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 (2014-11-21)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 141220C00065000 C 12/20/14 65.0 62.20 65.80
TMO 141220C00070000 C 12/20/14 70.0 57.20 60.80
TMO 141220C00075000 C 12/20/14 75.0 52.30 55.90
TMO 141220C00080000 C 12/20/14 80.0 47.20 51.10
TMO 141220C00085000 C 12/20/14 85.0 42.30 45.70
TMO 141220C00090000 C 12/20/14 90.0 37.20 40.80
TMO 141220C00095000 C 12/20/14 95.0 32.30 35.60
TMO 141220C00100000 C 12/20/14 100.0 27.30 30.70
TMO 141220C00105000 C 12/20/14 105.0 22.40 25.60
TMO 141220C00110000 C 12/20/14 110.0 17.90 19.50
TMO 141220C00115000 C 12/20/14 115.0 13.40 14.90
TMO 141220C00120000 C 12/20/14 120.0 8.70 10.10
TMO 141220C00125000 C 12/20/14 125.0 4.70 5.60
TMO 141220C00130000 C 12/20/14 130.0 1.65 2.00
TMO 141220C00135000 C 12/20/14 135.0 0.20 0.45
TMO 141220C00140000 C 12/20/14 140.0 0.00 0.25
TMO 141220C00145000 C 12/20/14 145.0 0.00 0.20
TMO 141220C00150000 C 12/20/14 150.0 0.00 0.10
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.05
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.05
TMO 141220P00065000 P 12/20/14 65.0 0.00 0.05
TMO 141220P00070000 P 12/20/14 70.0 0.00 0.05
TMO 141220P00075000 P 12/20/14 75.0 0.00 0.05
TMO 141220P00080000 P 12/20/14 80.0 0.00 0.05
TMO 141220P00085000 P 12/20/14 85.0 0.00 0.05
TMO 141220P00090000 P 12/20/14 90.0 0.00 0.05
TMO 141220P00095000 P 12/20/14 95.0 0.00 0.05
TMO 141220P00100000 P 12/20/14 100.0 0.00 0.05
TMO 141220P00105000 P 12/20/14 105.0 0.00 0.15
TMO 141220P00110000 P 12/20/14 110.0 0.00 0.05
TMO 141220P00115000 P 12/20/14 115.0 0.10 0.20
TMO 141220P00120000 P 12/20/14 120.0 0.25 0.50
TMO 141220P00125000 P 12/20/14 125.0 0.80 1.10
TMO 141220P00130000 P 12/20/14 130.0 2.65 2.95
TMO 141220P00135000 P 12/20/14 135.0 5.90 6.80
TMO 141220P00140000 P 12/20/14 140.0 9.50 13.00
TMO 141220P00145000 P 12/20/14 145.0 14.80 17.90
TMO 141220P00150000 P 12/20/14 150.0 19.50 23.00
TMO 141220P00155000 P 12/20/14 155.0 23.90 27.80
TMO 141220P00160000 P 12/20/14 160.0 29.40 32.80
TMO 150117C00060000 C 01/17/15 60.0 67.30 70.90
TMO 150117C00065000 C 01/17/15 65.0 62.20 65.80
TMO 150117C00070000 C 01/17/15 70.0 57.20 60.90
TMO 150117C00075000 C 01/17/15 75.0 52.20 56.00
TMO 150117C00080000 C 01/17/15 80.0 47.30 51.00
TMO 150117C00085000 C 01/17/15 85.0 42.30 45.80
TMO 150117C00090000 C 01/17/15 90.0 37.30 40.70
TMO 150117C00095000 C 01/17/15 95.0 32.30 35.70
TMO 150117C00100000 C 01/17/15 100.0 27.30 30.60
TMO 150117C00105000 C 01/17/15 105.0 22.80 24.70
TMO 150117C00110000 C 01/17/15 110.0 17.60 19.60
TMO 150117C00115000 C 01/17/15 115.0 13.80 14.80
TMO 150117C00120000 C 01/17/15 120.0 9.80 11.00
TMO 150117C00125000 C 01/17/15 125.0 5.80 6.70
TMO 150117C00130000 C 01/17/15 130.0 2.75 3.50
TMO 150117C00135000 C 01/17/15 135.0 1.25 1.40
TMO 150117C00140000 C 01/17/15 140.0 0.45 0.55
TMO 150117C00145000 C 01/17/15 145.0 0.00 0.50
TMO 150117C00150000 C 01/17/15 150.0 0.00 0.15
TMO 150117C00155000 C 01/17/15 155.0 0.00 0.15
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.15
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.10
TMO 150117C00170000 C 01/17/15 170.0 0.00 0.05
TMO 150117C00175000 C 01/17/15 175.0 0.00 0.05
TMO 150117P00060000 P 01/17/15 60.0 0.00 0.05
TMO 150117P00065000 P 01/17/15 65.0 0.00 0.05
TMO 150117P00070000 P 01/17/15 70.0 0.00 0.05
TMO 150117P00075000 P 01/17/15 75.0 0.00 0.05
TMO 150117P00080000 P 01/17/15 80.0 0.00 0.05
TMO 150117P00085000 P 01/17/15 85.0 0.00 0.05
TMO 150117P00090000 P 01/17/15 90.0 0.00 0.15
TMO 150117P00095000 P 01/17/15 95.0 0.00 0.25
TMO 150117P00100000 P 01/17/15 100.0 0.05 0.10
TMO 150117P00105000 P 01/17/15 105.0 0.10 0.30
TMO 150117P00110000 P 01/17/15 110.0 0.25 0.40
TMO 150117P00115000 P 01/17/15 115.0 0.45 0.70
TMO 150117P00120000 P 01/17/15 120.0 0.95 1.35
TMO 150117P00125000 P 01/17/15 125.0 1.90 2.40
TMO 150117P00130000 P 01/17/15 130.0 3.80 4.50
TMO 150117P00135000 P 01/17/15 135.0 6.70 8.00
TMO 150117P00140000 P 01/17/15 140.0 10.80 12.60
TMO 150117P00145000 P 01/17/15 145.0 14.90 18.10
TMO 150117P00150000 P 01/17/15 150.0 19.40 23.00
TMO 150117P00155000 P 01/17/15 155.0 24.70 27.90
TMO 150117P00160000 P 01/17/15 160.0 29.50 32.90
TMO 150117P00165000 P 01/17/15 165.0 34.40 37.90
TMO 150117P00170000 P 01/17/15 170.0 39.50 43.00
TMO 150117P00175000 P 01/17/15 175.0 44.20 48.00
TMO 150320C00065000 C 03/20/15 65.0 62.20 66.10
TMO 150320C00070000 C 03/20/15 70.0 57.30 61.40
TMO 150320C00075000 C 03/20/15 75.0 52.20 55.80
TMO 150320C00080000 C 03/20/15 80.0 47.40 51.10
TMO 150320C00085000 C 03/20/15 85.0 42.50 45.80
TMO 150320C00090000 C 03/20/15 90.0 37.30 40.80
TMO 150320C00095000 C 03/20/15 95.0 33.00 35.90
TMO 150320C00100000 C 03/20/15 100.0 27.50 30.80
TMO 150320C00105000 C 03/20/15 105.0 23.00 25.50
TMO 150320C00110000 C 03/20/15 110.0 18.20 20.80
TMO 150320C00115000 C 03/20/15 115.0 13.90 16.40
TMO 150320C00120000 C 03/20/15 120.0 10.80 12.30
TMO 150320C00125000 C 03/20/15 125.0 8.00 8.80
TMO 150320C00130000 C 03/20/15 130.0 5.00 5.80
TMO 150320C00135000 C 03/20/15 135.0 2.90 3.50
TMO 150320C00140000 C 03/20/15 140.0 1.65 2.00
TMO 150320C00145000 C 03/20/15 145.0 0.75 1.10
TMO 150320C00150000 C 03/20/15 150.0 0.40 0.75
TMO 150320C00155000 C 03/20/15 155.0 0.10 0.55
TMO 150320C00160000 C 03/20/15 160.0 0.00 0.50
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.25
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.25
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.10
TMO 150320P00070000 P 03/20/15 70.0 0.00 0.10
TMO 150320P00075000 P 03/20/15 75.0 0.00 0.15
TMO 150320P00080000 P 03/20/15 80.0 0.00 0.25
TMO 150320P00085000 P 03/20/15 85.0 0.05 0.45
TMO 150320P00090000 P 03/20/15 90.0 0.05 0.50
TMO 150320P00095000 P 03/20/15 95.0 0.10 0.55
TMO 150320P00100000 P 03/20/15 100.0 0.30 0.65
TMO 150320P00105000 P 03/20/15 105.0 0.55 0.95
TMO 150320P00110000 P 03/20/15 110.0 0.95 1.20
TMO 150320P00115000 P 03/20/15 115.0 1.60 1.95
TMO 150320P00120000 P 03/20/15 120.0 2.50 2.85
TMO 150320P00125000 P 03/20/15 125.0 3.90 4.40
TMO 150320P00130000 P 03/20/15 130.0 6.10 6.60
TMO 150320P00135000 P 03/20/15 135.0 8.80 9.50
TMO 150320P00140000 P 03/20/15 140.0 12.30 13.90
TMO 150320P00145000 P 03/20/15 145.0 16.30 18.00
TMO 150320P00150000 P 03/20/15 150.0 20.30 23.60
TMO 150320P00155000 P 03/20/15 155.0 25.10 28.10
TMO 150320P00160000 P 03/20/15 160.0 30.00 33.20
TMO 150320P00165000 P 03/20/15 165.0 34.90 38.20
TMO 150320P00170000 P 03/20/15 170.0 39.40 42.90
TMO 150619C00065000 C 06/19/15 65.0 62.00 66.30
TMO 150619C00070000 C 06/19/15 70.0 57.00 61.10
TMO 150619C00075000 C 06/19/15 75.0 52.60 56.10
TMO 150619C00080000 C 06/19/15 80.0 47.50 51.30
TMO 150619C00085000 C 06/19/15 85.0 42.70 46.30
TMO 150619C00090000 C 06/19/15 90.0 37.70 41.50
TMO 150619C00095000 C 06/19/15 95.0 33.30 35.90
TMO 150619C00100000 C 06/19/15 100.0 28.30 31.40
TMO 150619C00105000 C 06/19/15 105.0 24.00 26.40
TMO 150619C00110000 C 06/19/15 110.0 19.50 22.00
TMO 150619C00115000 C 06/19/15 115.0 16.10 17.80
TMO 150619C00120000 C 06/19/15 120.0 12.40 14.20
TMO 150619C00125000 C 06/19/15 125.0 9.30 10.80
TMO 150619C00130000 C 06/19/15 130.0 7.00 8.00
TMO 150619C00135000 C 06/19/15 135.0 4.20 5.80
TMO 150619C00140000 C 06/19/15 140.0 2.75 4.10
TMO 150619C00145000 C 06/19/15 145.0 2.05 2.85
TMO 150619C00150000 C 06/19/15 150.0 1.20 2.00
TMO 150619C00155000 C 06/19/15 155.0 0.80 1.25
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.25
TMO 150619P00070000 P 06/19/15 70.0 0.05 0.35
TMO 150619P00075000 P 06/19/15 75.0 0.10 0.50
TMO 150619P00080000 P 06/19/15 80.0 0.15 0.40
TMO 150619P00085000 P 06/19/15 85.0 0.25 0.70
TMO 150619P00090000 P 06/19/15 90.0 0.35 0.85
TMO 150619P00095000 P 06/19/15 95.0 0.65 1.00
TMO 150619P00100000 P 06/19/15 100.0 1.00 1.45
TMO 150619P00105000 P 06/19/15 105.0 1.45 2.15
TMO 150619P00110000 P 06/19/15 110.0 2.10 2.90
TMO 150619P00115000 P 06/19/15 115.0 3.00 3.70
TMO 150619P00120000 P 06/19/15 120.0 4.30 5.00
TMO 150619P00125000 P 06/19/15 125.0 6.00 6.80
TMO 150619P00130000 P 06/19/15 130.0 8.20 9.30
TMO 150619P00135000 P 06/19/15 135.0 10.90 12.10
TMO 150619P00140000 P 06/19/15 140.0 14.30 15.90
TMO 150619P00145000 P 06/19/15 145.0 17.80 19.60
TMO 150619P00150000 P 06/19/15 150.0 22.00 23.70
TMO 150619P00155000 P 06/19/15 155.0 26.30 28.50
TMO 160115C00055000 C 01/15/16 55.0 72.00 76.30
TMO 160115C00060000 C 01/15/16 60.0 67.10 71.50
TMO 160115C00065000 C 01/15/16 65.0 62.20 66.60
TMO 160115C00070000 C 01/15/16 70.0 57.80 61.80
TMO 160115C00075000 C 01/15/16 75.0 52.60 56.90
TMO 160115C00080000 C 01/15/16 80.0 48.10 52.20
TMO 160115C00085000 C 01/15/16 85.0 43.50 47.50
TMO 160115C00090000 C 01/15/16 90.0 38.90 42.90
TMO 160115C00095000 C 01/15/16 95.0 34.80 38.30
TMO 160115C00100000 C 01/15/16 100.0 30.30 34.00
TMO 160115C00105000 C 01/15/16 105.0 26.80 29.60
TMO 160115C00110000 C 01/15/16 110.0 23.00 25.70
TMO 160115C00115000 C 01/15/16 115.0 19.70 21.80
TMO 160115C00120000 C 01/15/16 120.0 16.40 18.50
TMO 160115C00125000 C 01/15/16 125.0 13.70 15.30
TMO 160115C00130000 C 01/15/16 130.0 11.80 12.80
TMO 160115C00135000 C 01/15/16 135.0 9.40 10.20
TMO 160115C00140000 C 01/15/16 140.0 7.50 8.40
TMO 160115C00145000 C 01/15/16 145.0 5.30 6.90
TMO 160115C00150000 C 01/15/16 150.0 3.90 5.20
TMO 160115C00155000 C 01/15/16 155.0 3.00 4.30
TMO 160115C00160000 C 01/15/16 160.0 2.70 3.20
TMO 160115C00165000 C 01/15/16 165.0 1.70 2.50
TMO 160115C00170000 C 01/15/16 170.0 1.10 2.10
TMO 160115C00175000 C 01/15/16 175.0 0.75 1.70
TMO 160115C00180000 C 01/15/16 180.0 0.55 1.35
TMO 160115C00185000 C 01/15/16 185.0 0.30 1.15
TMO 160115P00055000 P 01/15/16 55.0 0.05 0.40
TMO 160115P00060000 P 01/15/16 60.0 0.10 0.60
TMO 160115P00065000 P 01/15/16 65.0 0.35 0.80
TMO 160115P00070000 P 01/15/16 70.0 0.10 1.00
TMO 160115P00075000 P 01/15/16 75.0 0.30 1.20
TMO 160115P00080000 P 01/15/16 80.0 0.60 1.55
TMO 160115P00085000 P 01/15/16 85.0 1.00 1.50
TMO 160115P00090000 P 01/15/16 90.0 1.45 2.30
TMO 160115P00095000 P 01/15/16 95.0 2.05 2.80
TMO 160115P00100000 P 01/15/16 100.0 2.75 3.80
TMO 160115P00105000 P 01/15/16 105.0 3.30 4.70
TMO 160115P00110000 P 01/15/16 110.0 4.60 5.80
TMO 160115P00115000 P 01/15/16 115.0 6.00 7.30
TMO 160115P00120000 P 01/15/16 120.0 7.60 9.00
TMO 160115P00125000 P 01/15/16 125.0 9.50 11.30
TMO 160115P00130000 P 01/15/16 130.0 11.40 13.80
TMO 160115P00135000 P 01/15/16 135.0 14.30 16.00
TMO 160115P00140000 P 01/15/16 140.0 17.40 19.80
TMO 160115P00145000 P 01/15/16 145.0 20.60 22.80
TMO 160115P00150000 P 01/15/16 150.0 24.40 26.80
TMO 160115P00155000 P 01/15/16 155.0 28.20 30.60
TMO 160115P00160000 P 01/15/16 160.0 32.10 34.70
TMO 160115P00165000 P 01/15/16 165.0 36.40 39.90
TMO 160115P00170000 P 01/15/16 170.0 40.90 44.40
TMO 160115P00175000 P 01/15/16 175.0 45.30 49.00
TMO 160115P00180000 P 01/15/16 180.0 49.60 53.70
TMO 160115P00185000 P 01/15/16 185.0 54.20 58.40
TMO 170120C00060000 C 01/20/17 60.0 68.00 72.00
TMO 170120C00065000 C 01/20/17 65.0 63.40 67.70
TMO 170120C00070000 C 01/20/17 70.0 59.00 63.10
TMO 170120C00075000 C 01/20/17 75.0 54.50 58.20
TMO 170120C00080000 C 01/20/17 80.0 50.10 53.90
TMO 170120C00085000 C 01/20/17 85.0 45.80 49.40
TMO 170120C00090000 C 01/20/17 90.0 41.70 45.30
TMO 170120C00095000 C 01/20/17 95.0 37.70 41.30
TMO 170120C00100000 C 01/20/17 100.0 33.90 37.50
TMO 170120C00105000 C 01/20/17 105.0 30.30 34.00
TMO 170120C00110000 C 01/20/17 110.0 26.90 30.50
TMO 170120C00115000 C 01/20/17 115.0 23.70 27.50
TMO 170120C00120000 C 01/20/17 120.0 20.70 24.50
TMO 170120C00125000 C 01/20/17 125.0 17.90 21.20
TMO 170120C00130000 C 01/20/17 130.0 15.60 18.70
TMO 170120C00135000 C 01/20/17 135.0 13.40 16.90
TMO 170120C00140000 C 01/20/17 140.0 11.00 14.10
TMO 170120C00145000 C 01/20/17 145.0 9.90 13.10
TMO 170120C00150000 C 01/20/17 150.0 8.30 11.30
TMO 170120C00155000 C 01/20/17 155.0 6.90 10.10
TMO 170120C00160000 C 01/20/17 160.0 5.60 8.20
TMO 170120C00165000 C 01/20/17 165.0 4.80 7.80
TMO 170120C00170000 C 01/20/17 170.0 3.90 5.50
TMO 170120C00175000 C 01/20/17 175.0 3.20 4.70
TMO 170120P00060000 P 01/20/17 60.0 0.70 1.20
TMO 170120P00065000 P 01/20/17 65.0 0.75 1.60
TMO 170120P00070000 P 01/20/17 70.0 1.30 1.80
TMO 170120P00075000 P 01/20/17 75.0 1.55 2.40
TMO 170120P00080000 P 01/20/17 80.0 2.10 2.85
TMO 170120P00085000 P 01/20/17 85.0 2.45 3.80
TMO 170120P00090000 P 01/20/17 90.0 3.50 4.80
TMO 170120P00095000 P 01/20/17 95.0 4.40 5.60
TMO 170120P00100000 P 01/20/17 100.0 5.40 6.70
TMO 170120P00105000 P 01/20/17 105.0 6.50 8.30
TMO 170120P00110000 P 01/20/17 110.0 8.10 9.80
TMO 170120P00115000 P 01/20/17 115.0 9.80 11.50
TMO 170120P00120000 P 01/20/17 120.0 10.80 13.40
TMO 170120P00125000 P 01/20/17 125.0 13.60 16.00
TMO 170120P00130000 P 01/20/17 130.0 16.00 18.40
TMO 170120P00135000 P 01/20/17 135.0 18.70 21.10
TMO 170120P00140000 P 01/20/17 140.0 21.40 24.10
TMO 170120P00145000 P 01/20/17 145.0 24.10 27.30
TMO 170120P00150000 P 01/20/17 150.0 27.50 30.70
TMO 170120P00155000 P 01/20/17 155.0 31.00 34.30
TMO 170120P00160000 P 01/20/17 160.0 35.20 38.10
TMO 170120P00165000 P 01/20/17 165.0 39.10 42.00
TMO 170120P00170000 P 01/20/17 170.0 42.90 46.10
TMO 170120P00175000 P 01/20/17 175.0 47.40 50.20

OPRA data is delayed 15 minutes.