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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 140920C00065000 C 09/20/14 65.0 57.30 58.80
TMO 140920C00070000 C 09/20/14 70.0 52.40 53.70
TMO 140920C00075000 C 09/20/14 75.0 47.00 48.80
TMO 140920C00080000 C 09/20/14 80.0 41.60 43.80
TMO 140920C00085000 C 09/20/14 85.0 37.40 38.80
TMO 140920C00090000 C 09/20/14 90.0 32.40 33.60
TMO 140920C00095000 C 09/20/14 95.0 27.40 28.60
TMO 140920C00100000 C 09/20/14 100.0 22.40 23.60
TMO 140920C00105000 C 09/20/14 105.0 17.90 18.60
TMO 140920C00110000 C 09/20/14 110.0 12.90 13.70
TMO 140920C00115000 C 09/20/14 115.0 7.90 8.60
TMO 140920C00120000 C 09/20/14 120.0 3.10 3.70
TMO 140920C00125000 C 09/20/14 125.0 0.00 0.10
TMO 140920C00130000 C 09/20/14 130.0 0.00 0.10
TMO 140920C00135000 C 09/20/14 135.0 0.00 0.10
TMO 140920C00140000 C 09/20/14 140.0 0.00 0.05
TMO 140920C00145000 C 09/20/14 145.0 0.00 0.10
TMO 140920C00150000 C 09/20/14 150.0 0.00 0.10
TMO 140920C00155000 C 09/20/14 155.0 0.00 0.10
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 0.10
TMO 140920P00075000 P 09/20/14 75.0 0.00 0.10
TMO 140920P00080000 P 09/20/14 80.0 0.00 0.10
TMO 140920P00085000 P 09/20/14 85.0 0.00 0.10
TMO 140920P00090000 P 09/20/14 90.0 0.00 0.10
TMO 140920P00095000 P 09/20/14 95.0 0.00 0.10
TMO 140920P00100000 P 09/20/14 100.0 0.00 0.10
TMO 140920P00105000 P 09/20/14 105.0 0.00 0.10
TMO 140920P00110000 P 09/20/14 110.0 0.00 0.10
TMO 140920P00115000 P 09/20/14 115.0 0.00 0.10
TMO 140920P00120000 P 09/20/14 120.0 0.00 0.10
TMO 140920P00125000 P 09/20/14 125.0 1.45 2.05
TMO 140920P00130000 P 09/20/14 130.0 5.40 7.10
TMO 140920P00135000 P 09/20/14 135.0 9.70 12.20
TMO 140920P00140000 P 09/20/14 140.0 14.40 17.60
TMO 140920P00145000 P 09/20/14 145.0 19.40 22.60
TMO 140920P00150000 P 09/20/14 150.0 24.40 27.60
TMO 140920P00155000 P 09/20/14 155.0 29.50 32.80
TMO 140920P00160000 P 09/20/14 160.0 34.40 37.60
TMO 141018C00075000 C 10/18/14 75.0 46.20 50.50
TMO 141018C00080000 C 10/18/14 80.0 41.20 45.70
TMO 141018C00085000 C 10/18/14 85.0 36.20 40.60
TMO 141018C00090000 C 10/18/14 90.0 31.50 35.60
TMO 141018C00095000 C 10/18/14 95.0 27.30 30.50
TMO 141018C00100000 C 10/18/14 100.0 22.50 25.60
TMO 141018C00105000 C 10/18/14 105.0 18.00 20.30
TMO 141018C00110000 C 10/18/14 110.0 13.10 15.30
TMO 141018C00115000 C 10/18/14 115.0 8.30 10.00
TMO 141018C00120000 C 10/18/14 120.0 4.10 4.60
TMO 141018C00125000 C 10/18/14 125.0 1.30 1.60
TMO 141018C00130000 C 10/18/14 130.0 0.30 0.60
TMO 141018C00135000 C 10/18/14 135.0 0.10 0.30
TMO 141018C00140000 C 10/18/14 140.0 0.00 0.15
TMO 141018C00145000 C 10/18/14 145.0 0.00 0.15
TMO 141018C00150000 C 10/18/14 150.0 0.00 0.10
TMO 141018C00155000 C 10/18/14 155.0 0.00 0.10
TMO 141018C00160000 C 10/18/14 160.0 0.00 0.05
TMO 141018C00165000 C 10/18/14 165.0 0.00 0.05
TMO 141018P00075000 P 10/18/14 75.0 0.00 0.05
TMO 141018P00080000 P 10/18/14 80.0 0.00 0.05
TMO 141018P00085000 P 10/18/14 85.0 0.00 0.05
TMO 141018P00090000 P 10/18/14 90.0 0.00 0.05
TMO 141018P00095000 P 10/18/14 95.0 0.00 0.10
TMO 141018P00100000 P 10/18/14 100.0 0.00 0.20
TMO 141018P00105000 P 10/18/14 105.0 0.00 0.25
TMO 141018P00110000 P 10/18/14 110.0 0.05 0.25
TMO 141018P00115000 P 10/18/14 115.0 0.20 0.45
TMO 141018P00120000 P 10/18/14 120.0 0.85 1.05
TMO 141018P00125000 P 10/18/14 125.0 2.85 3.30
TMO 141018P00130000 P 10/18/14 130.0 6.60 7.40
TMO 141018P00135000 P 10/18/14 135.0 10.20 12.30
TMO 141018P00140000 P 10/18/14 140.0 15.20 17.30
TMO 141018P00145000 P 10/18/14 145.0 20.10 22.30
TMO 141018P00150000 P 10/18/14 150.0 24.50 28.60
TMO 141018P00155000 P 10/18/14 155.0 29.50 33.20
TMO 141018P00160000 P 10/18/14 160.0 34.50 38.60
TMO 141018P00165000 P 10/18/14 165.0 39.40 43.50
TMO 141220C00065000 C 12/20/14 65.0 57.30 60.00
TMO 141220C00070000 C 12/20/14 70.0 52.50 55.60
TMO 141220C00075000 C 12/20/14 75.0 47.60 50.00
TMO 141220C00080000 C 12/20/14 80.0 42.60 45.60
TMO 141220C00085000 C 12/20/14 85.0 38.10 40.10
TMO 141220C00090000 C 12/20/14 90.0 32.90 35.70
TMO 141220C00095000 C 12/20/14 95.0 28.00 30.60
TMO 141220C00100000 C 12/20/14 100.0 23.10 25.80
TMO 141220C00105000 C 12/20/14 105.0 18.30 21.10
TMO 141220C00110000 C 12/20/14 110.0 14.00 15.20
TMO 141220C00115000 C 12/20/14 115.0 9.80 10.90
TMO 141220C00120000 C 12/20/14 120.0 6.30 7.50
TMO 141220C00125000 C 12/20/14 125.0 3.60 4.00
TMO 141220C00130000 C 12/20/14 130.0 1.85 2.15
TMO 141220C00135000 C 12/20/14 135.0 0.95 1.30
TMO 141220C00140000 C 12/20/14 140.0 0.50 0.80
TMO 141220C00145000 C 12/20/14 145.0 0.25 0.50
TMO 141220C00150000 C 12/20/14 150.0 0.05 0.35
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.25
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.20
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.10
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.10
TMO 141220P00075000 P 12/20/14 75.0 0.00 0.10
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 0.05 0.25
TMO 141220P00095000 P 12/20/14 95.0 0.05 0.30
TMO 141220P00100000 P 12/20/14 100.0 0.20 0.45
TMO 141220P00105000 P 12/20/14 105.0 0.40 0.65
TMO 141220P00110000 P 12/20/14 110.0 0.70 1.10
TMO 141220P00115000 P 12/20/14 115.0 1.70 2.00
TMO 141220P00120000 P 12/20/14 120.0 3.00 3.50
TMO 141220P00125000 P 12/20/14 125.0 5.10 5.80
TMO 141220P00130000 P 12/20/14 130.0 8.50 9.10
TMO 141220P00135000 P 12/20/14 135.0 12.10 13.50
TMO 141220P00140000 P 12/20/14 140.0 16.00 18.30
TMO 141220P00145000 P 12/20/14 145.0 20.10 23.00
TMO 141220P00150000 P 12/20/14 150.0 26.00 27.90
TMO 141220P00155000 P 12/20/14 155.0 31.00 32.40
TMO 141220P00160000 P 12/20/14 160.0 34.90 37.30
TMO 150117C00060000 C 01/17/15 60.0 61.50 65.00
TMO 150117C00065000 C 01/17/15 65.0 56.70 60.60
TMO 150117C00070000 C 01/17/15 70.0 51.70 55.50
TMO 150117C00075000 C 01/17/15 75.0 46.70 50.10
TMO 150117C00080000 C 01/17/15 80.0 41.90 45.70
TMO 150117C00085000 C 01/17/15 85.0 37.70 40.30
TMO 150117C00090000 C 01/17/15 90.0 33.10 35.10
TMO 150117C00095000 C 01/17/15 95.0 28.20 30.30
TMO 150117C00100000 C 01/17/15 100.0 23.30 25.40
TMO 150117C00105000 C 01/17/15 105.0 18.60 21.00
TMO 150117C00110000 C 01/17/15 110.0 14.20 16.00
TMO 150117C00115000 C 01/17/15 115.0 10.40 10.90
TMO 150117C00120000 C 01/17/15 120.0 6.90 7.60
TMO 150117C00125000 C 01/17/15 125.0 4.30 4.80
TMO 150117C00130000 C 01/17/15 130.0 2.45 2.80
TMO 150117C00135000 C 01/17/15 135.0 1.35 1.60
TMO 150117C00140000 C 01/17/15 140.0 0.75 0.90
TMO 150117C00145000 C 01/17/15 145.0 0.40 0.65
TMO 150117C00150000 C 01/17/15 150.0 0.20 0.45
TMO 150117C00155000 C 01/17/15 155.0 0.05 0.30
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.25
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.20
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.20
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.15
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 0.15
TMO 150117P00080000 P 01/17/15 80.0 0.05 0.25
TMO 150117P00085000 P 01/17/15 85.0 0.05 0.30
TMO 150117P00090000 P 01/17/15 90.0 0.20 0.30
TMO 150117P00095000 P 01/17/15 95.0 0.25 0.45
TMO 150117P00100000 P 01/17/15 100.0 0.35 0.60
TMO 150117P00105000 P 01/17/15 105.0 0.65 0.95
TMO 150117P00110000 P 01/17/15 110.0 1.10 1.50
TMO 150117P00115000 P 01/17/15 115.0 2.05 2.55
TMO 150117P00120000 P 01/17/15 120.0 3.40 4.10
TMO 150117P00125000 P 01/17/15 125.0 5.70 6.50
TMO 150117P00130000 P 01/17/15 130.0 8.80 9.70
TMO 150117P00135000 P 01/17/15 135.0 12.40 13.60
TMO 150117P00140000 P 01/17/15 140.0 16.10 18.10
TMO 150117P00145000 P 01/17/15 145.0 20.00 22.60
TMO 150117P00150000 P 01/17/15 150.0 26.20 27.70
TMO 150117P00155000 P 01/17/15 155.0 29.90 32.70
TMO 150117P00160000 P 01/17/15 160.0 34.90 37.70
TMO 150117P00165000 P 01/17/15 165.0 39.90 43.50
TMO 150117P00170000 P 01/17/15 170.0 44.90 48.50
TMO 150117P00175000 P 01/17/15 175.0 49.60 53.40
TMO 150320C00065000 C 03/20/15 65.0 56.70 60.70
TMO 150320C00070000 C 03/20/15 70.0 52.50 55.80
TMO 150320C00075000 C 03/20/15 75.0 47.50 50.80
TMO 150320C00080000 C 03/20/15 80.0 42.60 45.80
TMO 150320C00085000 C 03/20/15 85.0 37.70 40.80
TMO 150320C00090000 C 03/20/15 90.0 33.30 35.90
TMO 150320C00095000 C 03/20/15 95.0 28.50 31.30
TMO 150320C00100000 C 03/20/15 100.0 23.90 26.40
TMO 150320C00105000 C 03/20/15 105.0 19.60 21.60
TMO 150320C00110000 C 03/20/15 110.0 15.40 17.00
TMO 150320C00115000 C 03/20/15 115.0 11.90 13.30
TMO 150320C00120000 C 03/20/15 120.0 8.80 10.00
TMO 150320C00125000 C 03/20/15 125.0 6.20 7.00
TMO 150320C00130000 C 03/20/15 130.0 4.10 4.60
TMO 150320C00135000 C 03/20/15 135.0 2.75 3.10
TMO 150320C00140000 C 03/20/15 140.0 1.80 2.20
TMO 150320C00145000 C 03/20/15 145.0 1.15 1.70
TMO 150320C00150000 C 03/20/15 150.0 0.70 1.10
TMO 150320C00155000 C 03/20/15 155.0 0.40 0.75
TMO 150320C00160000 C 03/20/15 160.0 0.25 0.50
TMO 150320C00165000 C 03/20/15 165.0 0.10 0.35
TMO 150320C00170000 C 03/20/15 170.0 0.05 0.30
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.20
TMO 150320P00070000 P 03/20/15 70.0 0.00 0.25
TMO 150320P00075000 P 03/20/15 75.0 0.05 0.30
TMO 150320P00080000 P 03/20/15 80.0 0.10 0.35
TMO 150320P00085000 P 03/20/15 85.0 0.20 0.45
TMO 150320P00090000 P 03/20/15 90.0 0.30 0.60
TMO 150320P00095000 P 03/20/15 95.0 0.55 0.80
TMO 150320P00100000 P 03/20/15 100.0 0.85 1.20
TMO 150320P00105000 P 03/20/15 105.0 1.30 1.90
TMO 150320P00110000 P 03/20/15 110.0 2.15 2.70
TMO 150320P00115000 P 03/20/15 115.0 3.40 4.00
TMO 150320P00120000 P 03/20/15 120.0 5.30 5.80
TMO 150320P00125000 P 03/20/15 125.0 7.20 8.20
TMO 150320P00130000 P 03/20/15 130.0 10.10 11.20
TMO 150320P00135000 P 03/20/15 135.0 13.50 14.90
TMO 150320P00140000 P 03/20/15 140.0 17.50 18.80
TMO 150320P00145000 P 03/20/15 145.0 20.90 23.60
TMO 150320P00150000 P 03/20/15 150.0 25.70 27.90
TMO 150320P00155000 P 03/20/15 155.0 30.20 32.70
TMO 150320P00160000 P 03/20/15 160.0 35.00 38.80
TMO 150320P00165000 P 03/20/15 165.0 39.90 43.70
TMO 150320P00170000 P 03/20/15 170.0 44.80 48.40
TMO 160115C00055000 C 01/15/16 55.0 66.60 70.80
TMO 160115C00060000 C 01/15/16 60.0 61.70 66.00
TMO 160115C00065000 C 01/15/16 65.0 56.60 61.20
TMO 160115C00070000 C 01/15/16 70.0 52.30 56.30
TMO 160115C00075000 C 01/15/16 75.0 49.00 51.70
TMO 160115C00080000 C 01/15/16 80.0 44.20 47.20
TMO 160115C00085000 C 01/15/16 85.0 39.70 42.80
TMO 160115C00090000 C 01/15/16 90.0 36.00 38.80
TMO 160115C00095000 C 01/15/16 95.0 32.00 33.70
TMO 160115C00100000 C 01/15/16 100.0 28.10 29.90
TMO 160115C00105000 C 01/15/16 105.0 24.30 25.80
TMO 160115C00110000 C 01/15/16 110.0 21.40 22.50
TMO 160115C00115000 C 01/15/16 115.0 18.30 19.40
TMO 160115C00120000 C 01/15/16 120.0 15.60 17.10
TMO 160115C00125000 C 01/15/16 125.0 13.20 14.40
TMO 160115C00130000 C 01/15/16 130.0 11.00 12.30
TMO 160115C00135000 C 01/15/16 135.0 9.10 10.20
TMO 160115C00140000 C 01/15/16 140.0 7.50 8.30
TMO 160115C00145000 C 01/15/16 145.0 6.10 6.90
TMO 160115C00150000 C 01/15/16 150.0 4.70 5.20
TMO 160115C00155000 C 01/15/16 155.0 3.90 4.70
TMO 160115C00160000 C 01/15/16 160.0 3.10 3.90
TMO 160115C00165000 C 01/15/16 165.0 2.40 3.20
TMO 160115C00170000 C 01/15/16 170.0 2.00 2.85
TMO 160115C00175000 C 01/15/16 175.0 1.50 2.75
TMO 160115C00180000 C 01/15/16 180.0 1.15 2.00
TMO 160115C00185000 C 01/15/16 185.0 0.85 1.35
TMO 160115P00055000 P 01/15/16 55.0 0.20 0.70
TMO 160115P00060000 P 01/15/16 60.0 0.30 0.90
TMO 160115P00065000 P 01/15/16 65.0 0.40 1.05
TMO 160115P00070000 P 01/15/16 70.0 0.65 1.25
TMO 160115P00075000 P 01/15/16 75.0 0.90 1.60
TMO 160115P00080000 P 01/15/16 80.0 1.30 1.95
TMO 160115P00085000 P 01/15/16 85.0 2.00 2.45
TMO 160115P00090000 P 01/15/16 90.0 2.90 3.10
TMO 160115P00095000 P 01/15/16 95.0 3.60 4.20
TMO 160115P00100000 P 01/15/16 100.0 4.90 5.20
TMO 160115P00105000 P 01/15/16 105.0 5.90 6.50
TMO 160115P00110000 P 01/15/16 110.0 7.50 8.20
TMO 160115P00115000 P 01/15/16 115.0 9.20 10.00
TMO 160115P00120000 P 01/15/16 120.0 11.60 12.50
TMO 160115P00125000 P 01/15/16 125.0 13.50 14.90
TMO 160115P00130000 P 01/15/16 130.0 16.20 17.60
TMO 160115P00135000 P 01/15/16 135.0 19.20 20.90
TMO 160115P00140000 P 01/15/16 140.0 23.10 24.20
TMO 160115P00145000 P 01/15/16 145.0 26.00 27.70
TMO 160115P00150000 P 01/15/16 150.0 30.60 32.30
TMO 160115P00155000 P 01/15/16 155.0 34.00 35.50
TMO 160115P00160000 P 01/15/16 160.0 38.20 40.10
TMO 160115P00165000 P 01/15/16 165.0 42.70 44.40
TMO 160115P00170000 P 01/15/16 170.0 46.30 49.30
TMO 160115P00175000 P 01/15/16 175.0 50.90 53.70
TMO 160115P00180000 P 01/15/16 180.0 55.60 59.00
TMO 160115P00185000 P 01/15/16 185.0 60.20 63.40

OPRA data is delayed 15 minutes.