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 (2015-08-21)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150918C00080000 C 09/18/15 80.0 45.40 48.10
TMO 150918C00085000 C 09/18/15 85.0 40.20 43.20
TMO 150918C00090000 C 09/18/15 90.0 35.10 38.30
TMO 150918C00095000 C 09/18/15 95.0 30.50 33.10
TMO 150918C00100000 C 09/18/15 100.0 25.40 28.20
TMO 150918C00105000 C 09/18/15 105.0 20.50 23.40
TMO 150918C00110000 C 09/18/15 110.0 15.50 18.50
TMO 150918C00115000 C 09/18/15 115.0 10.90 13.80
TMO 150918C00120000 C 09/18/15 120.0 6.90 7.90
TMO 150918C00125000 C 09/18/15 125.0 3.50 4.20
TMO 150918C00130000 C 09/18/15 130.0 1.35 1.75
TMO 150918C00135000 C 09/18/15 135.0 0.35 0.55
TMO 150918C00140000 C 09/18/15 140.0 0.10 0.20
TMO 150918C00145000 C 09/18/15 145.0 0.00 0.15
TMO 150918C00150000 C 09/18/15 150.0 0.00 0.10
TMO 150918C00155000 C 09/18/15 155.0 0.00 0.05
TMO 150918C00160000 C 09/18/15 160.0 0.00 0.10
TMO 150918C00165000 C 09/18/15 165.0 0.00 0.05
TMO 150918C00170000 C 09/18/15 170.0 0.00 0.05
TMO 150918P00080000 P 09/18/15 80.0 0.00 0.05
TMO 150918P00085000 P 09/18/15 85.0 0.00 0.10
TMO 150918P00090000 P 09/18/15 90.0 0.00 0.10
TMO 150918P00095000 P 09/18/15 95.0 0.00 0.15
TMO 150918P00100000 P 09/18/15 100.0 0.00 0.30
TMO 150918P00105000 P 09/18/15 105.0 0.10 0.35
TMO 150918P00110000 P 09/18/15 110.0 0.20 0.50
TMO 150918P00115000 P 09/18/15 115.0 0.55 0.85
TMO 150918P00120000 P 09/18/15 120.0 1.20 1.45
TMO 150918P00125000 P 09/18/15 125.0 2.55 2.85
TMO 150918P00130000 P 09/18/15 130.0 5.10 5.70
TMO 150918P00135000 P 09/18/15 135.0 7.50 10.00
TMO 150918P00140000 P 09/18/15 140.0 12.20 14.80
TMO 150918P00145000 P 09/18/15 145.0 17.00 19.90
TMO 150918P00150000 P 09/18/15 150.0 22.00 24.80
TMO 150918P00155000 P 09/18/15 155.0 27.90 29.90
TMO 150918P00160000 P 09/18/15 160.0 32.90 35.20
TMO 150918P00165000 P 09/18/15 165.0 36.90 40.00
TMO 150918P00170000 P 09/18/15 170.0 41.90 44.80
TMO 151016C00070000 C 10/16/15 70.0 55.00 58.20
TMO 151016C00075000 C 10/16/15 75.0 49.90 52.50
TMO 151016C00080000 C 10/16/15 80.0 45.10 48.10
TMO 151016C00085000 C 10/16/15 85.0 40.40 43.20
TMO 151016C00090000 C 10/16/15 90.0 35.20 38.20
TMO 151016C00095000 C 10/16/15 95.0 30.20 33.40
TMO 151016C00100000 C 10/16/15 100.0 25.70 28.50
TMO 151016C00105000 C 10/16/15 105.0 20.90 23.70
TMO 151016C00110000 C 10/16/15 110.0 16.30 19.00
TMO 151016C00115000 C 10/16/15 115.0 12.00 13.20
TMO 151016C00120000 C 10/16/15 120.0 8.40 9.10
TMO 151016C00125000 C 10/16/15 125.0 5.00 5.60
TMO 151016C00130000 C 10/16/15 130.0 2.40 3.10
TMO 151016C00135000 C 10/16/15 135.0 1.10 1.35
TMO 151016C00140000 C 10/16/15 140.0 0.35 0.60
TMO 151016C00145000 C 10/16/15 145.0 0.10 0.35
TMO 151016C00150000 C 10/16/15 150.0 0.00 0.25
TMO 151016C00155000 C 10/16/15 155.0 0.00 0.20
TMO 151016C00160000 C 10/16/15 160.0 0.00 0.15
TMO 151016C00165000 C 10/16/15 165.0 0.00 0.10
TMO 151016C00170000 C 10/16/15 170.0 0.00 0.10
TMO 151016C00175000 C 10/16/15 175.0 0.00 0.10
TMO 151016C00180000 C 10/16/15 180.0 0.00 0.10
TMO 151016C00185000 C 10/16/15 185.0 0.00 0.05
TMO 151016C00190000 C 10/16/15 190.0 0.00 0.05
TMO 151016C00195000 C 10/16/15 195.0 0.00 0.05
TMO 151016P00070000 P 10/16/15 70.0 0.00 0.10
TMO 151016P00075000 P 10/16/15 75.0 0.00 0.10
TMO 151016P00080000 P 10/16/15 80.0 0.00 0.15
TMO 151016P00085000 P 10/16/15 85.0 0.05 0.25
TMO 151016P00090000 P 10/16/15 90.0 0.05 0.30
TMO 151016P00095000 P 10/16/15 95.0 0.15 0.40
TMO 151016P00100000 P 10/16/15 100.0 0.25 0.55
TMO 151016P00105000 P 10/16/15 105.0 0.40 0.70
TMO 151016P00110000 P 10/16/15 110.0 0.80 1.05
TMO 151016P00115000 P 10/16/15 115.0 1.40 1.60
TMO 151016P00120000 P 10/16/15 120.0 2.25 2.80
TMO 151016P00125000 P 10/16/15 125.0 3.80 4.60
TMO 151016P00130000 P 10/16/15 130.0 6.20 7.20
TMO 151016P00135000 P 10/16/15 135.0 9.50 10.80
TMO 151016P00140000 P 10/16/15 140.0 12.40 15.20
TMO 151016P00145000 P 10/16/15 145.0 17.10 20.10
TMO 151016P00150000 P 10/16/15 150.0 22.10 25.10
TMO 151016P00155000 P 10/16/15 155.0 27.00 30.10
TMO 151016P00160000 P 10/16/15 160.0 31.90 35.10
TMO 151016P00165000 P 10/16/15 165.0 37.10 40.10
TMO 151016P00170000 P 10/16/15 170.0 41.90 45.00
TMO 151016P00175000 P 10/16/15 175.0 47.60 50.30
TMO 151016P00180000 P 10/16/15 180.0 52.20 55.10
TMO 151016P00185000 P 10/16/15 185.0 57.60 60.20
TMO 151016P00190000 P 10/16/15 190.0 61.90 65.00
TMO 151016P00195000 P 10/16/15 195.0 67.60 69.90
TMO 151218C00070000 C 12/18/15 70.0 55.00 58.10
TMO 151218C00075000 C 12/18/15 75.0 50.20 52.70
TMO 151218C00080000 C 12/18/15 80.0 44.80 48.40
TMO 151218C00085000 C 12/18/15 85.0 40.00 42.90
TMO 151218C00090000 C 12/18/15 90.0 35.40 38.70
TMO 151218C00095000 C 12/18/15 95.0 31.00 33.90
TMO 151218C00100000 C 12/18/15 100.0 26.30 29.20
TMO 151218C00105000 C 12/18/15 105.0 21.80 24.70
TMO 151218C00110000 C 12/18/15 110.0 17.30 19.10
TMO 151218C00115000 C 12/18/15 115.0 13.40 15.10
TMO 151218C00120000 C 12/18/15 120.0 10.00 11.10
TMO 151218C00125000 C 12/18/15 125.0 7.00 8.10
TMO 151218C00130000 C 12/18/15 130.0 4.60 5.90
TMO 151218C00135000 C 12/18/15 135.0 2.90 3.40
TMO 151218C00140000 C 12/18/15 140.0 1.70 1.95
TMO 151218C00145000 C 12/18/15 145.0 0.80 1.20
TMO 151218C00150000 C 12/18/15 150.0 0.40 0.75
TMO 151218C00155000 C 12/18/15 155.0 0.15 0.45
TMO 151218C00160000 C 12/18/15 160.0 0.00 0.30
TMO 151218C00165000 C 12/18/15 165.0 0.00 0.25
TMO 151218C00170000 C 12/18/15 170.0 0.00 0.25
TMO 151218C00175000 C 12/18/15 175.0 0.00 0.20
TMO 151218C00180000 C 12/18/15 180.0 0.00 0.15
TMO 151218C00185000 C 12/18/15 185.0 0.00 0.10
TMO 151218C00190000 C 12/18/15 190.0 0.00 0.10
TMO 151218C00195000 C 12/18/15 195.0 0.00 0.10
TMO 151218P00070000 P 12/18/15 70.0 0.05 0.25
TMO 151218P00075000 P 12/18/15 75.0 0.10 0.35
TMO 151218P00080000 P 12/18/15 80.0 0.20 0.45
TMO 151218P00085000 P 12/18/15 85.0 0.30 0.55
TMO 151218P00090000 P 12/18/15 90.0 0.45 0.75
TMO 151218P00095000 P 12/18/15 95.0 0.55 0.95
TMO 151218P00100000 P 12/18/15 100.0 0.75 1.20
TMO 151218P00105000 P 12/18/15 105.0 1.25 1.70
TMO 151218P00110000 P 12/18/15 110.0 1.85 2.30
TMO 151218P00115000 P 12/18/15 115.0 2.95 3.40
TMO 151218P00120000 P 12/18/15 120.0 3.80 4.90
TMO 151218P00125000 P 12/18/15 125.0 5.50 6.80
TMO 151218P00130000 P 12/18/15 130.0 8.00 9.40
TMO 151218P00135000 P 12/18/15 135.0 11.20 12.70
TMO 151218P00140000 P 12/18/15 140.0 14.80 16.40
TMO 151218P00145000 P 12/18/15 145.0 18.00 20.80
TMO 151218P00150000 P 12/18/15 150.0 22.60 25.20
TMO 151218P00155000 P 12/18/15 155.0 27.40 30.10
TMO 151218P00160000 P 12/18/15 160.0 32.20 35.00
TMO 151218P00165000 P 12/18/15 165.0 37.20 40.10
TMO 151218P00170000 P 12/18/15 170.0 42.10 45.70
TMO 151218P00175000 P 12/18/15 175.0 47.10 50.70
TMO 151218P00180000 P 12/18/15 180.0 52.10 55.70
TMO 151218P00185000 P 12/18/15 185.0 57.10 60.40
TMO 151218P00190000 P 12/18/15 190.0 62.10 65.60
TMO 151218P00195000 P 12/18/15 195.0 67.10 70.50
TMO 160115C00055000 C 01/15/16 55.0 70.00 73.10
TMO 160115C00060000 C 01/15/16 60.0 64.50 68.10
TMO 160115C00065000 C 01/15/16 65.0 59.60 63.20
TMO 160115C00070000 C 01/15/16 70.0 55.10 58.40
TMO 160115C00075000 C 01/15/16 75.0 50.10 53.30
TMO 160115C00080000 C 01/15/16 80.0 45.00 48.60
TMO 160115C00085000 C 01/15/16 85.0 40.40 43.60
TMO 160115C00090000 C 01/15/16 90.0 35.90 38.90
TMO 160115C00095000 C 01/15/16 95.0 31.20 34.00
TMO 160115C00100000 C 01/15/16 100.0 26.30 29.50
TMO 160115C00105000 C 01/15/16 105.0 21.60 25.00
TMO 160115C00110000 C 01/15/16 110.0 17.90 19.60
TMO 160115C00115000 C 01/15/16 115.0 14.00 15.60
TMO 160115C00120000 C 01/15/16 120.0 10.80 11.90
TMO 160115C00125000 C 01/15/16 125.0 7.70 8.70
TMO 160115C00130000 C 01/15/16 130.0 5.70 6.50
TMO 160115C00135000 C 01/15/16 135.0 3.40 4.40
TMO 160115C00140000 C 01/15/16 140.0 2.15 2.75
TMO 160115C00145000 C 01/15/16 145.0 1.15 1.65
TMO 160115C00150000 C 01/15/16 150.0 0.60 1.05
TMO 160115C00155000 C 01/15/16 155.0 0.25 0.55
TMO 160115C00160000 C 01/15/16 160.0 0.10 0.35
TMO 160115C00165000 C 01/15/16 165.0 0.00 0.25
TMO 160115C00170000 C 01/15/16 170.0 0.00 0.25
TMO 160115C00175000 C 01/15/16 175.0 0.00 0.25
TMO 160115C00180000 C 01/15/16 180.0 0.00 0.15
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.10
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.15
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.15
TMO 160115P00065000 P 01/15/16 65.0 0.05 0.20
TMO 160115P00070000 P 01/15/16 70.0 0.10 0.35
TMO 160115P00075000 P 01/15/16 75.0 0.20 0.50
TMO 160115P00080000 P 01/15/16 80.0 0.30 0.55
TMO 160115P00085000 P 01/15/16 85.0 0.45 0.70
TMO 160115P00090000 P 01/15/16 90.0 0.70 0.85
TMO 160115P00095000 P 01/15/16 95.0 0.95 1.15
TMO 160115P00100000 P 01/15/16 100.0 1.15 1.50
TMO 160115P00105000 P 01/15/16 105.0 1.85 2.10
TMO 160115P00110000 P 01/15/16 110.0 2.50 2.85
TMO 160115P00115000 P 01/15/16 115.0 3.50 4.00
TMO 160115P00120000 P 01/15/16 120.0 4.90 5.60
TMO 160115P00125000 P 01/15/16 125.0 6.80 7.50
TMO 160115P00130000 P 01/15/16 130.0 8.50 10.00
TMO 160115P00135000 P 01/15/16 135.0 11.50 13.20
TMO 160115P00140000 P 01/15/16 140.0 15.10 16.90
TMO 160115P00145000 P 01/15/16 145.0 19.40 21.10
TMO 160115P00150000 P 01/15/16 150.0 23.00 25.60
TMO 160115P00155000 P 01/15/16 155.0 27.90 30.20
TMO 160115P00160000 P 01/15/16 160.0 32.30 35.10
TMO 160115P00165000 P 01/15/16 165.0 37.10 40.30
TMO 160115P00170000 P 01/15/16 170.0 42.60 45.80
TMO 160115P00175000 P 01/15/16 175.0 47.60 50.20
TMO 160115P00180000 P 01/15/16 180.0 51.90 55.00
TMO 160115P00185000 P 01/15/16 185.0 57.60 60.60
TMO 160318C00070000 C 03/18/16 70.0 55.50 58.40
TMO 160318C00075000 C 03/18/16 75.0 50.70 53.60
TMO 160318C00080000 C 03/18/16 80.0 45.80 48.70
TMO 160318C00085000 C 03/18/16 85.0 41.10 44.10
TMO 160318C00090000 C 03/18/16 90.0 36.40 39.40
TMO 160318C00095000 C 03/18/16 95.0 31.90 34.60
TMO 160318C00100000 C 03/18/16 100.0 27.20 30.20
TMO 160318C00105000 C 03/18/16 105.0 23.10 25.00
TMO 160318C00110000 C 03/18/16 110.0 19.20 21.00
TMO 160318C00115000 C 03/18/16 115.0 15.50 17.20
TMO 160318C00120000 C 03/18/16 120.0 12.00 13.20
TMO 160318C00125000 C 03/18/16 125.0 8.80 10.30
TMO 160318C00130000 C 03/18/16 130.0 6.50 8.20
TMO 160318C00135000 C 03/18/16 135.0 4.60 6.00
TMO 160318C00140000 C 03/18/16 140.0 3.00 4.10
TMO 160318C00145000 C 03/18/16 145.0 2.05 2.90
TMO 160318C00150000 C 03/18/16 150.0 1.10 1.90
TMO 160318C00155000 C 03/18/16 155.0 0.55 1.30
TMO 160318C00160000 C 03/18/16 160.0 0.30 0.90
TMO 160318C00165000 C 03/18/16 165.0 0.00 0.65
TMO 160318C00170000 C 03/18/16 170.0 0.00 0.50
TMO 160318C00175000 C 03/18/16 175.0 0.00 0.40
TMO 160318C00180000 C 03/18/16 180.0 0.00 0.25
TMO 160318C00185000 C 03/18/16 185.0 0.00 0.30
TMO 160318C00190000 C 03/18/16 190.0 0.00 0.25
TMO 160318C00195000 C 03/18/16 195.0 0.00 0.20
TMO 160318C00200000 C 03/18/16 200.0 0.00 0.15
TMO 160318P00070000 P 03/18/16 70.0 0.20 0.65
TMO 160318P00075000 P 03/18/16 75.0 0.30 0.80
TMO 160318P00080000 P 03/18/16 80.0 0.45 0.95
TMO 160318P00085000 P 03/18/16 85.0 0.65 1.15
TMO 160318P00090000 P 03/18/16 90.0 0.85 1.45
TMO 160318P00095000 P 03/18/16 95.0 1.15 1.85
TMO 160318P00100000 P 03/18/16 100.0 1.10 2.25
TMO 160318P00105000 P 03/18/16 105.0 2.15 3.00
TMO 160318P00110000 P 03/18/16 110.0 3.00 3.90
TMO 160318P00115000 P 03/18/16 115.0 4.00 5.30
TMO 160318P00120000 P 03/18/16 120.0 5.50 6.80
TMO 160318P00125000 P 03/18/16 125.0 7.50 8.80
TMO 160318P00130000 P 03/18/16 130.0 9.90 11.20
TMO 160318P00135000 P 03/18/16 135.0 12.70 14.30
TMO 160318P00140000 P 03/18/16 140.0 16.30 17.80
TMO 160318P00145000 P 03/18/16 145.0 20.10 21.60
TMO 160318P00150000 P 03/18/16 150.0 23.30 25.90
TMO 160318P00155000 P 03/18/16 155.0 27.80 30.40
TMO 160318P00160000 P 03/18/16 160.0 32.30 35.40
TMO 160318P00165000 P 03/18/16 165.0 37.30 40.20
TMO 160318P00170000 P 03/18/16 170.0 41.90 45.00
TMO 160318P00175000 P 03/18/16 175.0 46.90 50.00
TMO 160318P00180000 P 03/18/16 180.0 52.00 55.00
TMO 160318P00185000 P 03/18/16 185.0 56.80 60.50
TMO 160318P00190000 P 03/18/16 190.0 62.00 65.20
TMO 160318P00195000 P 03/18/16 195.0 67.00 70.70
TMO 160318P00200000 P 03/18/16 200.0 72.10 75.10
TMO 170120C00060000 C 01/20/17 60.0 65.10 69.50
TMO 170120C00065000 C 01/20/17 65.0 60.10 64.50
TMO 170120C00070000 C 01/20/17 70.0 55.50 60.00
TMO 170120C00075000 C 01/20/17 75.0 51.60 55.00
TMO 170120C00080000 C 01/20/17 80.0 47.00 50.50
TMO 170120C00085000 C 01/20/17 85.0 42.60 46.50
TMO 170120C00090000 C 01/20/17 90.0 38.60 42.10
TMO 170120C00095000 C 01/20/17 95.0 34.70 38.00
TMO 170120C00100000 C 01/20/17 100.0 30.60 33.20
TMO 170120C00105000 C 01/20/17 105.0 26.70 29.20
TMO 170120C00110000 C 01/20/17 110.0 23.10 25.70
TMO 170120C00115000 C 01/20/17 115.0 19.70 22.30
TMO 170120C00120000 C 01/20/17 120.0 16.90 19.20
TMO 170120C00125000 C 01/20/17 125.0 13.70 16.40
TMO 170120C00130000 C 01/20/17 130.0 11.10 13.80
TMO 170120C00135000 C 01/20/17 135.0 8.90 11.70
TMO 170120C00140000 C 01/20/17 140.0 6.90 9.40
TMO 170120C00145000 C 01/20/17 145.0 5.30 7.70
TMO 170120C00150000 C 01/20/17 150.0 4.00 6.20
TMO 170120C00155000 C 01/20/17 155.0 2.70 5.10
TMO 170120C00160000 C 01/20/17 160.0 1.85 4.10
TMO 170120C00165000 C 01/20/17 165.0 1.35 3.10
TMO 170120C00170000 C 01/20/17 170.0 0.85 2.50
TMO 170120C00175000 C 01/20/17 175.0 0.65 2.05
TMO 170120C00180000 C 01/20/17 180.0 0.25 2.20
TMO 170120C00185000 C 01/20/17 185.0 0.20 1.45
TMO 170120C00190000 C 01/20/17 190.0 0.00 0.95
TMO 170120C00195000 C 01/20/17 195.0 0.00 1.05
TMO 170120C00200000 C 01/20/17 200.0 0.00 1.00
TMO 170120P00060000 P 01/20/17 60.0 0.00 1.30
TMO 170120P00065000 P 01/20/17 65.0 0.20 1.60
TMO 170120P00070000 P 01/20/17 70.0 0.25 1.90
TMO 170120P00075000 P 01/20/17 75.0 0.45 2.30
TMO 170120P00080000 P 01/20/17 80.0 1.25 2.80
TMO 170120P00085000 P 01/20/17 85.0 1.15 3.30
TMO 170120P00090000 P 01/20/17 90.0 2.35 4.00
TMO 170120P00095000 P 01/20/17 95.0 3.10 4.80
TMO 170120P00100000 P 01/20/17 100.0 4.00 6.30
TMO 170120P00105000 P 01/20/17 105.0 4.40 6.90
TMO 170120P00110000 P 01/20/17 110.0 6.30 8.60
TMO 170120P00115000 P 01/20/17 115.0 7.80 10.20
TMO 170120P00120000 P 01/20/17 120.0 9.50 12.00
TMO 170120P00125000 P 01/20/17 125.0 11.60 13.90
TMO 170120P00130000 P 01/20/17 130.0 13.90 16.20
TMO 170120P00135000 P 01/20/17 135.0 16.70 19.00
TMO 170120P00140000 P 01/20/17 140.0 19.90 22.10
TMO 170120P00145000 P 01/20/17 145.0 23.10 25.50
TMO 170120P00150000 P 01/20/17 150.0 26.90 29.10
TMO 170120P00155000 P 01/20/17 155.0 30.80 33.00
TMO 170120P00160000 P 01/20/17 160.0 35.20 38.00
TMO 170120P00165000 P 01/20/17 165.0 38.50 42.00
TMO 170120P00170000 P 01/20/17 170.0 42.50 46.00
TMO 170120P00175000 P 01/20/17 175.0 47.80 51.00
TMO 170120P00180000 P 01/20/17 180.0 52.20 56.40
TMO 170120P00185000 P 01/20/17 185.0 57.00 61.30
TMO 170120P00190000 P 01/20/17 190.0 62.20 65.40
TMO 170120P00195000 P 01/20/17 195.0 67.00 71.50
TMO 170120P00200000 P 01/20/17 200.0 72.00 76.40

OPRA data is delayed 15 minutes.