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 (2015-02-20)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 150417C00085000 C 04/17/15 85.0 45.30 48.80
TMO 150417C00090000 C 04/17/15 90.0 40.40 43.80
TMO 150417C00095000 C 04/17/15 95.0 35.40 38.90
TMO 150417C00100000 C 04/17/15 100.0 30.60 33.80
TMO 150417C00105000 C 04/17/15 105.0 25.80 28.80
TMO 150417C00110000 C 04/17/15 110.0 20.90 23.80
TMO 150417C00115000 C 04/17/15 115.0 16.00 18.80
TMO 150417C00120000 C 04/17/15 120.0 11.20 14.00
TMO 150417C00125000 C 04/17/15 125.0 6.70 9.20
TMO 150417C00130000 C 04/17/15 130.0 3.00 3.60
TMO 150417C00135000 C 04/17/15 135.0 0.90 1.10
TMO 150417C00140000 C 04/17/15 140.0 0.10 0.25
TMO 150417C00145000 C 04/17/15 145.0 0.00 0.10
TMO 150417C00150000 C 04/17/15 150.0 0.00 0.05
TMO 150417C00155000 C 04/17/15 155.0 0.00 0.05
TMO 150417C00160000 C 04/17/15 160.0 0.00 0.05
TMO 150417C00165000 C 04/17/15 165.0 0.00 0.05
TMO 150417C00170000 C 04/17/15 170.0 0.00 0.05
TMO 150417C00175000 C 04/17/15 175.0 0.00 0.05
TMO 150417P00085000 P 04/17/15 85.0 0.00 0.05
TMO 150417P00090000 P 04/17/15 90.0 0.00 0.05
TMO 150417P00095000 P 04/17/15 95.0 0.00 0.05
TMO 150417P00100000 P 04/17/15 100.0 0.00 0.05
TMO 150417P00105000 P 04/17/15 105.0 0.00 0.05
TMO 150417P00110000 P 04/17/15 110.0 0.00 0.15
TMO 150417P00115000 P 04/17/15 115.0 0.00 0.20
TMO 150417P00120000 P 04/17/15 120.0 0.05 0.25
TMO 150417P00125000 P 04/17/15 125.0 0.20 0.60
TMO 150417P00130000 P 04/17/15 130.0 1.45 1.60
TMO 150417P00135000 P 04/17/15 135.0 3.90 4.50
TMO 150417P00140000 P 04/17/15 140.0 6.40 9.00
TMO 150417P00145000 P 04/17/15 145.0 11.40 14.10
TMO 150417P00150000 P 04/17/15 150.0 16.30 19.00
TMO 150417P00155000 P 04/17/15 155.0 21.40 23.90
TMO 150417P00160000 P 04/17/15 160.0 26.20 29.10
TMO 150417P00165000 P 04/17/15 165.0 31.20 34.20
TMO 150417P00170000 P 04/17/15 170.0 36.20 39.40
TMO 150417P00175000 P 04/17/15 175.0 41.20 44.70
TMO 150515C00070000 C 05/15/15 70.0 60.00 63.80
TMO 150515C00075000 C 05/15/15 75.0 55.30 58.90
TMO 150515C00080000 C 05/15/15 80.0 50.70 53.90
TMO 150515C00085000 C 05/15/15 85.0 45.60 48.90
TMO 150515C00090000 C 05/15/15 90.0 41.00 43.90
TMO 150515C00095000 C 05/15/15 95.0 35.90 38.90
TMO 150515C00100000 C 05/15/15 100.0 31.00 34.00
TMO 150515C00105000 C 05/15/15 105.0 26.10 28.90
TMO 150515C00110000 C 05/15/15 110.0 21.20 23.80
TMO 150515C00115000 C 05/15/15 115.0 16.60 19.20
TMO 150515C00120000 C 05/15/15 120.0 12.10 13.90
TMO 150515C00125000 C 05/15/15 125.0 8.20 8.90
TMO 150515C00130000 C 05/15/15 130.0 4.80 5.40
TMO 150515C00135000 C 05/15/15 135.0 2.45 2.80
TMO 150515C00140000 C 05/15/15 140.0 0.95 1.20
TMO 150515C00145000 C 05/15/15 145.0 0.30 0.45
TMO 150515C00150000 C 05/15/15 150.0 0.05 0.40
TMO 150515C00155000 C 05/15/15 155.0 0.00 0.25
TMO 150515C00160000 C 05/15/15 160.0 0.00 0.15
TMO 150515C00165000 C 05/15/15 165.0 0.00 0.10
TMO 150515C00170000 C 05/15/15 170.0 0.00 0.05
TMO 150515C00175000 C 05/15/15 175.0 0.00 0.05
TMO 150515C00180000 C 05/15/15 180.0 0.00 0.05
TMO 150515C00185000 C 05/15/15 185.0 0.00 0.05
TMO 150515C00190000 C 05/15/15 190.0 0.00 0.05
TMO 150515C00195000 C 05/15/15 195.0 0.00 0.05
TMO 150515C00200000 C 05/15/15 200.0 0.00 0.05
TMO 150515P00070000 P 05/15/15 70.0 0.00 0.05
TMO 150515P00075000 P 05/15/15 75.0 0.00 0.05
TMO 150515P00080000 P 05/15/15 80.0 0.00 0.05
TMO 150515P00085000 P 05/15/15 85.0 0.00 0.05
TMO 150515P00090000 P 05/15/15 90.0 0.00 0.10
TMO 150515P00095000 P 05/15/15 95.0 0.00 0.20
TMO 150515P00100000 P 05/15/15 100.0 0.00 0.20
TMO 150515P00105000 P 05/15/15 105.0 0.05 0.30
TMO 150515P00110000 P 05/15/15 110.0 0.10 0.40
TMO 150515P00115000 P 05/15/15 115.0 0.20 0.65
TMO 150515P00120000 P 05/15/15 120.0 0.90 1.10
TMO 150515P00125000 P 05/15/15 125.0 1.75 1.90
TMO 150515P00130000 P 05/15/15 130.0 3.20 3.70
TMO 150515P00135000 P 05/15/15 135.0 5.60 6.20
TMO 150515P00140000 P 05/15/15 140.0 8.90 9.90
TMO 150515P00145000 P 05/15/15 145.0 11.60 14.30
TMO 150515P00150000 P 05/15/15 150.0 16.30 18.90
TMO 150515P00155000 P 05/15/15 155.0 21.20 23.80
TMO 150515P00160000 P 05/15/15 160.0 26.20 29.20
TMO 150515P00165000 P 05/15/15 165.0 31.20 34.40
TMO 150515P00170000 P 05/15/15 170.0 36.20 39.60
TMO 150515P00175000 P 05/15/15 175.0 41.20 44.60
TMO 150515P00180000 P 05/15/15 180.0 46.20 49.60
TMO 150515P00185000 P 05/15/15 185.0 51.20 54.40
TMO 150515P00190000 P 05/15/15 190.0 56.30 59.90
TMO 150515P00195000 P 05/15/15 195.0 61.10 64.90
TMO 150515P00200000 P 05/15/15 200.0 66.20 69.40
TMO 150619C00065000 C 06/19/15 65.0 65.30 69.00
TMO 150619C00070000 C 06/19/15 70.0 60.20 63.90
TMO 150619C00075000 C 06/19/15 75.0 55.20 58.90
TMO 150619C00080000 C 06/19/15 80.0 50.70 53.90
TMO 150619C00085000 C 06/19/15 85.0 45.70 48.90
TMO 150619C00090000 C 06/19/15 90.0 41.00 44.00
TMO 150619C00095000 C 06/19/15 95.0 36.00 39.00
TMO 150619C00100000 C 06/19/15 100.0 31.20 34.10
TMO 150619C00105000 C 06/19/15 105.0 26.30 29.10
TMO 150619C00110000 C 06/19/15 110.0 21.50 24.30
TMO 150619C00115000 C 06/19/15 115.0 16.90 19.80
TMO 150619C00120000 C 06/19/15 120.0 12.80 14.70
TMO 150619C00125000 C 06/19/15 125.0 9.10 9.80
TMO 150619C00130000 C 06/19/15 130.0 5.90 6.40
TMO 150619C00135000 C 06/19/15 135.0 3.30 3.80
TMO 150619C00140000 C 06/19/15 140.0 1.75 2.05
TMO 150619C00145000 C 06/19/15 145.0 0.75 1.05
TMO 150619C00150000 C 06/19/15 150.0 0.30 0.60
TMO 150619C00155000 C 06/19/15 155.0 0.05 0.45
TMO 150619C00160000 C 06/19/15 160.0 0.00 0.30
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.10
TMO 150619P00070000 P 06/19/15 70.0 0.00 0.10
TMO 150619P00075000 P 06/19/15 75.0 0.00 0.10
TMO 150619P00080000 P 06/19/15 80.0 0.00 0.10
TMO 150619P00085000 P 06/19/15 85.0 0.00 0.15
TMO 150619P00090000 P 06/19/15 90.0 0.05 0.30
TMO 150619P00095000 P 06/19/15 95.0 0.10 0.35
TMO 150619P00100000 P 06/19/15 100.0 0.10 0.50
TMO 150619P00105000 P 06/19/15 105.0 0.10 0.50
TMO 150619P00110000 P 06/19/15 110.0 0.30 0.70
TMO 150619P00115000 P 06/19/15 115.0 0.80 1.05
TMO 150619P00120000 P 06/19/15 120.0 1.50 1.75
TMO 150619P00125000 P 06/19/15 125.0 2.55 2.95
TMO 150619P00130000 P 06/19/15 130.0 4.20 4.80
TMO 150619P00135000 P 06/19/15 135.0 6.60 6.90
TMO 150619P00140000 P 06/19/15 140.0 9.50 10.60
TMO 150619P00145000 P 06/19/15 145.0 13.60 14.70
TMO 150619P00150000 P 06/19/15 150.0 16.60 19.40
TMO 150619P00155000 P 06/19/15 155.0 21.50 24.40
TMO 150619P00160000 P 06/19/15 160.0 26.40 29.20
TMO 150918C00080000 C 09/18/15 80.0 50.80 54.00
TMO 150918C00085000 C 09/18/15 85.0 45.70 49.20
TMO 150918C00090000 C 09/18/15 90.0 40.80 44.40
TMO 150918C00095000 C 09/18/15 95.0 36.40 39.40
TMO 150918C00100000 C 09/18/15 100.0 31.20 34.50
TMO 150918C00105000 C 09/18/15 105.0 27.10 29.80
TMO 150918C00110000 C 09/18/15 110.0 22.80 25.40
TMO 150918C00115000 C 09/18/15 115.0 18.30 21.10
TMO 150918C00120000 C 09/18/15 120.0 14.20 16.20
TMO 150918C00125000 C 09/18/15 125.0 11.10 12.60
TMO 150918C00130000 C 09/18/15 130.0 8.20 9.50
TMO 150918C00135000 C 09/18/15 135.0 5.80 6.80
TMO 150918C00140000 C 09/18/15 140.0 3.70 4.50
TMO 150918C00145000 C 09/18/15 145.0 2.45 3.40
TMO 150918C00150000 C 09/18/15 150.0 1.45 2.15
TMO 150918C00155000 C 09/18/15 155.0 0.85 1.35
TMO 150918C00160000 C 09/18/15 160.0 0.45 0.90
TMO 150918C00165000 C 09/18/15 165.0 0.15 0.60
TMO 150918C00170000 C 09/18/15 170.0 0.05 0.50
TMO 150918P00080000 P 09/18/15 80.0 0.10 0.50
TMO 150918P00085000 P 09/18/15 85.0 0.10 0.50
TMO 150918P00090000 P 09/18/15 90.0 0.20 0.60
TMO 150918P00095000 P 09/18/15 95.0 0.30 0.70
TMO 150918P00100000 P 09/18/15 100.0 0.45 0.95
TMO 150918P00105000 P 09/18/15 105.0 0.75 1.25
TMO 150918P00110000 P 09/18/15 110.0 1.35 1.75
TMO 150918P00115000 P 09/18/15 115.0 1.80 2.50
TMO 150918P00120000 P 09/18/15 120.0 2.50 3.60
TMO 150918P00125000 P 09/18/15 125.0 4.10 5.10
TMO 150918P00130000 P 09/18/15 130.0 6.40 7.00
TMO 150918P00135000 P 09/18/15 135.0 8.80 9.60
TMO 150918P00140000 P 09/18/15 140.0 11.30 12.70
TMO 150918P00145000 P 09/18/15 145.0 14.80 16.30
TMO 150918P00150000 P 09/18/15 150.0 19.00 20.50
TMO 150918P00155000 P 09/18/15 155.0 22.20 25.10
TMO 150918P00160000 P 09/18/15 160.0 26.70 29.70
TMO 150918P00165000 P 09/18/15 165.0 31.50 34.50
TMO 150918P00170000 P 09/18/15 170.0 36.50 39.40
TMO 160115C00055000 C 01/15/16 55.0 75.80 79.00
TMO 160115C00060000 C 01/15/16 60.0 70.30 74.30
TMO 160115C00065000 C 01/15/16 65.0 65.30 69.40
TMO 160115C00070000 C 01/15/16 70.0 61.00 64.30
TMO 160115C00075000 C 01/15/16 75.0 55.50 59.60
TMO 160115C00080000 C 01/15/16 80.0 51.30 54.60
TMO 160115C00085000 C 01/15/16 85.0 45.80 50.00
TMO 160115C00090000 C 01/15/16 90.0 41.80 45.10
TMO 160115C00095000 C 01/15/16 95.0 37.10 40.50
TMO 160115C00100000 C 01/15/16 100.0 33.00 36.00
TMO 160115C00105000 C 01/15/16 105.0 28.60 31.70
TMO 160115C00110000 C 01/15/16 110.0 24.40 27.50
TMO 160115C00115000 C 01/15/16 115.0 20.70 22.30
TMO 160115C00120000 C 01/15/16 120.0 17.10 18.70
TMO 160115C00125000 C 01/15/16 125.0 13.80 15.30
TMO 160115C00130000 C 01/15/16 130.0 10.90 12.30
TMO 160115C00135000 C 01/15/16 135.0 8.40 9.80
TMO 160115C00140000 C 01/15/16 140.0 6.30 7.70
TMO 160115C00145000 C 01/15/16 145.0 4.60 6.00
TMO 160115C00150000 C 01/15/16 150.0 3.20 4.60
TMO 160115C00155000 C 01/15/16 155.0 2.10 3.50
TMO 160115C00160000 C 01/15/16 160.0 1.40 2.40
TMO 160115C00165000 C 01/15/16 165.0 0.85 1.85
TMO 160115C00170000 C 01/15/16 170.0 0.55 1.40
TMO 160115C00175000 C 01/15/16 175.0 0.20 1.10
TMO 160115C00180000 C 01/15/16 180.0 0.10 0.65
TMO 160115C00185000 C 01/15/16 185.0 0.00 0.65
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.20
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.30
TMO 160115P00065000 P 01/15/16 65.0 0.00 0.45
TMO 160115P00070000 P 01/15/16 70.0 0.00 0.65
TMO 160115P00075000 P 01/15/16 75.0 0.30 0.85
TMO 160115P00080000 P 01/15/16 80.0 0.15 1.00
TMO 160115P00085000 P 01/15/16 85.0 0.30 1.15
TMO 160115P00090000 P 01/15/16 90.0 0.40 1.35
TMO 160115P00095000 P 01/15/16 95.0 1.25 1.65
TMO 160115P00100000 P 01/15/16 100.0 1.65 2.05
TMO 160115P00105000 P 01/15/16 105.0 2.25 2.70
TMO 160115P00110000 P 01/15/16 110.0 3.00 3.50
TMO 160115P00115000 P 01/15/16 115.0 4.00 4.50
TMO 160115P00120000 P 01/15/16 120.0 5.30 6.00
TMO 160115P00125000 P 01/15/16 125.0 6.90 7.80
TMO 160115P00130000 P 01/15/16 130.0 9.00 9.80
TMO 160115P00135000 P 01/15/16 135.0 10.80 12.30
TMO 160115P00140000 P 01/15/16 140.0 13.80 15.60
TMO 160115P00145000 P 01/15/16 145.0 17.20 18.50
TMO 160115P00150000 P 01/15/16 150.0 20.40 22.20
TMO 160115P00155000 P 01/15/16 155.0 24.50 26.20
TMO 160115P00160000 P 01/15/16 160.0 28.80 30.60
TMO 160115P00165000 P 01/15/16 165.0 32.00 35.00
TMO 160115P00170000 P 01/15/16 170.0 36.70 40.00
TMO 160115P00175000 P 01/15/16 175.0 41.50 44.60
TMO 160115P00180000 P 01/15/16 180.0 46.30 49.90
TMO 160115P00185000 P 01/15/16 185.0 51.20 54.40
TMO 170120C00060000 C 01/20/17 60.0 71.80 75.40
TMO 170120C00065000 C 01/20/17 65.0 67.10 70.70
TMO 170120C00070000 C 01/20/17 70.0 62.60 66.10
TMO 170120C00075000 C 01/20/17 75.0 58.00 61.60
TMO 170120C00080000 C 01/20/17 80.0 53.30 57.10
TMO 170120C00085000 C 01/20/17 85.0 48.90 52.90
TMO 170120C00090000 C 01/20/17 90.0 45.00 49.10
TMO 170120C00095000 C 01/20/17 95.0 40.90 44.70
TMO 170120C00100000 C 01/20/17 100.0 37.30 41.10
TMO 170120C00105000 C 01/20/17 105.0 33.50 37.40
TMO 170120C00110000 C 01/20/17 110.0 29.90 32.10
TMO 170120C00115000 C 01/20/17 115.0 26.60 28.60
TMO 170120C00120000 C 01/20/17 120.0 23.00 25.40
TMO 170120C00125000 C 01/20/17 125.0 20.20 22.40
TMO 170120C00130000 C 01/20/17 130.0 17.40 19.60
TMO 170120C00135000 C 01/20/17 135.0 14.90 17.20
TMO 170120C00140000 C 01/20/17 140.0 12.60 15.00
TMO 170120C00145000 C 01/20/17 145.0 10.70 13.00
TMO 170120C00150000 C 01/20/17 150.0 8.60 11.30
TMO 170120C00155000 C 01/20/17 155.0 7.60 9.70
TMO 170120C00160000 C 01/20/17 160.0 5.70 8.40
TMO 170120C00165000 C 01/20/17 165.0 5.30 7.20
TMO 170120C00170000 C 01/20/17 170.0 3.70 6.20
TMO 170120C00175000 C 01/20/17 175.0 3.40 5.20
TMO 170120C00180000 C 01/20/17 180.0 2.70 4.40
TMO 170120C00185000 C 01/20/17 185.0 2.30 3.70
TMO 170120C00190000 C 01/20/17 190.0 2.00 3.30
TMO 170120P00060000 P 01/20/17 60.0 0.40 1.15
TMO 170120P00065000 P 01/20/17 65.0 0.60 1.35
TMO 170120P00070000 P 01/20/17 70.0 0.90 1.65
TMO 170120P00075000 P 01/20/17 75.0 1.60 2.00
TMO 170120P00080000 P 01/20/17 80.0 1.65 2.45
TMO 170120P00085000 P 01/20/17 85.0 2.10 3.00
TMO 170120P00090000 P 01/20/17 90.0 2.50 3.80
TMO 170120P00095000 P 01/20/17 95.0 3.30 4.50
TMO 170120P00100000 P 01/20/17 100.0 4.20 5.40
TMO 170120P00105000 P 01/20/17 105.0 5.10 6.50
TMO 170120P00110000 P 01/20/17 110.0 6.30 7.90
TMO 170120P00115000 P 01/20/17 115.0 7.80 9.30
TMO 170120P00120000 P 01/20/17 120.0 9.50 11.30
TMO 170120P00125000 P 01/20/17 125.0 11.50 13.40
TMO 170120P00130000 P 01/20/17 130.0 13.80 15.50
TMO 170120P00135000 P 01/20/17 135.0 16.20 18.20
TMO 170120P00140000 P 01/20/17 140.0 18.90 21.00
TMO 170120P00145000 P 01/20/17 145.0 21.80 24.10
TMO 170120P00150000 P 01/20/17 150.0 25.00 27.90
TMO 170120P00155000 P 01/20/17 155.0 28.50 30.70
TMO 170120P00160000 P 01/20/17 160.0 32.20 34.40
TMO 170120P00165000 P 01/20/17 165.0 36.10 38.30
TMO 170120P00170000 P 01/20/17 170.0 40.30 42.30
TMO 170120P00175000 P 01/20/17 175.0 44.60 47.00
TMO 170120P00180000 P 01/20/17 180.0 49.10 51.60
TMO 170120P00185000 P 01/20/17 185.0 53.70 55.80
TMO 170120P00190000 P 01/20/17 190.0 57.10 61.10

OPRA data is delayed 15 minutes.