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 Dec 18 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 141220C00065000 C 12/20/14 65.0 59.40 63.50
TMO 141220C00070000 C 12/20/14 70.0 54.40 57.10
TMO 141220C00075000 C 12/20/14 75.0 49.40 52.10
TMO 141220C00080000 C 12/20/14 80.0 44.40 47.10
TMO 141220C00085000 C 12/20/14 85.0 39.60 42.10
TMO 141220C00090000 C 12/20/14 90.0 34.40 37.10
TMO 141220C00095000 C 12/20/14 95.0 29.40 32.10
TMO 141220C00100000 C 12/20/14 100.0 24.90 27.10
TMO 141220C00105000 C 12/20/14 105.0 19.80 22.10
TMO 141220C00110000 C 12/20/14 110.0 14.60 17.10
TMO 141220C00115000 C 12/20/14 115.0 9.50 12.20
TMO 141220C00120000 C 12/20/14 120.0 5.30 7.00
TMO 141220C00125000 C 12/20/14 125.0 1.70 2.15
TMO 141220C00130000 C 12/20/14 130.0 0.00 0.15
TMO 141220C00135000 C 12/20/14 135.0 0.00 0.10
TMO 141220C00140000 C 12/20/14 140.0 0.00 0.05
TMO 141220C00145000 C 12/20/14 145.0 0.00 0.10
TMO 141220C00150000 C 12/20/14 150.0 0.00 0.10
TMO 141220C00155000 C 12/20/14 155.0 0.00 0.10
TMO 141220C00160000 C 12/20/14 160.0 0.00 0.10
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 0.10
TMO 141220P00085000 P 12/20/14 85.0 0.00 0.10
TMO 141220P00090000 P 12/20/14 90.0 0.00 0.10
TMO 141220P00095000 P 12/20/14 95.0 0.00 0.10
TMO 141220P00100000 P 12/20/14 100.0 0.00 0.10
TMO 141220P00105000 P 12/20/14 105.0 0.00 0.05
TMO 141220P00110000 P 12/20/14 110.0 0.00 0.10
TMO 141220P00115000 P 12/20/14 115.0 0.00 0.10
TMO 141220P00120000 P 12/20/14 120.0 0.00 0.15
TMO 141220P00125000 P 12/20/14 125.0 0.10 0.20
TMO 141220P00130000 P 12/20/14 130.0 3.00 5.20
TMO 141220P00135000 P 12/20/14 135.0 7.80 10.60
TMO 141220P00140000 P 12/20/14 140.0 12.50 15.50
TMO 141220P00145000 P 12/20/14 145.0 16.70 20.60
TMO 141220P00150000 P 12/20/14 150.0 22.30 25.60
TMO 141220P00155000 P 12/20/14 155.0 26.50 30.50
TMO 141220P00160000 P 12/20/14 160.0 31.50 35.60
TMO 150117C00060000 C 01/17/15 60.0 64.40 67.60
TMO 150117C00065000 C 01/17/15 65.0 59.40 62.50
TMO 150117C00070000 C 01/17/15 70.0 55.00 57.50
TMO 150117C00075000 C 01/17/15 75.0 50.00 53.70
TMO 150117C00080000 C 01/17/15 80.0 44.40 47.50
TMO 150117C00085000 C 01/17/15 85.0 39.50 42.90
TMO 150117C00090000 C 01/17/15 90.0 34.50 37.50
TMO 150117C00095000 C 01/17/15 95.0 29.60 32.30
TMO 150117C00100000 C 01/17/15 100.0 24.60 27.30
TMO 150117C00105000 C 01/17/15 105.0 19.90 22.50
TMO 150117C00110000 C 01/17/15 110.0 15.00 17.50
TMO 150117C00115000 C 01/17/15 115.0 10.70 12.90
TMO 150117C00120000 C 01/17/15 120.0 7.30 8.20
TMO 150117C00125000 C 01/17/15 125.0 4.10 4.40
TMO 150117C00130000 C 01/17/15 130.0 1.75 1.90
TMO 150117C00135000 C 01/17/15 135.0 0.60 0.75
TMO 150117C00140000 C 01/17/15 140.0 0.20 0.30
TMO 150117C00145000 C 01/17/15 145.0 0.05 0.25
TMO 150117C00150000 C 01/17/15 150.0 0.00 0.15
TMO 150117C00155000 C 01/17/15 155.0 0.00 0.10
TMO 150117C00160000 C 01/17/15 160.0 0.00 0.10
TMO 150117C00165000 C 01/17/15 165.0 0.00 0.05
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 0.10
TMO 150117P00095000 P 01/17/15 95.0 0.00 0.20
TMO 150117P00100000 P 01/17/15 100.0 0.05 0.15
TMO 150117P00105000 P 01/17/15 105.0 0.10 0.35
TMO 150117P00110000 P 01/17/15 110.0 0.25 0.50
TMO 150117P00115000 P 01/17/15 115.0 0.55 0.85
TMO 150117P00120000 P 01/17/15 120.0 1.05 1.20
TMO 150117P00125000 P 01/17/15 125.0 2.30 2.55
TMO 150117P00130000 P 01/17/15 130.0 4.80 5.20
TMO 150117P00135000 P 01/17/15 135.0 8.60 9.50
TMO 150117P00140000 P 01/17/15 140.0 13.00 15.50
TMO 150117P00145000 P 01/17/15 145.0 17.90 20.50
TMO 150117P00150000 P 01/17/15 150.0 22.40 25.60
TMO 150117P00155000 P 01/17/15 155.0 26.80 30.10
TMO 150117P00160000 P 01/17/15 160.0 31.70 35.50
TMO 150117P00165000 P 01/17/15 165.0 36.40 40.10
TMO 150117P00170000 P 01/17/15 170.0 41.40 45.50
TMO 150117P00175000 P 01/17/15 175.0 46.40 50.10
TMO 150320C00065000 C 03/20/15 65.0 59.50 63.80
TMO 150320C00070000 C 03/20/15 70.0 54.50 58.80
TMO 150320C00075000 C 03/20/15 75.0 49.60 53.90
TMO 150320C00080000 C 03/20/15 80.0 44.60 48.70
TMO 150320C00085000 C 03/20/15 85.0 39.80 43.90
TMO 150320C00090000 C 03/20/15 90.0 34.90 39.00
TMO 150320C00095000 C 03/20/15 95.0 30.50 34.10
TMO 150320C00100000 C 03/20/15 100.0 25.20 27.90
TMO 150320C00105000 C 03/20/15 105.0 20.50 23.80
TMO 150320C00110000 C 03/20/15 110.0 16.50 18.70
TMO 150320C00115000 C 03/20/15 115.0 13.00 14.20
TMO 150320C00120000 C 03/20/15 120.0 9.20 10.40
TMO 150320C00125000 C 03/20/15 125.0 6.50 7.10
TMO 150320C00130000 C 03/20/15 130.0 4.10 4.50
TMO 150320C00135000 C 03/20/15 135.0 2.50 2.70
TMO 150320C00140000 C 03/20/15 140.0 1.30 1.55
TMO 150320C00145000 C 03/20/15 145.0 0.70 0.90
TMO 150320C00150000 C 03/20/15 150.0 0.40 0.55
TMO 150320C00155000 C 03/20/15 155.0 0.20 0.50
TMO 150320C00160000 C 03/20/15 160.0 0.10 0.45
TMO 150320C00165000 C 03/20/15 165.0 0.00 0.35
TMO 150320C00170000 C 03/20/15 170.0 0.00 0.25
TMO 150320P00065000 P 03/20/15 65.0 0.00 0.05
TMO 150320P00070000 P 03/20/15 70.0 0.00 0.10
TMO 150320P00075000 P 03/20/15 75.0 0.00 0.20
TMO 150320P00080000 P 03/20/15 80.0 0.10 0.35
TMO 150320P00085000 P 03/20/15 85.0 0.15 0.40
TMO 150320P00090000 P 03/20/15 90.0 0.20 0.55
TMO 150320P00095000 P 03/20/15 95.0 0.35 0.60
TMO 150320P00100000 P 03/20/15 100.0 0.55 0.90
TMO 150320P00105000 P 03/20/15 105.0 0.85 1.05
TMO 150320P00110000 P 03/20/15 110.0 1.30 1.80
TMO 150320P00115000 P 03/20/15 115.0 2.05 2.50
TMO 150320P00120000 P 03/20/15 120.0 3.20 3.70
TMO 150320P00125000 P 03/20/15 125.0 5.00 5.60
TMO 150320P00130000 P 03/20/15 130.0 7.40 8.20
TMO 150320P00135000 P 03/20/15 135.0 10.60 11.90
TMO 150320P00140000 P 03/20/15 140.0 14.10 15.70
TMO 150320P00145000 P 03/20/15 145.0 18.30 21.10
TMO 150320P00150000 P 03/20/15 150.0 23.00 26.00
TMO 150320P00155000 P 03/20/15 155.0 26.60 30.90
TMO 150320P00160000 P 03/20/15 160.0 31.50 35.70
TMO 150320P00165000 P 03/20/15 165.0 36.50 40.70
TMO 150320P00170000 P 03/20/15 170.0 41.40 45.70
TMO 150619C00065000 C 06/19/15 65.0 59.60 63.30
TMO 150619C00070000 C 06/19/15 70.0 54.70 59.10
TMO 150619C00075000 C 06/19/15 75.0 49.80 53.40
TMO 150619C00080000 C 06/19/15 80.0 44.90 48.50
TMO 150619C00085000 C 06/19/15 85.0 40.00 44.10
TMO 150619C00090000 C 06/19/15 90.0 35.40 38.50
TMO 150619C00095000 C 06/19/15 95.0 30.60 33.80
TMO 150619C00100000 C 06/19/15 100.0 26.00 29.40
TMO 150619C00105000 C 06/19/15 105.0 21.70 25.00
TMO 150619C00110000 C 06/19/15 110.0 18.50 20.00
TMO 150619C00115000 C 06/19/15 115.0 14.70 16.30
TMO 150619C00120000 C 06/19/15 120.0 11.30 12.60
TMO 150619C00125000 C 06/19/15 125.0 8.40 9.50
TMO 150619C00130000 C 06/19/15 130.0 5.90 7.10
TMO 150619C00135000 C 06/19/15 135.0 3.90 5.30
TMO 150619C00140000 C 06/19/15 140.0 2.50 3.60
TMO 150619C00145000 C 06/19/15 145.0 1.90 2.45
TMO 150619C00150000 C 06/19/15 150.0 1.15 1.75
TMO 150619C00155000 C 06/19/15 155.0 0.45 1.25
TMO 150619C00160000 C 06/19/15 160.0 0.40 0.85
TMO 150619P00065000 P 06/19/15 65.0 0.00 0.35
TMO 150619P00070000 P 06/19/15 70.0 0.00 0.50
TMO 150619P00075000 P 06/19/15 75.0 0.10 0.55
TMO 150619P00080000 P 06/19/15 80.0 0.20 0.70
TMO 150619P00085000 P 06/19/15 85.0 0.40 0.85
TMO 150619P00090000 P 06/19/15 90.0 0.60 1.40
TMO 150619P00095000 P 06/19/15 95.0 0.50 1.70
TMO 150619P00100000 P 06/19/15 100.0 1.35 2.00
TMO 150619P00105000 P 06/19/15 105.0 1.90 2.75
TMO 150619P00110000 P 06/19/15 110.0 2.60 3.40
TMO 150619P00115000 P 06/19/15 115.0 3.90 4.60
TMO 150619P00120000 P 06/19/15 120.0 5.40 6.20
TMO 150619P00125000 P 06/19/15 125.0 7.30 8.30
TMO 150619P00130000 P 06/19/15 130.0 9.80 10.80
TMO 150619P00135000 P 06/19/15 135.0 12.90 14.30
TMO 150619P00140000 P 06/19/15 140.0 16.40 17.80
TMO 150619P00145000 P 06/19/15 145.0 19.80 21.70
TMO 150619P00150000 P 06/19/15 150.0 24.60 25.80
TMO 150619P00155000 P 06/19/15 155.0 28.60 31.50
TMO 150619P00160000 P 06/19/15 160.0 32.90 36.20
TMO 160115C00055000 C 01/15/16 55.0 69.70 74.10
TMO 160115C00060000 C 01/15/16 60.0 64.80 69.10
TMO 160115C00065000 C 01/15/16 65.0 60.00 64.30
TMO 160115C00070000 C 01/15/16 70.0 55.20 59.50
TMO 160115C00075000 C 01/15/16 75.0 50.50 53.80
TMO 160115C00080000 C 01/15/16 80.0 46.00 49.60
TMO 160115C00085000 C 01/15/16 85.0 41.40 45.60
TMO 160115C00090000 C 01/15/16 90.0 37.00 40.40
TMO 160115C00095000 C 01/15/16 95.0 32.70 36.20
TMO 160115C00100000 C 01/15/16 100.0 28.70 31.80
TMO 160115C00105000 C 01/15/16 105.0 25.20 27.50
TMO 160115C00110000 C 01/15/16 110.0 21.50 24.00
TMO 160115C00115000 C 01/15/16 115.0 18.10 20.60
TMO 160115C00120000 C 01/15/16 120.0 15.00 17.10
TMO 160115C00125000 C 01/15/16 125.0 12.20 14.90
TMO 160115C00130000 C 01/15/16 130.0 10.90 11.80
TMO 160115C00135000 C 01/15/16 135.0 7.70 9.50
TMO 160115C00140000 C 01/15/16 140.0 6.00 7.70
TMO 160115C00145000 C 01/15/16 145.0 4.70 6.20
TMO 160115C00150000 C 01/15/16 150.0 3.60 5.00
TMO 160115C00155000 C 01/15/16 155.0 2.60 4.00
TMO 160115C00160000 C 01/15/16 160.0 2.10 3.10
TMO 160115C00165000 C 01/15/16 165.0 1.55 2.55
TMO 160115C00170000 C 01/15/16 170.0 1.10 2.10
TMO 160115C00175000 C 01/15/16 175.0 0.70 1.70
TMO 160115C00180000 C 01/15/16 180.0 0.45 1.40
TMO 160115C00185000 C 01/15/16 185.0 0.20 1.20
TMO 160115P00055000 P 01/15/16 55.0 0.00 0.65
TMO 160115P00060000 P 01/15/16 60.0 0.00 0.85
TMO 160115P00065000 P 01/15/16 65.0 0.40 1.10
TMO 160115P00070000 P 01/15/16 70.0 0.30 1.30
TMO 160115P00075000 P 01/15/16 75.0 0.85 1.70
TMO 160115P00080000 P 01/15/16 80.0 1.00 2.10
TMO 160115P00085000 P 01/15/16 85.0 1.30 2.30
TMO 160115P00090000 P 01/15/16 90.0 2.15 3.10
TMO 160115P00095000 P 01/15/16 95.0 2.90 3.80
TMO 160115P00100000 P 01/15/16 100.0 3.70 4.70
TMO 160115P00105000 P 01/15/16 105.0 4.80 5.80
TMO 160115P00110000 P 01/15/16 110.0 6.20 7.10
TMO 160115P00115000 P 01/15/16 115.0 7.70 8.70
TMO 160115P00120000 P 01/15/16 120.0 9.50 10.60
TMO 160115P00125000 P 01/15/16 125.0 11.70 12.80
TMO 160115P00130000 P 01/15/16 130.0 13.40 15.40
TMO 160115P00135000 P 01/15/16 135.0 16.70 18.30
TMO 160115P00140000 P 01/15/16 140.0 19.90 21.50
TMO 160115P00145000 P 01/15/16 145.0 23.40 25.00
TMO 160115P00150000 P 01/15/16 150.0 26.50 28.70
TMO 160115P00155000 P 01/15/16 155.0 30.80 32.70
TMO 160115P00160000 P 01/15/16 160.0 35.00 36.90
TMO 160115P00165000 P 01/15/16 165.0 39.60 41.20
TMO 160115P00170000 P 01/15/16 170.0 44.10 47.00
TMO 160115P00175000 P 01/15/16 175.0 48.00 51.60
TMO 160115P00180000 P 01/15/16 180.0 53.00 56.30
TMO 160115P00185000 P 01/15/16 185.0 57.50 61.20
TMO 170120C00060000 C 01/20/17 60.0 65.80 69.90
TMO 170120C00065000 C 01/20/17 65.0 61.30 65.30
TMO 170120C00070000 C 01/20/17 70.0 56.80 61.00
TMO 170120C00075000 C 01/20/17 75.0 52.40 56.50
TMO 170120C00080000 C 01/20/17 80.0 48.10 51.50
TMO 170120C00085000 C 01/20/17 85.0 43.80 47.40
TMO 170120C00090000 C 01/20/17 90.0 39.80 43.40
TMO 170120C00095000 C 01/20/17 95.0 35.90 39.50
TMO 170120C00100000 C 01/20/17 100.0 32.90 35.50
TMO 170120C00105000 C 01/20/17 105.0 29.40 32.00
TMO 170120C00110000 C 01/20/17 110.0 26.10 28.50
TMO 170120C00115000 C 01/20/17 115.0 23.10 25.40
TMO 170120C00120000 C 01/20/17 120.0 20.20 22.20
TMO 170120C00125000 C 01/20/17 125.0 17.60 19.60
TMO 170120C00130000 C 01/20/17 130.0 15.20 17.30
TMO 170120C00135000 C 01/20/17 135.0 13.00 15.30
TMO 170120C00140000 C 01/20/17 140.0 10.90 13.50
TMO 170120C00145000 C 01/20/17 145.0 9.30 12.60
TMO 170120C00150000 C 01/20/17 150.0 7.90 9.90
TMO 170120C00155000 C 01/20/17 155.0 6.30 8.80
TMO 170120C00160000 C 01/20/17 160.0 6.00 7.60
TMO 170120C00165000 C 01/20/17 165.0 4.20 7.50
TMO 170120C00170000 C 01/20/17 170.0 3.40 6.50
TMO 170120C00175000 C 01/20/17 175.0 2.65 5.70
TMO 170120C00180000 C 01/20/17 180.0 2.75 4.30
TMO 170120C00185000 C 01/20/17 185.0 2.25 3.60
TMO 170120C00190000 C 01/20/17 190.0 1.85 2.95
TMO 170120P00060000 P 01/20/17 60.0 0.70 1.70
TMO 170120P00065000 P 01/20/17 65.0 1.05 2.05
TMO 170120P00070000 P 01/20/17 70.0 1.45 2.45
TMO 170120P00075000 P 01/20/17 75.0 1.95 3.00
TMO 170120P00080000 P 01/20/17 80.0 2.30 3.80
TMO 170120P00085000 P 01/20/17 85.0 3.00 4.50
TMO 170120P00090000 P 01/20/17 90.0 3.90 5.50
TMO 170120P00095000 P 01/20/17 95.0 5.30 6.80
TMO 170120P00100000 P 01/20/17 100.0 6.10 8.10
TMO 170120P00105000 P 01/20/17 105.0 7.50 9.50
TMO 170120P00110000 P 01/20/17 110.0 9.20 11.20
TMO 170120P00115000 P 01/20/17 115.0 10.50 13.10
TMO 170120P00120000 P 01/20/17 120.0 12.60 15.10
TMO 170120P00125000 P 01/20/17 125.0 15.00 17.50
TMO 170120P00130000 P 01/20/17 130.0 17.60 20.00
TMO 170120P00135000 P 01/20/17 135.0 20.20 22.90
TMO 170120P00140000 P 01/20/17 140.0 24.10 26.00
TMO 170120P00145000 P 01/20/17 145.0 26.70 29.30
TMO 170120P00150000 P 01/20/17 150.0 30.20 32.60
TMO 170120P00155000 P 01/20/17 155.0 34.00 36.30
TMO 170120P00160000 P 01/20/17 160.0 37.90 40.20
TMO 170120P00165000 P 01/20/17 165.0 42.00 44.10
TMO 170120P00170000 P 01/20/17 170.0 46.10 48.20
TMO 170120P00175000 P 01/20/17 175.0 50.40 52.50
TMO 170120P00180000 P 01/20/17 180.0 54.90 56.80
TMO 170120P00185000 P 01/20/17 185.0 59.40 62.70
TMO 170120P00190000 P 01/20/17 190.0 64.00 67.30

OPRA data is delayed 15 minutes.