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 (2017-02-17)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 170421C00080000 C 04/21/17 80.0 73.00 76.30
TMO 170421C00085000 C 04/21/17 85.0 67.90 71.30
TMO 170421C00090000 C 04/21/17 90.0 63.00 66.30
TMO 170421C00095000 C 04/21/17 95.0 58.00 61.30
TMO 170421C00100000 C 04/21/17 100.0 53.00 56.30
TMO 170421C00105000 C 04/21/17 105.0 48.00 51.30
TMO 170421C00110000 C 04/21/17 110.0 43.10 46.30
TMO 170421C00115000 C 04/21/17 115.0 38.30 41.30
TMO 170421C00120000 C 04/21/17 120.0 33.40 36.30
TMO 170421C00125000 C 04/21/17 125.0 28.40 31.40
TMO 170421C00130000 C 04/21/17 130.0 23.30 26.40
TMO 170421C00135000 C 04/21/17 135.0 18.70 21.50
TMO 170421C00140000 C 04/21/17 140.0 13.90 16.30
TMO 170421C00145000 C 04/21/17 145.0 9.50 11.50
TMO 170421C00150000 C 04/21/17 150.0 5.10 6.90
TMO 170421C00155000 C 04/21/17 155.0 2.30 2.60
TMO 170421C00160000 C 04/21/17 160.0 0.60 0.90
TMO 170421C00165000 C 04/21/17 165.0 0.10 0.35
TMO 170421C00170000 C 04/21/17 170.0 0.00 0.15
TMO 170421C00175000 C 04/21/17 175.0 0.00 0.10
TMO 170421C00180000 C 04/21/17 180.0 0.00 0.10
TMO 170421C00185000 C 04/21/17 185.0 0.00 0.10
TMO 170421C00190000 C 04/21/17 190.0 0.00 0.15
TMO 170421C00195000 C 04/21/17 195.0 0.00 0.10
TMO 170421C00200000 C 04/21/17 200.0 0.00 0.15
TMO 170421C00210000 C 04/21/17 210.0 0.00 0.10
TMO 170421C00220000 C 04/21/17 220.0 0.00 0.15
TMO 170421C00230000 C 04/21/17 230.0 0.00 0.10
TMO 170421P00080000 P 04/21/17 80.0 0.00 0.10
TMO 170421P00085000 P 04/21/17 85.0 0.00 0.10
TMO 170421P00090000 P 04/21/17 90.0 0.00 0.15
TMO 170421P00095000 P 04/21/17 95.0 0.00 0.10
TMO 170421P00100000 P 04/21/17 100.0 0.00 0.05
TMO 170421P00105000 P 04/21/17 105.0 0.00 0.15
TMO 170421P00110000 P 04/21/17 110.0 0.00 0.10
TMO 170421P00115000 P 04/21/17 115.0 0.00 0.10
TMO 170421P00120000 P 04/21/17 120.0 0.00 0.20
TMO 170421P00125000 P 04/21/17 125.0 0.00 0.15
TMO 170421P00130000 P 04/21/17 130.0 0.00 0.20
TMO 170421P00135000 P 04/21/17 135.0 0.05 0.35
TMO 170421P00140000 P 04/21/17 140.0 0.20 0.50
TMO 170421P00145000 P 04/21/17 145.0 0.55 0.80
TMO 170421P00150000 P 04/21/17 150.0 1.35 1.60
TMO 170421P00155000 P 04/21/17 155.0 3.10 3.40
TMO 170421P00160000 P 04/21/17 160.0 6.00 7.00
TMO 170421P00165000 P 04/21/17 165.0 9.30 12.30
TMO 170421P00170000 P 04/21/17 170.0 13.80 16.90
TMO 170421P00175000 P 04/21/17 175.0 18.80 21.90
TMO 170421P00180000 P 04/21/17 180.0 23.70 27.00
TMO 170421P00185000 P 04/21/17 185.0 28.70 32.00
TMO 170421P00190000 P 04/21/17 190.0 33.70 37.00
TMO 170421P00195000 P 04/21/17 195.0 38.80 42.10
TMO 170421P00200000 P 04/21/17 200.0 43.70 47.00
TMO 170421P00210000 P 04/21/17 210.0 53.70 57.00
TMO 170421P00220000 P 04/21/17 220.0 63.70 67.00
TMO 170421P00230000 P 04/21/17 230.0 73.70 77.00
TMO 170519C00115000 C 05/19/17 115.0 38.60 41.60
TMO 170519C00120000 C 05/19/17 120.0 33.70 36.90
TMO 170519C00125000 C 05/19/17 125.0 28.60 32.00
TMO 170519C00130000 C 05/19/17 130.0 24.00 27.20
TMO 170519C00135000 C 05/19/17 135.0 19.30 21.80
TMO 170519C00140000 C 05/19/17 140.0 14.80 17.10
TMO 170519C00145000 C 05/19/17 145.0 10.40 12.90
TMO 170519C00150000 C 05/19/17 150.0 7.10 7.60
TMO 170519C00155000 C 05/19/17 155.0 4.20 4.50
TMO 170519C00160000 C 05/19/17 160.0 2.15 2.45
TMO 170519C00165000 C 05/19/17 165.0 0.90 1.15
TMO 170519C00170000 C 05/19/17 170.0 0.30 0.55
TMO 170519C00175000 C 05/19/17 175.0 0.05 0.30
TMO 170519C00180000 C 05/19/17 180.0 0.00 0.15
TMO 170519C00185000 C 05/19/17 185.0 0.00 0.15
TMO 170519C00190000 C 05/19/17 190.0 0.00 0.10
TMO 170519C00195000 C 05/19/17 195.0 0.00 0.15
TMO 170519C00200000 C 05/19/17 200.0 0.00 0.20
TMO 170519C00210000 C 05/19/17 210.0 0.00 0.10
TMO 170519P00115000 P 05/19/17 115.0 0.00 0.20
TMO 170519P00120000 P 05/19/17 120.0 0.05 0.30
TMO 170519P00125000 P 05/19/17 125.0 0.15 0.35
TMO 170519P00130000 P 05/19/17 130.0 0.25 0.55
TMO 170519P00135000 P 05/19/17 135.0 0.50 0.75
TMO 170519P00140000 P 05/19/17 140.0 0.95 1.20
TMO 170519P00145000 P 05/19/17 145.0 1.65 2.00
TMO 170519P00150000 P 05/19/17 150.0 2.95 3.30
TMO 170519P00155000 P 05/19/17 155.0 4.90 5.30
TMO 170519P00160000 P 05/19/17 160.0 7.80 8.20
TMO 170519P00165000 P 05/19/17 165.0 10.30 12.20
TMO 170519P00170000 P 05/19/17 170.0 14.00 16.90
TMO 170519P00175000 P 05/19/17 175.0 18.60 21.90
TMO 170519P00180000 P 05/19/17 180.0 23.80 27.10
TMO 170519P00185000 P 05/19/17 185.0 28.70 32.10
TMO 170519P00190000 P 05/19/17 190.0 33.70 37.10
TMO 170519P00195000 P 05/19/17 195.0 38.70 42.10
TMO 170519P00200000 P 05/19/17 200.0 43.60 47.30
TMO 170519P00210000 P 05/19/17 210.0 53.70 57.00
TMO 170616C00080000 C 06/16/17 80.0 73.00 76.50
TMO 170616C00085000 C 06/16/17 85.0 68.10 71.50
TMO 170616C00090000 C 06/16/17 90.0 63.10 66.50
TMO 170616C00095000 C 06/16/17 95.0 58.30 61.40
TMO 170616C00100000 C 06/16/17 100.0 53.30 56.40
TMO 170616C00105000 C 06/16/17 105.0 48.40 51.90
TMO 170616C00110000 C 06/16/17 110.0 43.40 46.90
TMO 170616C00115000 C 06/16/17 115.0 38.50 42.00
TMO 170616C00120000 C 06/16/17 120.0 33.70 37.20
TMO 170616C00125000 C 06/16/17 125.0 28.80 32.10
TMO 170616C00130000 C 06/16/17 130.0 24.30 26.70
TMO 170616C00135000 C 06/16/17 135.0 19.80 21.60
TMO 170616C00140000 C 06/16/17 140.0 15.40 17.00
TMO 170616C00145000 C 06/16/17 145.0 11.30 13.50
TMO 170616C00150000 C 06/16/17 150.0 7.90 8.40
TMO 170616C00155000 C 06/16/17 155.0 5.00 5.40
TMO 170616C00160000 C 06/16/17 160.0 2.75 3.20
TMO 170616C00165000 C 06/16/17 165.0 1.45 1.70
TMO 170616C00170000 C 06/16/17 170.0 0.70 0.85
TMO 170616C00175000 C 06/16/17 175.0 0.25 0.50
TMO 170616C00180000 C 06/16/17 180.0 0.05 0.25
TMO 170616C00185000 C 06/16/17 185.0 0.00 0.15
TMO 170616C00190000 C 06/16/17 190.0 0.00 0.10
TMO 170616C00195000 C 06/16/17 195.0 0.00 0.15
TMO 170616C00200000 C 06/16/17 200.0 0.00 0.10
TMO 170616C00210000 C 06/16/17 210.0 0.00 0.05
TMO 170616C00220000 C 06/16/17 220.0 0.00 0.05
TMO 170616P00080000 P 06/16/17 80.0 0.00 0.10
TMO 170616P00085000 P 06/16/17 85.0 0.00 0.10
TMO 170616P00090000 P 06/16/17 90.0 0.00 0.10
TMO 170616P00095000 P 06/16/17 95.0 0.00 0.15
TMO 170616P00100000 P 06/16/17 100.0 0.00 0.20
TMO 170616P00105000 P 06/16/17 105.0 0.05 0.20
TMO 170616P00110000 P 06/16/17 110.0 0.05 0.25
TMO 170616P00115000 P 06/16/17 115.0 0.10 0.30
TMO 170616P00120000 P 06/16/17 120.0 0.15 0.40
TMO 170616P00125000 P 06/16/17 125.0 0.30 0.55
TMO 170616P00130000 P 06/16/17 130.0 0.55 0.75
TMO 170616P00135000 P 06/16/17 135.0 0.90 1.25
TMO 170616P00140000 P 06/16/17 140.0 1.40 1.75
TMO 170616P00145000 P 06/16/17 145.0 2.35 2.50
TMO 170616P00150000 P 06/16/17 150.0 3.70 4.10
TMO 170616P00155000 P 06/16/17 155.0 5.70 6.10
TMO 170616P00160000 P 06/16/17 160.0 8.50 9.00
TMO 170616P00165000 P 06/16/17 165.0 12.10 12.50
TMO 170616P00170000 P 06/16/17 170.0 15.10 17.00
TMO 170616P00175000 P 06/16/17 175.0 19.30 21.70
TMO 170616P00180000 P 06/16/17 180.0 23.80 27.10
TMO 170616P00185000 P 06/16/17 185.0 28.80 32.00
TMO 170616P00190000 P 06/16/17 190.0 33.60 37.00
TMO 170616P00195000 P 06/16/17 195.0 38.60 42.00
TMO 170616P00200000 P 06/16/17 200.0 43.60 47.00
TMO 170616P00210000 P 06/16/17 210.0 53.70 57.00
TMO 170616P00220000 P 06/16/17 220.0 63.70 67.00
TMO 170915C00075000 C 09/15/17 75.0 78.60 81.50
TMO 170915C00080000 C 09/15/17 80.0 73.50 76.60
TMO 170915C00085000 C 09/15/17 85.0 68.60 71.60
TMO 170915C00090000 C 09/15/17 90.0 63.80 66.80
TMO 170915C00095000 C 09/15/17 95.0 58.90 61.80
TMO 170915C00100000 C 09/15/17 100.0 54.00 57.00
TMO 170915C00105000 C 09/15/17 105.0 49.10 52.40
TMO 170915C00110000 C 09/15/17 110.0 44.50 47.50
TMO 170915C00115000 C 09/15/17 115.0 39.60 42.30
TMO 170915C00120000 C 09/15/17 120.0 34.90 37.90
TMO 170915C00125000 C 09/15/17 125.0 30.00 33.10
TMO 170915C00130000 C 09/15/17 130.0 26.00 28.20
TMO 170915C00135000 C 09/15/17 135.0 21.80 22.60
TMO 170915C00140000 C 09/15/17 140.0 17.70 18.60
TMO 170915C00145000 C 09/15/17 145.0 14.10 15.00
TMO 170915C00150000 C 09/15/17 150.0 11.00 11.40
TMO 170915C00155000 C 09/15/17 155.0 8.10 8.50
TMO 170915C00160000 C 09/15/17 160.0 5.80 6.10
TMO 170915C00165000 C 09/15/17 165.0 3.80 4.20
TMO 170915C00170000 C 09/15/17 170.0 2.50 2.75
TMO 170915C00175000 C 09/15/17 175.0 1.45 1.75
TMO 170915C00180000 C 09/15/17 180.0 0.75 1.10
TMO 170915C00185000 C 09/15/17 185.0 0.45 0.70
TMO 170915C00190000 C 09/15/17 190.0 0.20 0.45
TMO 170915C00195000 C 09/15/17 195.0 0.10 0.30
TMO 170915C00200000 C 09/15/17 200.0 0.00 0.20
TMO 170915C00210000 C 09/15/17 210.0 0.00 0.15
TMO 170915P00075000 P 09/15/17 75.0 0.05 0.20
TMO 170915P00080000 P 09/15/17 80.0 0.05 0.25
TMO 170915P00085000 P 09/15/17 85.0 0.10 0.30
TMO 170915P00090000 P 09/15/17 90.0 0.10 0.40
TMO 170915P00095000 P 09/15/17 95.0 0.15 0.50
TMO 170915P00100000 P 09/15/17 100.0 0.30 0.55
TMO 170915P00105000 P 09/15/17 105.0 0.40 0.70
TMO 170915P00110000 P 09/15/17 110.0 0.55 0.85
TMO 170915P00115000 P 09/15/17 115.0 0.75 1.05
TMO 170915P00120000 P 09/15/17 120.0 1.05 1.20
TMO 170915P00125000 P 09/15/17 125.0 1.35 1.65
TMO 170915P00130000 P 09/15/17 130.0 1.90 2.15
TMO 170915P00135000 P 09/15/17 135.0 2.60 2.90
TMO 170915P00140000 P 09/15/17 140.0 3.50 3.90
TMO 170915P00145000 P 09/15/17 145.0 4.70 5.10
TMO 170915P00150000 P 09/15/17 150.0 6.30 6.70
TMO 170915P00155000 P 09/15/17 155.0 8.40 8.80
TMO 170915P00160000 P 09/15/17 160.0 11.00 11.50
TMO 170915P00165000 P 09/15/17 165.0 14.10 14.60
TMO 170915P00170000 P 09/15/17 170.0 17.80 18.20
TMO 170915P00175000 P 09/15/17 175.0 19.80 22.60
TMO 170915P00180000 P 09/15/17 180.0 24.80 27.40
TMO 170915P00185000 P 09/15/17 185.0 28.90 32.50
TMO 170915P00190000 P 09/15/17 190.0 33.80 37.10
TMO 170915P00195000 P 09/15/17 195.0 38.80 42.20
TMO 170915P00200000 P 09/15/17 200.0 43.70 47.20
TMO 170915P00210000 P 09/15/17 210.0 53.70 57.00
TMO 180119C00060000 C 01/19/18 60.0 93.30 96.60
TMO 180119C00065000 C 01/19/18 65.0 88.50 91.80
TMO 180119C00070000 C 01/19/18 70.0 83.50 86.90
TMO 180119C00075000 C 01/19/18 75.0 78.70 82.00
TMO 180119C00080000 C 01/19/18 80.0 73.70 77.20
TMO 180119C00085000 C 01/19/18 85.0 68.90 72.40
TMO 180119C00090000 C 01/19/18 90.0 64.10 67.60
TMO 180119C00095000 C 01/19/18 95.0 59.50 62.80
TMO 180119C00100000 C 01/19/18 100.0 54.70 58.00
TMO 180119C00105000 C 01/19/18 105.0 50.10 53.40
TMO 180119C00110000 C 01/19/18 110.0 45.70 48.80
TMO 180119C00115000 C 01/19/18 115.0 41.40 44.50
TMO 180119C00120000 C 01/19/18 120.0 37.10 39.40
TMO 180119C00125000 C 01/19/18 125.0 32.10 35.20
TMO 180119C00130000 C 01/19/18 130.0 28.60 31.00
TMO 180119C00135000 C 01/19/18 135.0 24.40 27.10
TMO 180119C00140000 C 01/19/18 140.0 20.90 23.00
TMO 180119C00145000 C 01/19/18 145.0 17.70 18.10
TMO 180119C00150000 C 01/19/18 150.0 14.40 14.90
TMO 180119C00155000 C 01/19/18 155.0 11.70 12.10
TMO 180119C00160000 C 01/19/18 160.0 9.00 9.60
TMO 180119C00165000 C 01/19/18 165.0 7.00 7.40
TMO 180119C00170000 C 01/19/18 170.0 5.20 5.60
TMO 180119C00175000 C 01/19/18 175.0 3.70 4.20
TMO 180119C00180000 C 01/19/18 180.0 2.65 3.10
TMO 180119C00185000 C 01/19/18 185.0 1.85 2.20
TMO 180119C00190000 C 01/19/18 190.0 1.20 1.55
TMO 180119C00195000 C 01/19/18 195.0 0.80 1.10
TMO 180119C00200000 C 01/19/18 200.0 0.55 0.80
TMO 180119C00210000 C 01/19/18 210.0 0.15 0.45
TMO 180119P00060000 P 01/19/18 60.0 0.05 0.35
TMO 180119P00065000 P 01/19/18 65.0 0.15 0.45
TMO 180119P00070000 P 01/19/18 70.0 0.20 0.55
TMO 180119P00075000 P 01/19/18 75.0 0.30 0.65
TMO 180119P00080000 P 01/19/18 80.0 0.40 0.70
TMO 180119P00085000 P 01/19/18 85.0 0.50 0.85
TMO 180119P00090000 P 01/19/18 90.0 0.65 0.95
TMO 180119P00095000 P 01/19/18 95.0 0.85 1.20
TMO 180119P00100000 P 01/19/18 100.0 1.05 1.40
TMO 180119P00105000 P 01/19/18 105.0 1.30 1.55
TMO 180119P00110000 P 01/19/18 110.0 1.80 1.90
TMO 180119P00115000 P 01/19/18 115.0 2.15 2.45
TMO 180119P00120000 P 01/19/18 120.0 2.65 2.80
TMO 180119P00125000 P 01/19/18 125.0 3.30 3.50
TMO 180119P00130000 P 01/19/18 130.0 4.00 4.40
TMO 180119P00135000 P 01/19/18 135.0 4.80 5.30
TMO 180119P00140000 P 01/19/18 140.0 6.00 6.60
TMO 180119P00145000 P 01/19/18 145.0 7.70 8.00
TMO 180119P00150000 P 01/19/18 150.0 9.20 9.80
TMO 180119P00155000 P 01/19/18 155.0 11.60 11.90
TMO 180119P00160000 P 01/19/18 160.0 13.80 14.30
TMO 180119P00165000 P 01/19/18 165.0 16.70 17.30
TMO 180119P00170000 P 01/19/18 170.0 19.90 20.40
TMO 180119P00175000 P 01/19/18 175.0 23.60 24.10
TMO 180119P00180000 P 01/19/18 180.0 26.10 28.50
TMO 180119P00185000 P 01/19/18 185.0 30.30 32.80
TMO 180119P00190000 P 01/19/18 190.0 34.40 37.50
TMO 180119P00195000 P 01/19/18 195.0 39.10 42.60
TMO 180119P00200000 P 01/19/18 200.0 43.50 47.50
TMO 180119P00210000 P 01/19/18 210.0 53.70 57.00
TMO 190118C00075000 C 01/18/19 75.0 80.70 84.10
TMO 190118C00080000 C 01/18/19 80.0 76.20 79.60
TMO 190118C00085000 C 01/18/19 85.0 71.20 75.00
TMO 190118C00090000 C 01/18/19 90.0 67.20 70.70
TMO 190118C00095000 C 01/18/19 95.0 62.80 66.30
TMO 190118C00100000 C 01/18/19 100.0 58.50 62.00
TMO 190118C00105000 C 01/18/19 105.0 54.20 57.70
TMO 190118C00110000 C 01/18/19 110.0 49.70 53.50
TMO 190118C00115000 C 01/18/19 115.0 45.60 49.50
TMO 190118C00120000 C 01/18/19 120.0 41.70 45.50
TMO 190118C00125000 C 01/18/19 125.0 38.30 41.70
TMO 190118C00130000 C 01/18/19 130.0 34.70 38.10
TMO 190118C00135000 C 01/18/19 135.0 31.20 34.60
TMO 190118C00140000 C 01/18/19 140.0 27.90 31.20
TMO 190118C00145000 C 01/18/19 145.0 24.90 26.50
TMO 190118C00150000 C 01/18/19 150.0 21.70 23.60
TMO 190118C00155000 C 01/18/19 155.0 19.20 21.00
TMO 190118C00160000 C 01/18/19 160.0 16.50 18.50
TMO 190118C00165000 C 01/18/19 165.0 14.30 16.90
TMO 190118C00170000 C 01/18/19 170.0 12.10 14.80
TMO 190118C00175000 C 01/18/19 175.0 10.20 12.90
TMO 190118C00180000 C 01/18/19 180.0 8.50 11.40
TMO 190118C00185000 C 01/18/19 185.0 7.10 9.80
TMO 190118C00190000 C 01/18/19 190.0 5.90 7.70
TMO 190118C00195000 C 01/18/19 195.0 4.90 6.30
TMO 190118C00200000 C 01/18/19 200.0 3.90 6.10
TMO 190118C00210000 C 01/18/19 210.0 2.50 3.80
TMO 190118C00220000 C 01/18/19 220.0 1.65 2.45
TMO 190118P00075000 P 01/18/19 75.0 0.85 1.90
TMO 190118P00080000 P 01/18/19 80.0 1.20 2.20
TMO 190118P00085000 P 01/18/19 85.0 1.60 2.50
TMO 190118P00090000 P 01/18/19 90.0 2.20 2.90
TMO 190118P00095000 P 01/18/19 95.0 2.35 3.60
TMO 190118P00100000 P 01/18/19 100.0 2.85 4.10
TMO 190118P00105000 P 01/18/19 105.0 3.30 4.60
TMO 190118P00110000 P 01/18/19 110.0 4.00 5.50
TMO 190118P00115000 P 01/18/19 115.0 4.80 6.30
TMO 190118P00120000 P 01/18/19 120.0 5.70 7.00
TMO 190118P00125000 P 01/18/19 125.0 6.70 8.60
TMO 190118P00130000 P 01/18/19 130.0 8.00 9.30
TMO 190118P00135000 P 01/18/19 135.0 8.70 10.90
TMO 190118P00140000 P 01/18/19 140.0 10.10 12.40
TMO 190118P00145000 P 01/18/19 145.0 11.80 13.90
TMO 190118P00150000 P 01/18/19 150.0 13.80 15.80
TMO 190118P00155000 P 01/18/19 155.0 16.00 18.00
TMO 190118P00160000 P 01/18/19 160.0 18.20 20.20
TMO 190118P00165000 P 01/18/19 165.0 20.40 24.30
TMO 190118P00170000 P 01/18/19 170.0 23.60 26.00
TMO 190118P00175000 P 01/18/19 175.0 26.70 29.30
TMO 190118P00180000 P 01/18/19 180.0 30.00 32.50
TMO 190118P00185000 P 01/18/19 185.0 33.40 36.30
TMO 190118P00190000 P 01/18/19 190.0 37.30 40.10
TMO 190118P00195000 P 01/18/19 195.0 41.30 44.20
TMO 190118P00200000 P 01/18/19 200.0 45.00 48.80
TMO 190118P00210000 P 01/18/19 210.0 54.10 57.40
TMO 190118P00220000 P 01/18/19 220.0 63.50 67.50

OPRA data is delayed 15 minutes.