Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Thermo Fisher Scientific Inc (TMO)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 180316C00090000 C Mar 16, 2018 90.0 119.30 123.70
TMO 180316C00095000 C Mar 16, 2018 95.0 114.30 118.80
TMO 180316C00100000 C Mar 16, 2018 100.0 109.30 113.80
TMO 180316C00105000 C Mar 16, 2018 105.0 104.30 108.80
TMO 180316C00110000 C Mar 16, 2018 110.0 99.30 103.70
TMO 180316C00115000 C Mar 16, 2018 115.0 94.30 98.70
TMO 180316C00120000 C Mar 16, 2018 120.0 89.40 93.70
TMO 180316C00125000 C Mar 16, 2018 125.0 84.40 88.70
TMO 180316C00130000 C Mar 16, 2018 130.0 79.40 83.90
TMO 180316C00135000 C Mar 16, 2018 135.0 74.40 78.90
TMO 180316C00140000 C Mar 16, 2018 140.0 69.40 73.90
TMO 180316C00145000 C Mar 16, 2018 145.0 64.40 68.90
TMO 180316C00150000 C Mar 16, 2018 150.0 59.50 63.90
TMO 180316C00155000 C Mar 16, 2018 155.0 54.50 58.90
TMO 180316C00160000 C Mar 16, 2018 160.0 49.50 53.80
TMO 180316C00165000 C Mar 16, 2018 165.0 44.50 48.90
TMO 180316C00170000 C Mar 16, 2018 170.0 39.50 44.00
TMO 180316C00175000 C Mar 16, 2018 175.0 34.70 37.80
TMO 180316C00180000 C Mar 16, 2018 180.0 29.80 32.60
TMO 180316C00185000 C Mar 16, 2018 185.0 24.80 27.50
TMO 180316C00190000 C Mar 16, 2018 190.0 20.20 22.60
TMO 180316C00195000 C Mar 16, 2018 195.0 16.90 17.60
TMO 180316C00200000 C Mar 16, 2018 200.0 11.40 13.20
TMO 180316C00210000 C Mar 16, 2018 210.0 4.60 4.90
TMO 180316C00220000 C Mar 16, 2018 220.0 0.75 0.90
TMO 180316C00230000 C Mar 16, 2018 230.0 0.00 0.15
TMO 180316C00240000 C Mar 16, 2018 240.0 0.00 0.10
TMO 180316C00250000 C Mar 16, 2018 250.0 0.00 0.10
TMO 180316P00090000 P Mar 16, 2018 90.0 0.00 0.10
TMO 180316P00095000 P Mar 16, 2018 95.0 0.00 0.10
TMO 180316P00100000 P Mar 16, 2018 100.0 0.00 0.10
TMO 180316P00105000 P Mar 16, 2018 105.0 0.00 0.10
TMO 180316P00110000 P Mar 16, 2018 110.0 0.00 0.10
TMO 180316P00115000 P Mar 16, 2018 115.0 0.00 0.10
TMO 180316P00120000 P Mar 16, 2018 120.0 0.00 0.10
TMO 180316P00125000 P Mar 16, 2018 125.0 0.00 0.10
TMO 180316P00130000 P Mar 16, 2018 130.0 0.00 0.10
TMO 180316P00135000 P Mar 16, 2018 135.0 0.00 0.10
TMO 180316P00140000 P Mar 16, 2018 140.0 0.00 0.10
TMO 180316P00145000 P Mar 16, 2018 145.0 0.00 0.10
TMO 180316P00150000 P Mar 16, 2018 150.0 0.00 0.15
TMO 180316P00155000 P Mar 16, 2018 155.0 0.00 0.20
TMO 180316P00160000 P Mar 16, 2018 160.0 0.00 0.20
TMO 180316P00165000 P Mar 16, 2018 165.0 0.00 0.20
TMO 180316P00170000 P Mar 16, 2018 170.0 0.00 0.20
TMO 180316P00175000 P Mar 16, 2018 175.0 0.05 0.15
TMO 180316P00180000 P Mar 16, 2018 180.0 0.10 0.20
TMO 180316P00185000 P Mar 16, 2018 185.0 0.15 0.25
TMO 180316P00190000 P Mar 16, 2018 190.0 0.25 0.35
TMO 180316P00195000 P Mar 16, 2018 195.0 0.40 0.60
TMO 180316P00200000 P Mar 16, 2018 200.0 0.80 0.95
TMO 180316P00210000 P Mar 16, 2018 210.0 2.90 3.30
TMO 180316P00220000 P Mar 16, 2018 220.0 8.80 9.70
TMO 180316P00230000 P Mar 16, 2018 230.0 17.70 20.50
TMO 180316P00240000 P Mar 16, 2018 240.0 26.60 30.80
TMO 180316P00250000 P Mar 16, 2018 250.0 36.40 40.70
TMO 180420C00145000 C Apr 20, 2018 145.0 64.70 69.00
TMO 180420C00150000 C Apr 20, 2018 150.0 59.80 64.00
TMO 180420C00155000 C Apr 20, 2018 155.0 54.80 59.20
TMO 180420C00160000 C Apr 20, 2018 160.0 49.90 54.10
TMO 180420C00165000 C Apr 20, 2018 165.0 45.00 49.20
TMO 180420C00170000 C Apr 20, 2018 170.0 40.10 44.30
TMO 180420C00175000 C Apr 20, 2018 175.0 35.30 39.40
TMO 180420C00180000 C Apr 20, 2018 180.0 30.60 33.10
TMO 180420C00185000 C Apr 20, 2018 185.0 25.80 28.60
TMO 180420C00190000 C Apr 20, 2018 190.0 21.90 24.00
TMO 180420C00195000 C Apr 20, 2018 195.0 17.60 19.70
TMO 180420C00200000 C Apr 20, 2018 200.0 13.30 15.50
TMO 180420C00210000 C Apr 20, 2018 210.0 7.20 7.70
TMO 180420C00220000 C Apr 20, 2018 220.0 2.70 2.90
TMO 180420C00230000 C Apr 20, 2018 230.0 0.65 0.80
TMO 180420C00240000 C Apr 20, 2018 240.0 0.10 0.20
TMO 180420C00250000 C Apr 20, 2018 250.0 0.00 0.15
TMO 180420C00260000 C Apr 20, 2018 260.0 0.00 0.15
TMO 180420C00270000 C Apr 20, 2018 270.0 0.00 0.10
TMO 180420C00280000 C Apr 20, 2018 280.0 0.00 0.10
TMO 180420C00290000 C Apr 20, 2018 290.0 0.00 0.10
TMO 180420C00300000 C Apr 20, 2018 300.0 0.00 0.10
TMO 180420C00310000 C Apr 20, 2018 310.0 0.00 0.10
TMO 180420P00145000 P Apr 20, 2018 145.0 0.00 0.25
TMO 180420P00150000 P Apr 20, 2018 150.0 0.10 0.20
TMO 180420P00155000 P Apr 20, 2018 155.0 0.15 0.25
TMO 180420P00160000 P Apr 20, 2018 160.0 0.20 0.30
TMO 180420P00165000 P Apr 20, 2018 165.0 0.25 0.35
TMO 180420P00170000 P Apr 20, 2018 170.0 0.30 0.45
TMO 180420P00175000 P Apr 20, 2018 175.0 0.40 0.55
TMO 180420P00180000 P Apr 20, 2018 180.0 0.60 0.70
TMO 180420P00185000 P Apr 20, 2018 185.0 0.90 1.00
TMO 180420P00190000 P Apr 20, 2018 190.0 1.15 1.30
TMO 180420P00195000 P Apr 20, 2018 195.0 1.65 1.80
TMO 180420P00200000 P Apr 20, 2018 200.0 2.45 2.60
TMO 180420P00210000 P Apr 20, 2018 210.0 5.20 5.60
TMO 180420P00220000 P Apr 20, 2018 220.0 10.40 11.00
TMO 180420P00230000 P Apr 20, 2018 230.0 18.20 21.10
TMO 180420P00240000 P Apr 20, 2018 240.0 26.70 30.80
TMO 180420P00250000 P Apr 20, 2018 250.0 36.50 40.70
TMO 180420P00260000 P Apr 20, 2018 260.0 46.50 50.70
TMO 180420P00270000 P Apr 20, 2018 270.0 56.50 60.70
TMO 180420P00280000 P Apr 20, 2018 280.0 66.30 70.70
TMO 180420P00290000 P Apr 20, 2018 290.0 76.30 80.70
TMO 180420P00300000 P Apr 20, 2018 300.0 86.50 90.70
TMO 180420P00310000 P Apr 20, 2018 310.0 96.50 100.80
TMO 180615C00115000 C Jun 15, 2018 115.0 95.00 99.30
TMO 180615C00120000 C Jun 15, 2018 120.0 90.10 94.40
TMO 180615C00125000 C Jun 15, 2018 125.0 85.10 89.40
TMO 180615C00130000 C Jun 15, 2018 130.0 80.20 84.70
TMO 180615C00135000 C Jun 15, 2018 135.0 75.30 79.60
TMO 180615C00140000 C Jun 15, 2018 140.0 70.30 74.60
TMO 180615C00145000 C Jun 15, 2018 145.0 65.50 69.80
TMO 180615C00150000 C Jun 15, 2018 150.0 60.50 65.00
TMO 180615C00155000 C Jun 15, 2018 155.0 55.80 60.10
TMO 180615C00160000 C Jun 15, 2018 160.0 51.00 55.30
TMO 180615C00165000 C Jun 15, 2018 165.0 46.30 50.50
TMO 180615C00170000 C Jun 15, 2018 170.0 41.50 45.40
TMO 180615C00175000 C Jun 15, 2018 175.0 36.90 41.00
TMO 180615C00180000 C Jun 15, 2018 180.0 34.10 34.90
TMO 180615C00185000 C Jun 15, 2018 185.0 28.40 30.80
TMO 180615C00190000 C Jun 15, 2018 190.0 24.10 26.50
TMO 180615C00195000 C Jun 15, 2018 195.0 20.30 22.70
TMO 180615C00200000 C Jun 15, 2018 200.0 17.70 18.30
TMO 180615C00210000 C Jun 15, 2018 210.0 11.20 11.70
TMO 180615C00220000 C Jun 15, 2018 220.0 6.30 7.00
TMO 180615C00230000 C Jun 15, 2018 230.0 3.10 3.50
TMO 180615C00240000 C Jun 15, 2018 240.0 1.35 1.60
TMO 180615C00250000 C Jun 15, 2018 250.0 0.55 0.80
TMO 180615C00260000 C Jun 15, 2018 260.0 0.15 0.50
TMO 180615C00270000 C Jun 15, 2018 270.0 0.05 0.30
TMO 180615P00115000 P Jun 15, 2018 115.0 0.00 0.35
TMO 180615P00120000 P Jun 15, 2018 120.0 0.00 0.35
TMO 180615P00125000 P Jun 15, 2018 125.0 0.15 0.45
TMO 180615P00130000 P Jun 15, 2018 130.0 0.15 0.40
TMO 180615P00135000 P Jun 15, 2018 135.0 0.25 0.50
TMO 180615P00140000 P Jun 15, 2018 140.0 0.35 0.50
TMO 180615P00145000 P Jun 15, 2018 145.0 0.40 0.55
TMO 180615P00150000 P Jun 15, 2018 150.0 0.50 0.65
TMO 180615P00155000 P Jun 15, 2018 155.0 0.60 0.75
TMO 180615P00160000 P Jun 15, 2018 160.0 0.70 1.00
TMO 180615P00165000 P Jun 15, 2018 165.0 0.90 1.10
TMO 180615P00170000 P Jun 15, 2018 170.0 1.10 1.40
TMO 180615P00175000 P Jun 15, 2018 175.0 1.35 1.60
TMO 180615P00180000 P Jun 15, 2018 180.0 1.75 2.00
TMO 180615P00185000 P Jun 15, 2018 185.0 2.30 2.65
TMO 180615P00190000 P Jun 15, 2018 190.0 3.00 3.30
TMO 180615P00195000 P Jun 15, 2018 195.0 3.90 4.20
TMO 180615P00200000 P Jun 15, 2018 200.0 5.10 5.50
TMO 180615P00210000 P Jun 15, 2018 210.0 8.40 8.90
TMO 180615P00220000 P Jun 15, 2018 220.0 13.40 14.10
TMO 180615P00230000 P Jun 15, 2018 230.0 20.20 20.90
TMO 180615P00240000 P Jun 15, 2018 240.0 26.90 31.50
TMO 180615P00250000 P Jun 15, 2018 250.0 36.80 41.00
TMO 180615P00260000 P Jun 15, 2018 260.0 46.20 50.80
TMO 180615P00270000 P Jun 15, 2018 270.0 56.30 60.80
TMO 180921C00115000 C Sep 21, 2018 115.0 96.00 100.40
TMO 180921C00120000 C Sep 21, 2018 120.0 91.00 95.30
TMO 180921C00125000 C Sep 21, 2018 125.0 86.10 90.40
TMO 180921C00130000 C Sep 21, 2018 130.0 81.30 85.60
TMO 180921C00135000 C Sep 21, 2018 135.0 76.50 81.00
TMO 180921C00140000 C Sep 21, 2018 140.0 71.70 76.00
TMO 180921C00145000 C Sep 21, 2018 145.0 67.10 71.50
TMO 180921C00150000 C Sep 21, 2018 150.0 62.30 66.50
TMO 180921C00155000 C Sep 21, 2018 155.0 57.70 62.00
TMO 180921C00160000 C Sep 21, 2018 160.0 53.10 57.40
TMO 180921C00165000 C Sep 21, 2018 165.0 48.70 52.70
TMO 180921C00170000 C Sep 21, 2018 170.0 44.40 46.70
TMO 180921C00175000 C Sep 21, 2018 175.0 40.20 42.30
TMO 180921C00180000 C Sep 21, 2018 180.0 35.70 38.30
TMO 180921C00185000 C Sep 21, 2018 185.0 32.00 34.10
TMO 180921C00190000 C Sep 21, 2018 190.0 27.90 30.30
TMO 180921C00195000 C Sep 21, 2018 195.0 24.30 26.40
TMO 180921C00200000 C Sep 21, 2018 200.0 22.30 23.00
TMO 180921C00210000 C Sep 21, 2018 210.0 16.00 16.60
TMO 180921C00220000 C Sep 21, 2018 220.0 10.90 11.50
TMO 180921C00230000 C Sep 21, 2018 230.0 6.90 7.80
TMO 180921C00240000 C Sep 21, 2018 240.0 4.30 4.80
TMO 180921C00250000 C Sep 21, 2018 250.0 2.55 2.95
TMO 180921C00260000 C Sep 21, 2018 260.0 1.40 1.80
TMO 180921C00270000 C Sep 21, 2018 270.0 0.75 1.10
TMO 180921C00280000 C Sep 21, 2018 280.0 0.40 0.75
TMO 180921C00290000 C Sep 21, 2018 290.0 0.20 0.50
TMO 180921C00300000 C Sep 21, 2018 300.0 0.00 0.40
TMO 180921C00310000 C Sep 21, 2018 310.0 0.00 0.35
TMO 180921P00115000 P Sep 21, 2018 115.0 0.30 0.60
TMO 180921P00120000 P Sep 21, 2018 120.0 0.45 0.70
TMO 180921P00125000 P Sep 21, 2018 125.0 0.50 0.80
TMO 180921P00130000 P Sep 21, 2018 130.0 0.55 0.90
TMO 180921P00135000 P Sep 21, 2018 135.0 0.70 1.00
TMO 180921P00140000 P Sep 21, 2018 140.0 0.90 1.15
TMO 180921P00145000 P Sep 21, 2018 145.0 1.05 1.35
TMO 180921P00150000 P Sep 21, 2018 150.0 1.25 1.55
TMO 180921P00155000 P Sep 21, 2018 155.0 1.50 1.80
TMO 180921P00160000 P Sep 21, 2018 160.0 1.80 2.15
TMO 180921P00165000 P Sep 21, 2018 165.0 2.15 2.55
TMO 180921P00170000 P Sep 21, 2018 170.0 2.65 2.95
TMO 180921P00175000 P Sep 21, 2018 175.0 3.20 3.60
TMO 180921P00180000 P Sep 21, 2018 180.0 4.00 4.30
TMO 180921P00185000 P Sep 21, 2018 185.0 4.80 5.20
TMO 180921P00190000 P Sep 21, 2018 190.0 5.80 6.30
TMO 180921P00195000 P Sep 21, 2018 195.0 7.00 7.60
TMO 180921P00200000 P Sep 21, 2018 200.0 8.50 9.00
TMO 180921P00210000 P Sep 21, 2018 210.0 12.20 12.80
TMO 180921P00220000 P Sep 21, 2018 220.0 16.80 17.70
TMO 180921P00230000 P Sep 21, 2018 230.0 23.10 23.80
TMO 180921P00240000 P Sep 21, 2018 240.0 30.20 32.20
TMO 180921P00250000 P Sep 21, 2018 250.0 38.70 40.90
TMO 180921P00260000 P Sep 21, 2018 260.0 46.60 51.00
TMO 180921P00270000 P Sep 21, 2018 270.0 56.40 60.80
TMO 180921P00280000 P Sep 21, 2018 280.0 66.20 70.80
TMO 180921P00290000 P Sep 21, 2018 290.0 76.20 80.80
TMO 180921P00300000 P Sep 21, 2018 300.0 86.20 90.80
TMO 180921P00310000 P Sep 21, 2018 310.0 96.20 100.70
TMO 190118C00075000 C Jan 18, 2019 75.0 135.00 139.60
TMO 190118C00080000 C Jan 18, 2019 80.0 130.50 135.10
TMO 190118C00085000 C Jan 18, 2019 85.0 125.50 130.20
TMO 190118C00090000 C Jan 18, 2019 90.0 121.10 125.80
TMO 190118C00095000 C Jan 18, 2019 95.0 116.00 120.60
TMO 190118C00100000 C Jan 18, 2019 100.0 111.00 115.60
TMO 190118C00105000 C Jan 18, 2019 105.0 106.50 111.00
TMO 190118C00110000 C Jan 18, 2019 110.0 101.50 106.10
TMO 190118C00115000 C Jan 18, 2019 115.0 97.00 101.50
TMO 190118C00120000 C Jan 18, 2019 120.0 92.00 96.60
TMO 190118C00125000 C Jan 18, 2019 125.0 87.50 92.10
TMO 190118C00130000 C Jan 18, 2019 130.0 83.00 87.50
TMO 190118C00135000 C Jan 18, 2019 135.0 78.00 82.60
TMO 190118C00140000 C Jan 18, 2019 140.0 73.50 78.10
TMO 190118C00145000 C Jan 18, 2019 145.0 69.00 73.60
TMO 190118C00150000 C Jan 18, 2019 150.0 64.50 69.10
TMO 190118C00155000 C Jan 18, 2019 155.0 60.10 64.00
TMO 190118C00160000 C Jan 18, 2019 160.0 56.00 59.20
TMO 190118C00165000 C Jan 18, 2019 165.0 51.10 55.10
TMO 190118C00170000 C Jan 18, 2019 170.0 47.00 50.60
TMO 190118C00175000 C Jan 18, 2019 175.0 43.30 46.60
TMO 190118C00180000 C Jan 18, 2019 180.0 39.40 42.20
TMO 190118C00185000 C Jan 18, 2019 185.0 35.10 39.10
TMO 190118C00190000 C Jan 18, 2019 190.0 31.80 35.00
TMO 190118C00195000 C Jan 18, 2019 195.0 28.70 31.10
TMO 190118C00200000 C Jan 18, 2019 200.0 26.60 27.80
TMO 190118C00210000 C Jan 18, 2019 210.0 20.60 21.70
TMO 190118C00220000 C Jan 18, 2019 220.0 15.50 16.50
TMO 190118C00230000 C Jan 18, 2019 230.0 11.10 12.30
TMO 190118C00240000 C Jan 18, 2019 240.0 8.10 9.00
TMO 190118C00250000 C Jan 18, 2019 250.0 5.60 6.30
TMO 190118C00260000 C Jan 18, 2019 260.0 3.60 4.50
TMO 190118C00270000 C Jan 18, 2019 270.0 2.50 2.95
TMO 190118C00280000 C Jan 18, 2019 280.0 1.60 2.00
TMO 190118C00290000 C Jan 18, 2019 290.0 1.00 1.55
TMO 190118C00300000 C Jan 18, 2019 300.0 0.60 1.05
TMO 190118P00075000 P Jan 18, 2019 75.0 0.35 0.40
TMO 190118P00080000 P Jan 18, 2019 80.0 0.45 0.50
TMO 190118P00085000 P Jan 18, 2019 85.0 0.10 0.65
TMO 190118P00090000 P Jan 18, 2019 90.0 0.60 0.70
TMO 190118P00095000 P Jan 18, 2019 95.0 0.70 0.80
TMO 190118P00100000 P Jan 18, 2019 100.0 0.80 0.90
TMO 190118P00105000 P Jan 18, 2019 105.0 0.90 1.00
TMO 190118P00110000 P Jan 18, 2019 110.0 0.50 1.20
TMO 190118P00115000 P Jan 18, 2019 115.0 1.15 1.30
TMO 190118P00120000 P Jan 18, 2019 120.0 0.85 1.45
TMO 190118P00125000 P Jan 18, 2019 125.0 0.90 1.60
TMO 190118P00130000 P Jan 18, 2019 130.0 1.25 1.80
TMO 190118P00135000 P Jan 18, 2019 135.0 1.40 2.05
TMO 190118P00140000 P Jan 18, 2019 140.0 1.90 2.35
TMO 190118P00145000 P Jan 18, 2019 145.0 2.00 2.60
TMO 190118P00150000 P Jan 18, 2019 150.0 2.55 3.00
TMO 190118P00155000 P Jan 18, 2019 155.0 3.10 3.50
TMO 190118P00160000 P Jan 18, 2019 160.0 3.30 3.90
TMO 190118P00165000 P Jan 18, 2019 165.0 3.70 4.60
TMO 190118P00170000 P Jan 18, 2019 170.0 4.50 5.30
TMO 190118P00175000 P Jan 18, 2019 175.0 5.50 6.10
TMO 190118P00180000 P Jan 18, 2019 180.0 6.30 7.00
TMO 190118P00185000 P Jan 18, 2019 185.0 7.30 8.10
TMO 190118P00190000 P Jan 18, 2019 190.0 8.40 9.40
TMO 190118P00195000 P Jan 18, 2019 195.0 10.00 10.90
TMO 190118P00200000 P Jan 18, 2019 200.0 12.00 12.70
TMO 190118P00210000 P Jan 18, 2019 210.0 15.70 16.50
TMO 190118P00220000 P Jan 18, 2019 220.0 19.80 21.00
TMO 190118P00230000 P Jan 18, 2019 230.0 25.30 26.90
TMO 190118P00240000 P Jan 18, 2019 240.0 32.40 33.80
TMO 190118P00250000 P Jan 18, 2019 250.0 40.60 42.80
TMO 190118P00260000 P Jan 18, 2019 260.0 49.00 51.50
TMO 190118P00270000 P Jan 18, 2019 270.0 56.30 61.00
TMO 190118P00280000 P Jan 18, 2019 280.0 66.10 70.90
TMO 190118P00290000 P Jan 18, 2019 290.0 76.10 80.90
TMO 190118P00300000 P Jan 18, 2019 300.0 86.10 90.90
OPRA data is delayed 15 minutes.