Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Thermo Fisher Scientific Inc (TMO)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 180420C00145000 C Apr 20, 2018 145.0 69.60 74.40
TMO 180420C00150000 C Apr 20, 2018 150.0 64.60 69.40
TMO 180420C00155000 C Apr 20, 2018 155.0 59.80 64.40
TMO 180420C00160000 C Apr 20, 2018 160.0 54.60 59.40
TMO 180420C00165000 C Apr 20, 2018 165.0 49.60 54.40
TMO 180420C00170000 C Apr 20, 2018 170.0 44.60 49.30
TMO 180420C00175000 C Apr 20, 2018 175.0 39.60 44.40
TMO 180420C00180000 C Apr 20, 2018 180.0 34.70 39.30
TMO 180420C00185000 C Apr 20, 2018 185.0 30.00 34.20
TMO 180420C00190000 C Apr 20, 2018 190.0 24.80 29.30
TMO 180420C00195000 C Apr 20, 2018 195.0 19.80 24.20
TMO 180420C00200000 C Apr 20, 2018 200.0 15.00 19.10
TMO 180420C00210000 C Apr 20, 2018 210.0 6.60 7.40
TMO 180420C00220000 C Apr 20, 2018 220.0 0.15 0.25
TMO 180420C00230000 C Apr 20, 2018 230.0 0.00 0.05
TMO 180420C00240000 C Apr 20, 2018 240.0 0.00 0.55
TMO 180420C00250000 C Apr 20, 2018 250.0 0.00 0.60
TMO 180420C00260000 C Apr 20, 2018 260.0 0.00 0.45
TMO 180420C00270000 C Apr 20, 2018 270.0 0.00 0.60
TMO 180420C00280000 C Apr 20, 2018 280.0 0.00 0.15
TMO 180420C00290000 C Apr 20, 2018 290.0 0.00 0.25
TMO 180420C00300000 C Apr 20, 2018 300.0 0.00 0.70
TMO 180420C00310000 C Apr 20, 2018 310.0 0.00 0.65
TMO 180420P00145000 P Apr 20, 2018 145.0 0.00 0.30
TMO 180420P00150000 P Apr 20, 2018 150.0 0.00 0.15
TMO 180420P00155000 P Apr 20, 2018 155.0 0.00 0.50
TMO 180420P00160000 P Apr 20, 2018 160.0 0.00 0.35
TMO 180420P00165000 P Apr 20, 2018 165.0 0.00 0.20
TMO 180420P00170000 P Apr 20, 2018 170.0 0.00 0.55
TMO 180420P00175000 P Apr 20, 2018 175.0 0.00 0.50
TMO 180420P00180000 P Apr 20, 2018 180.0 0.00 0.25
TMO 180420P00185000 P Apr 20, 2018 185.0 0.00 0.55
TMO 180420P00190000 P Apr 20, 2018 190.0 0.00 0.05
TMO 180420P00195000 P Apr 20, 2018 195.0 0.00 0.40
TMO 180420P00200000 P Apr 20, 2018 200.0 0.00 0.15
TMO 180420P00210000 P Apr 20, 2018 210.0 0.00 0.15
TMO 180420P00220000 P Apr 20, 2018 220.0 2.80 3.80
TMO 180420P00230000 P Apr 20, 2018 230.0 10.90 14.90
TMO 180420P00240000 P Apr 20, 2018 240.0 20.90 25.20
TMO 180420P00250000 P Apr 20, 2018 250.0 30.80 35.20
TMO 180420P00260000 P Apr 20, 2018 260.0 40.80 45.30
TMO 180420P00270000 P Apr 20, 2018 270.0 50.70 55.20
TMO 180420P00280000 P Apr 20, 2018 280.0 60.70 65.30
TMO 180420P00290000 P Apr 20, 2018 290.0 70.70 75.00
TMO 180420P00300000 P Apr 20, 2018 300.0 80.70 85.30
TMO 180420P00310000 P Apr 20, 2018 310.0 90.70 95.30
TMO 180518C00145000 C May 18, 2018 145.0 70.00 74.50
TMO 180518C00150000 C May 18, 2018 150.0 64.90 69.50
TMO 180518C00155000 C May 18, 2018 155.0 59.80 64.50
TMO 180518C00160000 C May 18, 2018 160.0 55.10 59.60
TMO 180518C00165000 C May 18, 2018 165.0 50.00 54.50
TMO 180518C00170000 C May 18, 2018 170.0 45.30 49.70
TMO 180518C00175000 C May 18, 2018 175.0 40.20 44.60
TMO 180518C00180000 C May 18, 2018 180.0 35.40 39.80
TMO 180518C00185000 C May 18, 2018 185.0 30.50 34.90
TMO 180518C00190000 C May 18, 2018 190.0 26.10 29.60
TMO 180518C00195000 C May 18, 2018 195.0 21.30 24.90
TMO 180518C00200000 C May 18, 2018 200.0 17.10 20.20
TMO 180518C00210000 C May 18, 2018 210.0 9.70 10.40
TMO 180518C00220000 C May 18, 2018 220.0 3.90 4.30
TMO 180518C00230000 C May 18, 2018 230.0 1.05 1.20
TMO 180518C00240000 C May 18, 2018 240.0 0.15 0.35
TMO 180518C00250000 C May 18, 2018 250.0 0.00 0.20
TMO 180518C00260000 C May 18, 2018 260.0 0.00 0.15
TMO 180518C00270000 C May 18, 2018 270.0 0.00 0.10
TMO 180518C00280000 C May 18, 2018 280.0 0.00 0.10
TMO 180518C00290000 C May 18, 2018 290.0 0.00 0.10
TMO 180518C00300000 C May 18, 2018 300.0 0.00 0.10
TMO 180518C00310000 C May 18, 2018 310.0 0.00 0.10
TMO 180518P00145000 P May 18, 2018 145.0 0.00 0.15
TMO 180518P00150000 P May 18, 2018 150.0 0.00 0.20
TMO 180518P00155000 P May 18, 2018 155.0 0.00 0.25
TMO 180518P00160000 P May 18, 2018 160.0 0.00 0.25
TMO 180518P00165000 P May 18, 2018 165.0 0.00 0.30
TMO 180518P00170000 P May 18, 2018 170.0 0.05 0.30
TMO 180518P00175000 P May 18, 2018 175.0 0.10 0.35
TMO 180518P00180000 P May 18, 2018 180.0 0.20 0.45
TMO 180518P00185000 P May 18, 2018 185.0 0.25 0.50
TMO 180518P00190000 P May 18, 2018 190.0 0.45 0.65
TMO 180518P00195000 P May 18, 2018 195.0 0.65 0.90
TMO 180518P00200000 P May 18, 2018 200.0 1.00 1.25
TMO 180518P00210000 P May 18, 2018 210.0 2.70 2.90
TMO 180518P00220000 P May 18, 2018 220.0 6.60 7.00
TMO 180518P00230000 P May 18, 2018 230.0 13.60 14.40
TMO 180518P00240000 P May 18, 2018 240.0 20.90 25.20
TMO 180518P00250000 P May 18, 2018 250.0 30.80 35.20
TMO 180518P00260000 P May 18, 2018 260.0 40.60 45.10
TMO 180518P00270000 P May 18, 2018 270.0 50.70 55.20
TMO 180518P00280000 P May 18, 2018 280.0 60.70 65.10
TMO 180518P00290000 P May 18, 2018 290.0 70.70 75.10
TMO 180518P00300000 P May 18, 2018 300.0 80.70 85.10
TMO 180518P00310000 P May 18, 2018 310.0 90.70 95.10
TMO 180615C00115000 C Jun 15, 2018 115.0 100.00 104.70
TMO 180615C00120000 C Jun 15, 2018 120.0 95.00 99.80
TMO 180615C00125000 C Jun 15, 2018 125.0 90.00 94.70
TMO 180615C00130000 C Jun 15, 2018 130.0 85.10 89.80
TMO 180615C00135000 C Jun 15, 2018 135.0 80.10 84.80
TMO 180615C00140000 C Jun 15, 2018 140.0 75.10 79.80
TMO 180615C00145000 C Jun 15, 2018 145.0 70.30 74.90
TMO 180615C00150000 C Jun 15, 2018 150.0 65.10 69.80
TMO 180615C00155000 C Jun 15, 2018 155.0 60.30 65.00
TMO 180615C00160000 C Jun 15, 2018 160.0 55.50 60.00
TMO 180615C00165000 C Jun 15, 2018 165.0 50.50 55.00
TMO 180615C00170000 C Jun 15, 2018 170.0 45.50 50.10
TMO 180615C00175000 C Jun 15, 2018 175.0 40.70 45.30
TMO 180615C00180000 C Jun 15, 2018 180.0 35.80 40.50
TMO 180615C00185000 C Jun 15, 2018 185.0 31.20 35.20
TMO 180615C00190000 C Jun 15, 2018 190.0 26.60 30.50
TMO 180615C00195000 C Jun 15, 2018 195.0 22.70 24.20
TMO 180615C00200000 C Jun 15, 2018 200.0 19.20 19.90
TMO 180615C00210000 C Jun 15, 2018 210.0 11.40 12.00
TMO 180615C00220000 C Jun 15, 2018 220.0 5.40 5.90
TMO 180615C00230000 C Jun 15, 2018 230.0 2.10 2.30
TMO 180615C00240000 C Jun 15, 2018 240.0 0.55 0.75
TMO 180615C00250000 C Jun 15, 2018 250.0 0.10 0.30
TMO 180615C00260000 C Jun 15, 2018 260.0 0.00 0.25
TMO 180615C00270000 C Jun 15, 2018 270.0 0.00 0.20
TMO 180615P00115000 P Jun 15, 2018 115.0 0.00 0.10
TMO 180615P00120000 P Jun 15, 2018 120.0 0.00 0.10
TMO 180615P00125000 P Jun 15, 2018 125.0 0.00 0.15
TMO 180615P00130000 P Jun 15, 2018 130.0 0.00 0.20
TMO 180615P00135000 P Jun 15, 2018 135.0 0.00 0.30
TMO 180615P00140000 P Jun 15, 2018 140.0 0.00 0.35
TMO 180615P00145000 P Jun 15, 2018 145.0 0.00 0.50
TMO 180615P00150000 P Jun 15, 2018 150.0 0.00 0.55
TMO 180615P00155000 P Jun 15, 2018 155.0 0.10 0.30
TMO 180615P00160000 P Jun 15, 2018 160.0 0.10 0.45
TMO 180615P00165000 P Jun 15, 2018 165.0 0.25 0.35
TMO 180615P00170000 P Jun 15, 2018 170.0 0.25 0.55
TMO 180615P00175000 P Jun 15, 2018 175.0 0.35 0.65
TMO 180615P00180000 P Jun 15, 2018 180.0 0.50 0.75
TMO 180615P00185000 P Jun 15, 2018 185.0 0.70 0.90
TMO 180615P00190000 P Jun 15, 2018 190.0 0.90 1.15
TMO 180615P00195000 P Jun 15, 2018 195.0 1.25 1.55
TMO 180615P00200000 P Jun 15, 2018 200.0 1.85 2.10
TMO 180615P00210000 P Jun 15, 2018 210.0 3.90 4.20
TMO 180615P00220000 P Jun 15, 2018 220.0 7.90 8.30
TMO 180615P00230000 P Jun 15, 2018 230.0 14.30 15.00
TMO 180615P00240000 P Jun 15, 2018 240.0 22.40 24.50
TMO 180615P00250000 P Jun 15, 2018 250.0 30.60 35.10
TMO 180615P00260000 P Jun 15, 2018 260.0 40.60 45.10
TMO 180615P00270000 P Jun 15, 2018 270.0 50.70 55.30
TMO 180921C00115000 C Sep 21, 2018 115.0 100.60 105.40
TMO 180921C00120000 C Sep 21, 2018 120.0 95.70 100.40
TMO 180921C00125000 C Sep 21, 2018 125.0 90.80 95.50
TMO 180921C00130000 C Sep 21, 2018 130.0 85.80 90.50
TMO 180921C00135000 C Sep 21, 2018 135.0 81.00 85.80
TMO 180921C00140000 C Sep 21, 2018 140.0 76.10 80.80
TMO 180921C00145000 C Sep 21, 2018 145.0 71.50 76.00
TMO 180921C00150000 C Sep 21, 2018 150.0 66.50 71.20
TMO 180921C00155000 C Sep 21, 2018 155.0 61.90 66.40
TMO 180921C00160000 C Sep 21, 2018 160.0 57.00 61.50
TMO 180921C00165000 C Sep 21, 2018 165.0 52.20 56.80
TMO 180921C00170000 C Sep 21, 2018 170.0 47.50 52.00
TMO 180921C00175000 C Sep 21, 2018 175.0 42.70 47.30
TMO 180921C00180000 C Sep 21, 2018 180.0 39.90 42.00
TMO 180921C00185000 C Sep 21, 2018 185.0 35.50 36.90
TMO 180921C00190000 C Sep 21, 2018 190.0 30.10 32.50
TMO 180921C00195000 C Sep 21, 2018 195.0 27.40 28.20
TMO 180921C00200000 C Sep 21, 2018 200.0 23.00 24.50
TMO 180921C00210000 C Sep 21, 2018 210.0 16.10 17.10
TMO 180921C00220000 C Sep 21, 2018 220.0 10.60 11.20
TMO 180921C00230000 C Sep 21, 2018 230.0 6.20 6.70
TMO 180921C00240000 C Sep 21, 2018 240.0 3.20 3.70
TMO 180921C00250000 C Sep 21, 2018 250.0 1.70 1.90
TMO 180921C00260000 C Sep 21, 2018 260.0 0.80 1.00
TMO 180921C00270000 C Sep 21, 2018 270.0 0.30 0.50
TMO 180921C00280000 C Sep 21, 2018 280.0 0.15 0.30
TMO 180921C00290000 C Sep 21, 2018 290.0 0.00 0.25
TMO 180921C00300000 C Sep 21, 2018 300.0 0.00 0.35
TMO 180921C00310000 C Sep 21, 2018 310.0 0.00 0.30
TMO 180921P00115000 P Sep 21, 2018 115.0 0.00 0.60
TMO 180921P00120000 P Sep 21, 2018 120.0 0.00 0.75
TMO 180921P00125000 P Sep 21, 2018 125.0 0.20 0.40
TMO 180921P00130000 P Sep 21, 2018 130.0 0.25 0.55
TMO 180921P00135000 P Sep 21, 2018 135.0 0.35 0.50
TMO 180921P00140000 P Sep 21, 2018 140.0 0.40 0.60
TMO 180921P00145000 P Sep 21, 2018 145.0 0.50 0.70
TMO 180921P00150000 P Sep 21, 2018 150.0 0.60 0.75
TMO 180921P00155000 P Sep 21, 2018 155.0 0.75 0.90
TMO 180921P00160000 P Sep 21, 2018 160.0 0.90 1.05
TMO 180921P00165000 P Sep 21, 2018 165.0 1.10 1.30
TMO 180921P00170000 P Sep 21, 2018 170.0 1.30 1.50
TMO 180921P00175000 P Sep 21, 2018 175.0 1.60 1.90
TMO 180921P00180000 P Sep 21, 2018 180.0 2.00 2.30
TMO 180921P00185000 P Sep 21, 2018 185.0 2.50 2.80
TMO 180921P00190000 P Sep 21, 2018 190.0 3.10 3.50
TMO 180921P00195000 P Sep 21, 2018 195.0 3.70 4.30
TMO 180921P00200000 P Sep 21, 2018 200.0 5.00 5.30
TMO 180921P00210000 P Sep 21, 2018 210.0 7.80 8.20
TMO 180921P00220000 P Sep 21, 2018 220.0 11.90 12.30
TMO 180921P00230000 P Sep 21, 2018 230.0 17.50 18.00
TMO 180921P00240000 P Sep 21, 2018 240.0 24.10 25.30
TMO 180921P00250000 P Sep 21, 2018 250.0 32.10 35.40
TMO 180921P00260000 P Sep 21, 2018 260.0 40.80 45.40
TMO 180921P00270000 P Sep 21, 2018 270.0 50.70 55.10
TMO 180921P00280000 P Sep 21, 2018 280.0 60.70 65.10
TMO 180921P00290000 P Sep 21, 2018 290.0 70.70 75.30
TMO 180921P00300000 P Sep 21, 2018 300.0 80.70 85.30
TMO 180921P00310000 P Sep 21, 2018 310.0 90.70 95.30
TMO 190118C00075000 C Jan 18, 2019 75.0 140.50 145.30
TMO 190118C00080000 C Jan 18, 2019 80.0 135.60 140.40
TMO 190118C00085000 C Jan 18, 2019 85.0 130.90 135.50
TMO 190118C00090000 C Jan 18, 2019 90.0 126.00 130.70
TMO 190118C00095000 C Jan 18, 2019 95.0 121.00 125.70
TMO 190118C00100000 C Jan 18, 2019 100.0 116.30 121.00
TMO 190118C00105000 C Jan 18, 2019 105.0 111.50 116.00
TMO 190118C00110000 C Jan 18, 2019 110.0 106.50 111.30
TMO 190118C00115000 C Jan 18, 2019 115.0 101.60 106.30
TMO 190118C00120000 C Jan 18, 2019 120.0 97.00 101.50
TMO 190118C00125000 C Jan 18, 2019 125.0 92.00 96.80
TMO 190118C00130000 C Jan 18, 2019 130.0 87.50 91.90
TMO 190118C00135000 C Jan 18, 2019 135.0 82.50 87.20
TMO 190118C00140000 C Jan 18, 2019 140.0 78.00 82.40
TMO 190118C00145000 C Jan 18, 2019 145.0 73.00 77.70
TMO 190118C00150000 C Jan 18, 2019 150.0 68.50 73.30
TMO 190118C00155000 C Jan 18, 2019 155.0 64.00 68.70
TMO 190118C00160000 C Jan 18, 2019 160.0 59.50 64.10
TMO 190118C00165000 C Jan 18, 2019 165.0 54.50 59.50
TMO 190118C00170000 C Jan 18, 2019 170.0 50.90 54.10
TMO 190118C00175000 C Jan 18, 2019 175.0 46.40 50.50
TMO 190118C00180000 C Jan 18, 2019 180.0 43.60 44.80
TMO 190118C00185000 C Jan 18, 2019 185.0 38.20 41.70
TMO 190118C00190000 C Jan 18, 2019 190.0 35.10 36.60
TMO 190118C00195000 C Jan 18, 2019 195.0 31.90 32.80
TMO 190118C00200000 C Jan 18, 2019 200.0 28.00 29.10
TMO 190118C00210000 C Jan 18, 2019 210.0 21.50 22.10
TMO 190118C00220000 C Jan 18, 2019 220.0 15.40 16.40
TMO 190118C00230000 C Jan 18, 2019 230.0 10.90 11.60
TMO 190118C00240000 C Jan 18, 2019 240.0 7.20 7.90
TMO 190118C00250000 C Jan 18, 2019 250.0 4.70 5.20
TMO 190118C00260000 C Jan 18, 2019 260.0 2.70 3.50
TMO 190118C00270000 C Jan 18, 2019 270.0 1.65 2.00
TMO 190118C00280000 C Jan 18, 2019 280.0 0.95 1.25
TMO 190118C00290000 C Jan 18, 2019 290.0 0.55 0.75
TMO 190118C00300000 C Jan 18, 2019 300.0 0.25 0.50
TMO 190118P00075000 P Jan 18, 2019 75.0 0.00 0.25
TMO 190118P00080000 P Jan 18, 2019 80.0 0.00 0.25
TMO 190118P00085000 P Jan 18, 2019 85.0 0.00 0.65
TMO 190118P00090000 P Jan 18, 2019 90.0 0.00 0.80
TMO 190118P00095000 P Jan 18, 2019 95.0 0.20 0.50
TMO 190118P00100000 P Jan 18, 2019 100.0 0.35 0.50
TMO 190118P00105000 P Jan 18, 2019 105.0 0.40 0.55
TMO 190118P00110000 P Jan 18, 2019 110.0 0.50 0.65
TMO 190118P00115000 P Jan 18, 2019 115.0 0.55 0.75
TMO 190118P00120000 P Jan 18, 2019 120.0 0.50 0.90
TMO 190118P00125000 P Jan 18, 2019 125.0 0.65 0.95
TMO 190118P00130000 P Jan 18, 2019 130.0 0.80 1.05
TMO 190118P00135000 P Jan 18, 2019 135.0 0.85 1.25
TMO 190118P00140000 P Jan 18, 2019 140.0 1.05 1.40
TMO 190118P00145000 P Jan 18, 2019 145.0 1.35 1.55
TMO 190118P00150000 P Jan 18, 2019 150.0 1.45 1.85
TMO 190118P00155000 P Jan 18, 2019 155.0 1.80 2.05
TMO 190118P00160000 P Jan 18, 2019 160.0 2.10 2.35
TMO 190118P00165000 P Jan 18, 2019 165.0 2.25 3.20
TMO 190118P00170000 P Jan 18, 2019 170.0 2.70 3.40
TMO 190118P00175000 P Jan 18, 2019 175.0 3.40 3.90
TMO 190118P00180000 P Jan 18, 2019 180.0 4.10 4.60
TMO 190118P00185000 P Jan 18, 2019 185.0 4.90 5.30
TMO 190118P00190000 P Jan 18, 2019 190.0 5.80 6.30
TMO 190118P00195000 P Jan 18, 2019 195.0 7.00 7.40
TMO 190118P00200000 P Jan 18, 2019 200.0 8.10 8.60
TMO 190118P00210000 P Jan 18, 2019 210.0 11.20 11.90
TMO 190118P00220000 P Jan 18, 2019 220.0 15.50 16.10
TMO 190118P00230000 P Jan 18, 2019 230.0 20.80 21.40
TMO 190118P00240000 P Jan 18, 2019 240.0 27.20 27.70
TMO 190118P00250000 P Jan 18, 2019 250.0 34.40 36.90
TMO 190118P00260000 P Jan 18, 2019 260.0 43.00 44.60
TMO 190118P00270000 P Jan 18, 2019 270.0 51.00 55.50
TMO 190118P00280000 P Jan 18, 2019 280.0 60.80 65.50
TMO 190118P00290000 P Jan 18, 2019 290.0 70.60 75.50
TMO 190118P00300000 P Jan 18, 2019 300.0 80.60 85.50
OPRA data is delayed 15 minutes.