C00085000 C 01/20/17 85.0 53.00 57.40
TMO 170120C00090000 C 01/20/17 90.0 48.70 52.90
TMO 170120C00095000 C 01/20/17 95.0 44.00 48.40
TMO 170120C00100000 C 01/20/17 100.0 39.80 44.00
TMO 170120C00105000 C 01/20/17 105.0 36.10 39.80
TMO 170120C00110000 C 01/20/17 110.0 32.50 34.90
TMO 170120C00115000 C 01/20/17 115.0 28.70 31.10
TMO 170120C00120000 C 01/20/17 120.0 25.10 27.40
TMO 170120C00125000 C 01/20/17 125.0 21.20 24.00
TMO 170120C00130000 C 01/20/17 130.0 18.40 20.80
TMO 170120C00135000 C 01/20/17 135.0 15.60 17.80
TMO 170120C00140000 C 01/20/17 140.0 12.60 15.20
TMO 170120C00145000 C 01/20/17 145.0 10.50 12.80
TMO 170120C00150000 C 01/20/17 150.0 8.70 10.80
TMO 170120C00155000 C 01/20/17 155.0 6.30 9.00
TMO 170120C00160000 C 01/20/17 160.0 5.40 7.30
TMO 170120C00165000 C 01/20/17 165.0 4.20 5.90
TMO 170120C00170000 C 01/20/17 170.0 3.20 5.30
TMO 170120C00175000 C 01/20/17 175.0 2.45 3.80
TMO 170120C00180000 C 01/20/17 180.0 1.70 2.95
TMO 170120C00185000 C 01/20/17 185.0 1.30 2.35
TMO 170120C00190000 C 01/20/17 190.0 0.90 2.30
TMO 170120C00195000 C 01/20/17 195.0 0.60 1.95
TMO 170120C00200000 C 01/20/17 200.0 0.35 1.65
TMO 170120P00060000 P 01/20/17 60.0 0.15 0.85
TMO 170120P00065000 P 01/20/17 65.0 0.35 1.05
TMO 170120P00070000 P 01/20/17 70.0 0.45 1.25
TMO 170120P00075000 P 01/20/17 75.0 0.65 1.25
TMO 170120P00080000 P 01/20/17 80.0 0.85 1.70
TMO 170120P00085000 P 01/20/17 85.0 1.15 2.30
TMO 170120P00090000 P 01/20/17 90.0 1.50 2.70
TMO 170120P00095000 P 01/20/17 95.0 1.95 3.20
TMO 170120P00100000 P 01/20/17 100.0 2.50 3.80
TMO 170120P00105000 P 01/20/17 105.0 3.20 4.60
TMO 170120P00110000 P 01/20/17 110.0 4.00 5.50
TMO 170120P00115000 P 01/20/17 115.0 5.00 6.60
TMO 170120P00120000 P 01/20/17 120.0 6.30 7.90
TMO 170120P00125000 P 01/20/17 125.0 7.70 9.50
TMO 170120P00130000 P 01/20/17 130.0 9.40 11.30
TMO 170120P00135000 P 01/20/17 135.0 11.40 13.40
TMO 170120P00140000 P 01/20/17 140.0 13.50 15.80
TMO 170120P00145000 P 01/20/17 145.0 16.20 18.50
TMO 170120P00150000 P 01/20/17 150.0 19.10 21.50
TMO 170120P00155000 P 01/20/17 155.0 22.40 24.80
TMO 170120P00160000 P 01/20/17 160.0 25.90 28.50
TMO 170120P00165000 P 01/20/17 165.0 29.70 32.20
TMO 170120P00170000 P 01/20/17 170.0 33.80 36.10
TMO 170120P00175000 P 01/20/17 175.0 38.20 40.50
TMO 170120P00180000 P 01/20/17 180.0 41.50 45.40
TMO 170120P00185000 P 01/20/17 185.0 46.00 49.70
TMO 170120P00190000 P 01/20/17 190.0 50.50 54.70
TMO 170120P00195000 P 01/20/17 195.0 55.00 59.30
TMO 170120P00200000 P 01/20/17 200.0 60.00 64.50

OPRA data is delayed 15 minutes.