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 Jun 3 2015 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150619C00065000 C 06/19/15 65.0 62.30 66.10
TMO 150619C00070000 C 06/19/15 70.0 57.30 61.10
TMO 150619C00075000 C 06/19/15 75.0 52.30 56.10
TMO 150619C00080000 C 06/19/15 80.0 47.30 51.10
TMO 150619C00085000 C 06/19/15 85.0 42.60 46.20
TMO 150619C00090000 C 06/19/15 90.0 37.60 41.20
TMO 150619C00095000 C 06/19/15 95.0 32.70 36.20
TMO 150619C00100000 C 06/19/15 100.0 28.90 30.70
TMO 150619C00105000 C 06/19/15 105.0 24.00 25.00
TMO 150619C00110000 C 06/19/15 110.0 19.00 20.00
TMO 150619C00115000 C 06/19/15 115.0 14.00 15.00
TMO 150619C00120000 C 06/19/15 120.0 9.10 10.00
TMO 150619C00125000 C 06/19/15 125.0 4.60 5.00
TMO 150619C00130000 C 06/19/15 130.0 1.35 1.70
TMO 150619C00135000 C 06/19/15 135.0 0.15 0.25
TMO 150619C00140000 C 06/19/15 140.0 0.00 0.10
TMO 150619C00145000 C 06/19/15 145.0 0.00 0.05
TMO 150619C00150000 C 06/19/15 150.0 0.00 0.05
TMO 150619C00155000 C 06/19/15 155.0 0.00 0.05
TMO 150619C00160000 C 06/19/15 160.0 0.00 0.05
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.05
TMO 150619P00070000 P 06/19/15 70.0 0.00 0.05
TMO 150619P00075000 P 06/19/15 75.0 0.00 0.05
TMO 150619P00080000 P 06/19/15 80.0 0.00 0.05
TMO 150619P00085000 P 06/19/15 85.0 0.00 0.05
TMO 150619P00090000 P 06/19/15 90.0 0.00 0.05
TMO 150619P00095000 P 06/19/15 95.0 0.00 0.05
TMO 150619P00100000 P 06/19/15 100.0 0.00 0.05
TMO 150619P00105000 P 06/19/15 105.0 0.00 0.05
TMO 150619P00110000 P 06/19/15 110.0 0.00 0.10
TMO 150619P00115000 P 06/19/15 115.0 0.00 0.15
TMO 150619P00120000 P 06/19/15 120.0 0.05 0.30
TMO 150619P00125000 P 06/19/15 125.0 0.45 0.65
TMO 150619P00130000 P 06/19/15 130.0 2.10 2.40
TMO 150619P00135000 P 06/19/15 135.0 5.10 6.30
TMO 150619P00140000 P 06/19/15 140.0 10.20 11.20
TMO 150619P00145000 P 06/19/15 145.0 15.20 16.10
TMO 150619P00150000 P 06/19/15 150.0 19.10 22.50
TMO 150619P00155000 P 06/19/15 155.0 24.10 26.60
TMO 150619P00160000 P 06/19/15 160.0 30.20 31.30
TMO 150717C00065000 C 07/17/15 65.0 62.60 66.20
TMO 150717C00070000 C 07/17/15 70.0 57.60 61.20
TMO 150717C00075000 C 07/17/15 75.0 53.20 56.20
TMO 150717C00080000 C 07/17/15 80.0 47.60 51.20
TMO 150717C00085000 C 07/17/15 85.0 43.90 45.00
TMO 150717C00090000 C 07/17/15 90.0 38.80 40.00
TMO 150717C00095000 C 07/17/15 95.0 33.90 35.40
TMO 150717C00100000 C 07/17/15 100.0 29.00 30.00
TMO 150717C00105000 C 07/17/15 105.0 23.90 25.00
TMO 150717C00110000 C 07/17/15 110.0 19.10 20.10
TMO 150717C00115000 C 07/17/15 115.0 14.20 15.80
TMO 150717C00120000 C 07/17/15 120.0 9.70 10.50
TMO 150717C00125000 C 07/17/15 125.0 5.60 6.10
TMO 150717C00130000 C 07/17/15 130.0 2.55 2.95
TMO 150717C00135000 C 07/17/15 135.0 0.85 1.25
TMO 150717C00140000 C 07/17/15 140.0 0.15 0.45
TMO 150717C00145000 C 07/17/15 145.0 0.00 0.25
TMO 150717C00150000 C 07/17/15 150.0 0.00 0.10
TMO 150717C00155000 C 07/17/15 155.0 0.00 0.05
TMO 150717C00160000 C 07/17/15 160.0 0.00 0.05
TMO 150717C00165000 C 07/17/15 165.0 0.00 0.05
TMO 150717C00170000 C 07/17/15 170.0 0.00 0.05
TMO 150717C00175000 C 07/17/15 175.0 0.00 0.05
TMO 150717C00180000 C 07/17/15 180.0 0.00 0.05
TMO 150717C00185000 C 07/17/15 185.0 0.00 0.05
TMO 150717C00190000 C 07/17/15 190.0 0.00 0.05
TMO 150717C00195000 C 07/17/15 195.0 0.00 0.05
TMO 150717P00065000 P 07/17/15 65.0 0.00 0.05
TMO 150717P00070000 P 07/17/15 70.0 0.00 0.05
TMO 150717P00075000 P 07/17/15 75.0 0.00 0.05
TMO 150717P00080000 P 07/17/15 80.0 0.00 0.05
TMO 150717P00085000 P 07/17/15 85.0 0.00 0.05
TMO 150717P00090000 P 07/17/15 90.0 0.00 0.05
TMO 150717P00095000 P 07/17/15 95.0 0.00 0.05
TMO 150717P00100000 P 07/17/15 100.0 0.00 0.15
TMO 150717P00105000 P 07/17/15 105.0 0.00 0.25
TMO 150717P00110000 P 07/17/15 110.0 0.05 0.40
TMO 150717P00115000 P 07/17/15 115.0 0.10 0.45
TMO 150717P00120000 P 07/17/15 120.0 0.40 0.70
TMO 150717P00125000 P 07/17/15 125.0 1.35 1.60
TMO 150717P00130000 P 07/17/15 130.0 3.10 3.60
TMO 150717P00135000 P 07/17/15 135.0 6.10 6.90
TMO 150717P00140000 P 07/17/15 140.0 10.40 11.30
TMO 150717P00145000 P 07/17/15 145.0 15.20 16.10
TMO 150717P00150000 P 07/17/15 150.0 20.20 21.20
TMO 150717P00155000 P 07/17/15 155.0 25.20 26.50
TMO 150717P00160000 P 07/17/15 160.0 30.20 31.50
TMO 150717P00165000 P 07/17/15 165.0 35.20 36.70
TMO 150717P00170000 P 07/17/15 170.0 39.10 42.50
TMO 150717P00175000 P 07/17/15 175.0 44.10 47.50
TMO 150717P00180000 P 07/17/15 180.0 49.10 52.50
TMO 150717P00185000 P 07/17/15 185.0 54.10 57.50
TMO 150717P00190000 P 07/17/15 190.0 59.10 62.50
TMO 150717P00195000 P 07/17/15 195.0 64.10 67.50
TMO 150918C00080000 C 09/18/15 80.0 48.20 50.00
TMO 150918C00085000 C 09/18/15 85.0 43.20 45.10
TMO 150918C00090000 C 09/18/15 90.0 38.30 40.10
TMO 150918C00095000 C 09/18/15 95.0 34.00 35.70
TMO 150918C00100000 C 09/18/15 100.0 29.20 30.30
TMO 150918C00105000 C 09/18/15 105.0 24.30 25.40
TMO 150918C00110000 C 09/18/15 110.0 19.60 20.80
TMO 150918C00115000 C 09/18/15 115.0 15.10 16.20
TMO 150918C00120000 C 09/18/15 120.0 11.10 12.10
TMO 150918C00125000 C 09/18/15 125.0 7.60 8.50
TMO 150918C00130000 C 09/18/15 130.0 4.70 5.50
TMO 150918C00135000 C 09/18/15 135.0 2.65 3.30
TMO 150918C00140000 C 09/18/15 140.0 1.35 1.80
TMO 150918C00145000 C 09/18/15 145.0 0.60 0.90
TMO 150918C00150000 C 09/18/15 150.0 0.15 0.60
TMO 150918C00155000 C 09/18/15 155.0 0.05 0.45
TMO 150918C00160000 C 09/18/15 160.0 0.00 0.30
TMO 150918C00165000 C 09/18/15 165.0 0.00 0.15
TMO 150918C00170000 C 09/18/15 170.0 0.00 0.10
TMO 150918P00080000 P 09/18/15 80.0 0.00 0.10
TMO 150918P00085000 P 09/18/15 85.0 0.00 0.15
TMO 150918P00090000 P 09/18/15 90.0 0.05 0.30
TMO 150918P00095000 P 09/18/15 95.0 0.10 0.45
TMO 150918P00100000 P 09/18/15 100.0 0.10 0.50
TMO 150918P00105000 P 09/18/15 105.0 0.20 0.70
TMO 150918P00110000 P 09/18/15 110.0 0.45 0.95
TMO 150918P00115000 P 09/18/15 115.0 1.05 1.25
TMO 150918P00120000 P 09/18/15 120.0 1.80 2.25
TMO 150918P00125000 P 09/18/15 125.0 3.20 3.70
TMO 150918P00130000 P 09/18/15 130.0 5.30 5.80
TMO 150918P00135000 P 09/18/15 135.0 8.00 8.80
TMO 150918P00140000 P 09/18/15 140.0 11.40 12.50
TMO 150918P00145000 P 09/18/15 145.0 15.70 16.90
TMO 150918P00150000 P 09/18/15 150.0 20.30 22.00
TMO 150918P00155000 P 09/18/15 155.0 25.20 26.40
TMO 150918P00160000 P 09/18/15 160.0 30.20 31.30
TMO 150918P00165000 P 09/18/15 165.0 35.20 36.30
TMO 150918P00170000 P 09/18/15 170.0 39.10 42.60
TMO 151218C00070000 C 12/18/15 70.0 57.70 60.30
TMO 151218C00075000 C 12/18/15 75.0 52.70 55.30
TMO 151218C00080000 C 12/18/15 80.0 47.80 50.40
TMO 151218C00085000 C 12/18/15 85.0 42.90 45.50
TMO 151218C00090000 C 12/18/15 90.0 38.10 41.20
TMO 151218C00095000 C 12/18/15 95.0 34.40 35.80
TMO 151218C00100000 C 12/18/15 100.0 29.70 31.10
TMO 151218C00105000 C 12/18/15 105.0 25.10 26.50
TMO 151218C00110000 C 12/18/15 110.0 20.70 22.10
TMO 151218C00115000 C 12/18/15 115.0 16.60 18.00
TMO 151218C00120000 C 12/18/15 120.0 13.00 14.20
TMO 151218C00125000 C 12/18/15 125.0 9.60 10.60
TMO 151218C00130000 C 12/18/15 130.0 7.10 7.80
TMO 151218C00135000 C 12/18/15 135.0 4.80 5.50
TMO 151218C00140000 C 12/18/15 140.0 3.10 3.80
TMO 151218C00145000 C 12/18/15 145.0 1.90 2.40
TMO 151218C00150000 C 12/18/15 150.0 1.10 1.65
TMO 151218C00155000 C 12/18/15 155.0 0.60 1.15
TMO 151218C00160000 C 12/18/15 160.0 0.30 0.80
TMO 151218C00165000 C 12/18/15 165.0 0.10 0.55
TMO 151218C00170000 C 12/18/15 170.0 0.05 0.50
TMO 151218C00175000 C 12/18/15 175.0 0.00 0.35
TMO 151218C00180000 C 12/18/15 180.0 0.00 0.30
TMO 151218C00185000 C 12/18/15 185.0 0.00 0.20
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 0.15
TMO 151218P00075000 P 12/18/15 75.0 0.05 0.30
TMO 151218P00080000 P 12/18/15 80.0 0.10 0.45
TMO 151218P00085000 P 12/18/15 85.0 0.10 0.50
TMO 151218P00090000 P 12/18/15 90.0 0.20 0.65
TMO 151218P00095000 P 12/18/15 95.0 0.40 0.80
TMO 151218P00100000 P 12/18/15 100.0 0.60 1.05
TMO 151218P00105000 P 12/18/15 105.0 1.20 1.45
TMO 151218P00110000 P 12/18/15 110.0 1.55 2.05
TMO 151218P00115000 P 12/18/15 115.0 2.35 3.00
TMO 151218P00120000 P 12/18/15 120.0 3.40 4.20
TMO 151218P00125000 P 12/18/15 125.0 5.10 5.90
TMO 151218P00130000 P 12/18/15 130.0 7.20 8.00
TMO 151218P00135000 P 12/18/15 135.0 9.90 10.90
TMO 151218P00140000 P 12/18/15 140.0 13.20 14.30
TMO 151218P00145000 P 12/18/15 145.0 16.80 18.10
TMO 151218P00150000 P 12/18/15 150.0 21.00 22.50
TMO 151218P00155000 P 12/18/15 155.0 25.60 27.00
TMO 151218P00160000 P 12/18/15 160.0 30.30 31.70
TMO 151218P00165000 P 12/18/15 165.0 35.20 36.60
TMO 151218P00170000 P 12/18/15 170.0 40.10 41.60
TMO 151218P00175000 P 12/18/15 175.0 45.00 46.50
TMO 151218P00180000 P 12/18/15 180.0 49.30 51.70
TMO 151218P00185000 P 12/18/15 185.0 54.10 57.50
TMO 151218P00190000 P 12/18/15 190.0 59.10 61.90
TMO 151218P00195000 P 12/18/15 195.0 64.10 67.50
TMO 160115C00055000 C 01/15/16 55.0 72.70 76.00
TMO 160115C00060000 C 01/15/16 60.0 67.60 71.00
TMO 160115C00065000 C 01/15/16 65.0 62.70 65.90
TMO 160115C00070000 C 01/15/16 70.0 57.70 60.20
TMO 160115C00075000 C 01/15/16 75.0 52.80 55.40
TMO 160115C00080000 C 01/15/16 80.0 47.90 50.40
TMO 160115C00085000 C 01/15/16 85.0 42.90 45.50
TMO 160115C00090000 C 01/15/16 90.0 38.20 40.70
TMO 160115C00095000 C 01/15/16 95.0 34.50 36.00
TMO 160115C00100000 C 01/15/16 100.0 29.90 31.30
TMO 160115C00105000 C 01/15/16 105.0 25.30 26.80
TMO 160115C00110000 C 01/15/16 110.0 21.20 22.50
TMO 160115C00115000 C 01/15/16 115.0 17.00 18.40
TMO 160115C00120000 C 01/15/16 120.0 13.60 14.70
TMO 160115C00125000 C 01/15/16 125.0 10.40 11.20
TMO 160115C00130000 C 01/15/16 130.0 7.60 8.40
TMO 160115C00135000 C 01/15/16 135.0 5.30 6.10
TMO 160115C00140000 C 01/15/16 140.0 3.60 4.30
TMO 160115C00145000 C 01/15/16 145.0 2.45 2.90
TMO 160115C00150000 C 01/15/16 150.0 1.10 2.05
TMO 160115C00155000 C 01/15/16 155.0 0.55 1.40
TMO 160115C00160000 C 01/15/16 160.0 0.45 1.00
TMO 160115C00165000 C 01/15/16 165.0 0.15 0.70
TMO 160115C00170000 C 01/15/16 170.0 0.05 0.55
TMO 160115C00175000 C 01/15/16 175.0 0.00 0.50
TMO 160115C00180000 C 01/15/16 180.0 0.00 0.35
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.25
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.05
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.10
TMO 160115P00065000 P 01/15/16 65.0 0.00 0.15
TMO 160115P00070000 P 01/15/16 70.0 0.00 0.25
TMO 160115P00075000 P 01/15/16 75.0 0.05 0.40
TMO 160115P00080000 P 01/15/16 80.0 0.00 0.50
TMO 160115P00085000 P 01/15/16 85.0 0.20 0.60
TMO 160115P00090000 P 01/15/16 90.0 0.25 0.75
TMO 160115P00095000 P 01/15/16 95.0 0.50 1.00
TMO 160115P00100000 P 01/15/16 100.0 0.80 1.30
TMO 160115P00105000 P 01/15/16 105.0 1.30 1.80
TMO 160115P00110000 P 01/15/16 110.0 1.95 2.50
TMO 160115P00115000 P 01/15/16 115.0 2.70 3.30
TMO 160115P00120000 P 01/15/16 120.0 4.00 4.50
TMO 160115P00125000 P 01/15/16 125.0 5.60 6.50
TMO 160115P00130000 P 01/15/16 130.0 7.80 8.70
TMO 160115P00135000 P 01/15/16 135.0 10.40 11.50
TMO 160115P00140000 P 01/15/16 140.0 13.60 14.80
TMO 160115P00145000 P 01/15/16 145.0 17.20 18.50
TMO 160115P00150000 P 01/15/16 150.0 21.30 22.80
TMO 160115P00155000 P 01/15/16 155.0 25.70 27.20
TMO 160115P00160000 P 01/15/16 160.0 30.30 31.80
TMO 160115P00165000 P 01/15/16 165.0 35.20 36.70
TMO 160115P00170000 P 01/15/16 170.0 39.20 42.50
TMO 160115P00175000 P 01/15/16 175.0 44.30 47.20
TMO 160115P00180000 P 01/15/16 180.0 49.10 51.90
TMO 160115P00185000 P 01/15/16 185.0 54.10 57.50
TMO 170120C00060000 C 01/20/17 60.0 68.50 73.00
TMO 170120C00065000 C 01/20/17 65.0 63.60 68.30
TMO 170120C00070000 C 01/20/17 70.0 59.00 63.50
TMO 170120C00075000 C 01/20/17 75.0 55.20 59.00
TMO 170120C00080000 C 01/20/17 80.0 50.60 54.50
TMO 170120C00085000 C 01/20/17 85.0 46.50 49.90
TMO 170120C00090000 C 01/20/17 90.0 41.90 44.70
TMO 170120C00095000 C 01/20/17 95.0 37.90 40.50
TMO 170120C00100000 C 01/20/17 100.0 33.80 36.40
TMO 170120C00105000 C 01/20/17 105.0 30.00 32.50
TMO 170120C00110000 C 01/20/17 110.0 26.50 28.90
TMO 170120C00115000 C 01/20/17 115.0 22.60 25.40
TMO 170120C00120000 C 01/20/17 120.0 20.00 21.80
TMO 170120C00125000 C 01/20/17 125.0 17.10 18.90
TMO 170120C00130000 C 01/20/17 130.0 14.30 17.00
TMO 170120C00135000 C 01/20/17 135.0 12.00 13.60
TMO 170120C00140000 C 01/20/17 140.0 10.10 12.60
TMO 170120C00145000 C 01/20/17 145.0 8.40 10.10
TMO 170120C00150000 C 01/20/17 150.0 6.80 8.30
TMO 170120C00155000 C 01/20/17 155.0 5.40 7.00
TMO 170120C00160000 C 01/20/17 160.0 4.50 5.90
TMO 170120C00165000 C 01/20/17 165.0 3.60 4.80
TMO 170120C00170000 C 01/20/17 170.0 2.80 4.10
TMO 170120C00175000 C 01/20/17 175.0 2.10 3.40
TMO 170120C00180000 C 01/20/17 180.0 1.85 2.80
TMO 170120C00185000 C 01/20/17 185.0 1.40 2.40
TMO 170120C00190000 C 01/20/17 190.0 1.05 2.05
TMO 170120P00060000 P 01/20/17 60.0 0.05 1.05
TMO 170120P00065000 P 01/20/17 65.0 0.35 1.25
TMO 170120P00070000 P 01/20/17 70.0 0.50 1.45
TMO 170120P00075000 P 01/20/17 75.0 0.80 1.75
TMO 170120P00080000 P 01/20/17 80.0 1.15 2.15
TMO 170120P00085000 P 01/20/17 85.0 1.65 2.60
TMO 170120P00090000 P 01/20/17 90.0 2.05 3.60
TMO 170120P00095000 P 01/20/17 95.0 2.70 4.00
TMO 170120P00100000 P 01/20/17 100.0 3.60 4.90
TMO 170120P00105000 P 01/20/17 105.0 4.60 6.00
TMO 170120P00110000 P 01/20/17 110.0 5.80 7.30
TMO 170120P00115000 P 01/20/17 115.0 7.30 8.80
TMO 170120P00120000 P 01/20/17 120.0 9.10 10.50
TMO 170120P00125000 P 01/20/17 125.0 11.10 12.70
TMO 170120P00130000 P 01/20/17 130.0 13.30 14.80
TMO 170120P00135000 P 01/20/17 135.0 15.90 17.70
TMO 170120P00140000 P 01/20/17 140.0 18.80 20.40
TMO 170120P00145000 P 01/20/17 145.0 21.90 23.90
TMO 170120P00150000 P 01/20/17 150.0 25.30 27.30
TMO 170120P00155000 P 01/20/17 155.0 28.90 31.50
TMO 170120P00160000 P 01/20/17 160.0 32.90 35.10
TMO 170120P00165000 P 01/20/17 165.0 36.90 39.20
TMO 170120P00170000 P 01/20/17 170.0 41.00 43.50
TMO 170120P00175000 P 01/20/17 175.0 45.50 48.00
TMO 170120P00180000 P 01/20/17 180.0 50.00 52.60
TMO 170120P00185000 P 01/20/17 185.0 54.70 57.40
TMO 170120P00190000 P 01/20/17 190.0 59.50 62.50

OPRA data is delayed 15 minutes.