Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-11-22)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Dec 12 2013 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 131221C00045000 C 12/21/13 45.0 55.00 55.80
TMO 131221C00050000 C 12/21/13 50.0 50.00 50.80
TMO 131221C00055000 C 12/21/13 55.0 45.00 45.80
TMO 131221C00060000 C 12/21/13 60.0 40.00 40.50
TMO 131221C00065000 C 12/21/13 65.0 35.00 35.50
TMO 131221C00070000 C 12/21/13 70.0 30.00 30.50
TMO 131221C00075000 C 12/21/13 75.0 25.00 25.50
TMO 131221C00080000 C 12/21/13 80.0 20.10 20.50
TMO 131221C00085000 C 12/21/13 85.0 15.10 15.50
TMO 131221C00090000 C 12/21/13 90.0 10.20 10.60
TMO 131221C00095000 C 12/21/13 95.0 5.30 5.70
TMO 131221C00100000 C 12/21/13 100.0 1.40 1.55
TMO 131221C00105000 C 12/21/13 105.0 0.15 0.30
TMO 131221C00110000 C 12/21/13 110.0 0.00 0.25
TMO 131221C00115000 C 12/21/13 115.0 0.00 0.20
TMO 131221C00120000 C 12/21/13 120.0 0.00 0.20
TMO 131221P00045000 P 12/21/13 45.0 0.00 0.05
TMO 131221P00050000 P 12/21/13 50.0 0.00 0.20
TMO 131221P00055000 P 12/21/13 55.0 0.00 0.20
TMO 131221P00060000 P 12/21/13 60.0 0.00 0.20
TMO 131221P00065000 P 12/21/13 65.0 0.00 0.20
TMO 131221P00070000 P 12/21/13 70.0 0.00 0.05
TMO 131221P00075000 P 12/21/13 75.0 0.00 0.05
TMO 131221P00080000 P 12/21/13 80.0 0.00 0.20
TMO 131221P00085000 P 12/21/13 85.0 0.00 0.10
TMO 131221P00090000 P 12/21/13 90.0 0.05 0.25
TMO 131221P00095000 P 12/21/13 95.0 0.15 0.25
TMO 131221P00100000 P 12/21/13 100.0 1.20 1.30
TMO 131221P00105000 P 12/21/13 105.0 4.30 5.10
TMO 131221P00110000 P 12/21/13 110.0 9.10 9.90
TMO 131221P00115000 P 12/21/13 115.0 14.10 14.90
TMO 131221P00120000 P 12/21/13 120.0 19.20 20.00
TMO 140118C00070000 C 01/18/14 70.0 30.20 31.10
TMO 140118C00075000 C 01/18/14 75.0 25.10 26.10
TMO 140118C00080000 C 01/18/14 80.0 20.10 21.00
TMO 140118C00085000 C 01/18/14 85.0 15.00 16.20
TMO 140118C00090000 C 01/18/14 90.0 10.40 10.90
TMO 140118C00095000 C 01/18/14 95.0 6.00 6.80
TMO 140118C00100000 C 01/18/14 100.0 2.70 2.85
TMO 140118C00105000 C 01/18/14 105.0 0.90 0.95
TMO 140118C00110000 C 01/18/14 110.0 0.20 0.35
TMO 140118C00115000 C 01/18/14 115.0 0.05 0.25
TMO 140118C00120000 C 01/18/14 120.0 0.00 0.25
TMO 140118C00125000 C 01/18/14 125.0 0.00 0.20
TMO 140118C00130000 C 01/18/14 130.0 0.00 0.20
TMO 140118P00070000 P 01/18/14 70.0 0.00 0.20
TMO 140118P00075000 P 01/18/14 75.0 0.00 0.25
TMO 140118P00080000 P 01/18/14 80.0 0.00 0.25
TMO 140118P00085000 P 01/18/14 85.0 0.10 0.25
TMO 140118P00090000 P 01/18/14 90.0 0.30 0.45
TMO 140118P00095000 P 01/18/14 95.0 0.90 1.05
TMO 140118P00100000 P 01/18/14 100.0 2.45 2.60
TMO 140118P00105000 P 01/18/14 105.0 5.10 5.80
TMO 140118P00110000 P 01/18/14 110.0 9.30 10.30
TMO 140118P00115000 P 01/18/14 115.0 14.10 15.10
TMO 140118P00120000 P 01/18/14 120.0 19.00 20.20
TMO 140118P00125000 P 01/18/14 125.0 24.00 25.20
TMO 140118P00130000 P 01/18/14 130.0 29.00 30.00
TMO 140322C00060000 C 03/22/14 60.0 40.00 41.00
TMO 140322C00065000 C 03/22/14 65.0 35.00 36.20
TMO 140322C00070000 C 03/22/14 70.0 30.20 31.10
TMO 140322C00075000 C 03/22/14 75.0 25.20 26.20
TMO 140322C00080000 C 03/22/14 80.0 20.50 21.10
TMO 140322C00085000 C 03/22/14 85.0 15.90 16.80
TMO 140322C00090000 C 03/22/14 90.0 11.60 12.60
TMO 140322C00095000 C 03/22/14 95.0 7.90 8.20
TMO 140322C00100000 C 03/22/14 100.0 4.80 5.00
TMO 140322C00105000 C 03/22/14 105.0 2.70 2.85
TMO 140322C00110000 C 03/22/14 110.0 1.30 1.45
TMO 140322C00115000 C 03/22/14 115.0 0.60 0.80
TMO 140322C00120000 C 03/22/14 120.0 0.25 0.45
TMO 140322P00060000 P 03/22/14 60.0 0.05 0.20
TMO 140322P00065000 P 03/22/14 65.0 0.05 0.25
TMO 140322P00070000 P 03/22/14 70.0 0.10 0.25
TMO 140322P00075000 P 03/22/14 75.0 0.25 0.35
TMO 140322P00080000 P 03/22/14 80.0 0.40 0.55
TMO 140322P00085000 P 03/22/14 85.0 0.85 1.00
TMO 140322P00090000 P 03/22/14 90.0 1.55 1.70
TMO 140322P00095000 P 03/22/14 95.0 2.70 2.90
TMO 140322P00100000 P 03/22/14 100.0 4.70 4.90
TMO 140322P00105000 P 03/22/14 105.0 7.50 7.70
TMO 140322P00110000 P 03/22/14 110.0 10.40 11.50
TMO 140322P00115000 P 03/22/14 115.0 14.60 15.80
TMO 140322P00120000 P 03/22/14 120.0 19.40 20.60
TMO 140621C00060000 C 06/21/14 60.0 40.20 41.20
TMO 140621C00065000 C 06/21/14 65.0 35.30 36.00
TMO 140621C00070000 C 06/21/14 70.0 30.50 31.20
TMO 140621C00075000 C 06/21/14 75.0 25.80 26.50
TMO 140621C00080000 C 06/21/14 80.0 21.10 22.10
TMO 140621C00085000 C 06/21/14 85.0 16.80 17.80
TMO 140621C00090000 C 06/21/14 90.0 12.90 13.80
TMO 140621C00095000 C 06/21/14 95.0 9.60 9.90
TMO 140621C00100000 C 06/21/14 100.0 6.70 7.00
TMO 140621C00105000 C 06/21/14 105.0 4.40 4.70
TMO 140621C00110000 C 06/21/14 110.0 2.75 2.95
TMO 140621C00115000 C 06/21/14 115.0 1.60 1.85
TMO 140621C00120000 C 06/21/14 120.0 0.90 1.15
TMO 140621C00125000 C 06/21/14 125.0 0.50 0.70
TMO 140621P00060000 P 06/21/14 60.0 0.15 0.35
TMO 140621P00065000 P 06/21/14 65.0 0.30 0.50
TMO 140621P00070000 P 06/21/14 70.0 0.50 0.70
TMO 140621P00075000 P 06/21/14 75.0 0.75 1.00
TMO 140621P00080000 P 06/21/14 80.0 1.20 1.45
TMO 140621P00085000 P 06/21/14 85.0 1.90 2.15
TMO 140621P00090000 P 06/21/14 90.0 2.95 3.20
TMO 140621P00095000 P 06/21/14 95.0 4.40 4.70
TMO 140621P00100000 P 06/21/14 100.0 6.50 6.80
TMO 140621P00105000 P 06/21/14 105.0 9.20 9.50
TMO 140621P00110000 P 06/21/14 110.0 12.50 12.90
TMO 140621P00115000 P 06/21/14 115.0 15.80 17.10
TMO 140621P00120000 P 06/21/14 120.0 20.00 21.40
TMO 140621P00125000 P 06/21/14 125.0 24.70 25.70
TMO 150117C00070000 C 01/17/15 70.0 31.00 32.20
TMO 150117C00075000 C 01/17/15 75.0 26.80 28.20
TMO 150117C00080000 C 01/17/15 80.0 22.80 24.10
TMO 150117C00085000 C 01/17/15 85.0 18.90 20.30
TMO 150117C00090000 C 01/17/15 90.0 15.50 16.90
TMO 150117C00095000 C 01/17/15 95.0 12.60 13.00
TMO 150117C00100000 C 01/17/15 100.0 9.90 10.30
TMO 150117C00105000 C 01/17/15 105.0 7.60 8.00
TMO 150117C00110000 C 01/17/15 110.0 5.70 6.10
TMO 150117C00115000 C 01/17/15 115.0 4.20 4.60
TMO 150117C00120000 C 01/17/15 120.0 3.00 3.40
TMO 150117C00125000 C 01/17/15 125.0 2.15 2.50
TMO 150117C00130000 C 01/17/15 130.0 1.50 1.80
TMO 150117P00070000 P 01/17/15 70.0 1.55 1.80
TMO 150117P00075000 P 01/17/15 75.0 2.10 2.50
TMO 150117P00080000 P 01/17/15 80.0 3.00 3.40
TMO 150117P00085000 P 01/17/15 85.0 4.20 4.60
TMO 150117P00090000 P 01/17/15 90.0 5.70 6.10
TMO 150117P00095000 P 01/17/15 95.0 7.50 7.90
TMO 150117P00100000 P 01/17/15 100.0 9.90 10.30
TMO 150117P00105000 P 01/17/15 105.0 12.50 12.90
TMO 150117P00110000 P 01/17/15 110.0 15.60 16.00
TMO 150117P00115000 P 01/17/15 115.0 18.80 19.50
TMO 150117P00120000 P 01/17/15 120.0 22.30 23.50
TMO 150117P00125000 P 01/17/15 125.0 26.20 27.60
TMO 150117P00130000 P 01/17/15 130.0 30.50 32.10
TMO 160115C00055000 C 01/15/16 55.0 46.00 47.10
TMO 160115C00060000 C 01/15/16 60.0 41.40 42.70
TMO 160115C00065000 C 01/15/16 65.0 35.80 38.90
TMO 160115C00070000 C 01/15/16 70.0 32.50 34.50
TMO 160115C00075000 C 01/15/16 75.0 28.70 30.60
TMO 160115C00080000 C 01/15/16 80.0 25.20 26.70
TMO 160115C00085000 C 01/15/16 85.0 21.80 23.80
TMO 160115C00090000 C 01/15/16 90.0 18.60 20.30
TMO 160115C00095000 C 01/15/16 95.0 16.20 17.40
TMO 160115C00100000 C 01/15/16 100.0 13.70 14.80
TMO 160115C00105000 C 01/15/16 105.0 11.40 12.60
TMO 160115C00110000 C 01/15/16 110.0 9.50 10.60
TMO 160115C00115000 C 01/15/16 115.0 7.70 8.80
TMO 160115C00120000 C 01/15/16 120.0 6.40 7.50
TMO 160115C00125000 C 01/15/16 125.0 5.20 6.40
TMO 160115C00130000 C 01/15/16 130.0 4.20 5.30
TMO 160115P00055000 P 01/15/16 55.0 1.45 1.80
TMO 160115P00060000 P 01/15/16 60.0 1.95 2.60
TMO 160115P00065000 P 01/15/16 65.0 2.60 3.30
TMO 160115P00070000 P 01/15/16 70.0 3.40 4.10
TMO 160115P00075000 P 01/15/16 75.0 4.40 5.30
TMO 160115P00080000 P 01/15/16 80.0 5.70 6.50
TMO 160115P00085000 P 01/15/16 85.0 7.20 8.20
TMO 160115P00090000 P 01/15/16 90.0 9.00 10.00
TMO 160115P00095000 P 01/15/16 95.0 10.90 12.10
TMO 160115P00100000 P 01/15/16 100.0 13.40 14.50
TMO 160115P00105000 P 01/15/16 105.0 16.20 17.40
TMO 160115P00110000 P 01/15/16 110.0 19.00 20.40
TMO 160115P00115000 P 01/15/16 115.0 22.20 23.60
TMO 160115P00120000 P 01/15/16 120.0 25.70 28.60
TMO 160115P00125000 P 01/15/16 125.0 29.50 32.40
TMO 160115P00130000 P 01/15/16 130.0 33.00 36.30