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 (2016-02-19)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 160520C00070000 C 05/20/16 70.0 74.30 77.60
TMO 160520C00075000 C 05/20/16 75.0 68.90 71.30
TMO 160520C00080000 C 05/20/16 80.0 64.40 67.30
TMO 160520C00085000 C 05/20/16 85.0 59.30 62.20
TMO 160520C00090000 C 05/20/16 90.0 54.30 57.20
TMO 160520C00095000 C 05/20/16 95.0 49.70 51.20
TMO 160520C00100000 C 05/20/16 100.0 44.20 46.20
TMO 160520C00105000 C 05/20/16 105.0 39.70 41.20
TMO 160520C00110000 C 05/20/16 110.0 34.50 36.20
TMO 160520C00115000 C 05/20/16 115.0 29.60 31.20
TMO 160520C00120000 C 05/20/16 120.0 24.70 26.20
TMO 160520C00125000 C 05/20/16 125.0 19.50 21.20
TMO 160520C00130000 C 05/20/16 130.0 14.80 16.20
TMO 160520C00135000 C 05/20/16 135.0 10.20 11.20
TMO 160520C00140000 C 05/20/16 140.0 5.90 6.90
TMO 160520C00145000 C 05/20/16 145.0 2.55 3.10
TMO 160520C00150000 C 05/20/16 150.0 0.65 0.85
TMO 160520C00155000 C 05/20/16 155.0 0.10 0.20
TMO 160520C00160000 C 05/20/16 160.0 0.00 0.10
TMO 160520C00165000 C 05/20/16 165.0 0.00 0.10
TMO 160520C00170000 C 05/20/16 170.0 0.00 0.10
TMO 160520C00175000 C 05/20/16 175.0 0.00 0.10
TMO 160520C00180000 C 05/20/16 180.0 0.00 0.10
TMO 160520C00185000 C 05/20/16 185.0 0.00 0.10
TMO 160520C00190000 C 05/20/16 190.0 0.00 0.10
TMO 160520C00195000 C 05/20/16 195.0 0.00 0.10
TMO 160520C00200000 C 05/20/16 200.0 0.00 0.10
TMO 160520P00070000 P 05/20/16 70.0 0.00 0.10
TMO 160520P00075000 P 05/20/16 75.0 0.00 0.10
TMO 160520P00080000 P 05/20/16 80.0 0.00 0.10
TMO 160520P00085000 P 05/20/16 85.0 0.00 0.10
TMO 160520P00090000 P 05/20/16 90.0 0.00 0.10
TMO 160520P00095000 P 05/20/16 95.0 0.00 0.10
TMO 160520P00100000 P 05/20/16 100.0 0.00 0.10
TMO 160520P00105000 P 05/20/16 105.0 0.00 0.10
TMO 160520P00110000 P 05/20/16 110.0 0.00 0.10
TMO 160520P00115000 P 05/20/16 115.0 0.00 0.10
TMO 160520P00120000 P 05/20/16 120.0 0.00 0.20
TMO 160520P00125000 P 05/20/16 125.0 0.00 0.35
TMO 160520P00130000 P 05/20/16 130.0 0.15 0.25
TMO 160520P00135000 P 05/20/16 135.0 0.35 0.50
TMO 160520P00140000 P 05/20/16 140.0 0.95 1.15
TMO 160520P00145000 P 05/20/16 145.0 2.40 2.75
TMO 160520P00150000 P 05/20/16 150.0 5.00 5.90
TMO 160520P00155000 P 05/20/16 155.0 8.10 10.40
TMO 160520P00160000 P 05/20/16 160.0 12.60 15.70
TMO 160520P00165000 P 05/20/16 165.0 17.50 20.40
TMO 160520P00170000 P 05/20/16 170.0 22.70 25.60
TMO 160520P00175000 P 05/20/16 175.0 27.60 30.50
TMO 160520P00180000 P 05/20/16 180.0 32.60 35.60
TMO 160520P00185000 P 05/20/16 185.0 37.50 40.40
TMO 160520P00190000 P 05/20/16 190.0 42.60 45.70
TMO 160520P00195000 P 05/20/16 195.0 47.60 50.30
TMO 160520P00200000 P 05/20/16 200.0 52.60 55.70
TMO 160617C00060000 C 06/17/16 60.0 83.90 87.60
TMO 160617C00065000 C 06/17/16 65.0 78.90 82.50
TMO 160617C00070000 C 06/17/16 70.0 74.30 77.60
TMO 160617C00075000 C 06/17/16 75.0 69.30 72.50
TMO 160617C00080000 C 06/17/16 80.0 64.60 67.60
TMO 160617C00085000 C 06/17/16 85.0 59.30 62.60
TMO 160617C00090000 C 06/17/16 90.0 54.00 57.40
TMO 160617C00095000 C 06/17/16 95.0 49.30 52.60
TMO 160617C00100000 C 06/17/16 100.0 44.40 47.40
TMO 160617C00105000 C 06/17/16 105.0 39.80 42.60
TMO 160617C00110000 C 06/17/16 110.0 34.80 37.70
TMO 160617C00115000 C 06/17/16 115.0 29.40 32.70
TMO 160617C00120000 C 06/17/16 120.0 24.90 27.90
TMO 160617C00125000 C 06/17/16 125.0 19.80 22.70
TMO 160617C00130000 C 06/17/16 130.0 15.40 17.20
TMO 160617C00135000 C 06/17/16 135.0 11.00 12.20
TMO 160617C00140000 C 06/17/16 140.0 7.20 8.20
TMO 160617C00145000 C 06/17/16 145.0 3.80 4.20
TMO 160617C00150000 C 06/17/16 150.0 1.65 1.95
TMO 160617C00155000 C 06/17/16 155.0 0.50 0.65
TMO 160617C00160000 C 06/17/16 160.0 0.05 0.40
TMO 160617C00165000 C 06/17/16 165.0 0.00 0.15
TMO 160617C00170000 C 06/17/16 170.0 0.00 0.10
TMO 160617C00175000 C 06/17/16 175.0 0.00 0.10
TMO 160617C00180000 C 06/17/16 180.0 0.00 0.10
TMO 160617C00185000 C 06/17/16 185.0 0.00 0.10
TMO 160617P00060000 P 06/17/16 60.0 0.00 0.10
TMO 160617P00065000 P 06/17/16 65.0 0.00 0.10
TMO 160617P00070000 P 06/17/16 70.0 0.00 0.10
TMO 160617P00075000 P 06/17/16 75.0 0.00 0.10
TMO 160617P00080000 P 06/17/16 80.0 0.00 0.10
TMO 160617P00085000 P 06/17/16 85.0 0.00 0.10
TMO 160617P00090000 P 06/17/16 90.0 0.00 0.10
TMO 160617P00095000 P 06/17/16 95.0 0.00 0.10
TMO 160617P00100000 P 06/17/16 100.0 0.00 0.10
TMO 160617P00105000 P 06/17/16 105.0 0.00 0.15
TMO 160617P00110000 P 06/17/16 110.0 0.00 0.30
TMO 160617P00115000 P 06/17/16 115.0 0.00 0.40
TMO 160617P00120000 P 06/17/16 120.0 0.05 0.40
TMO 160617P00125000 P 06/17/16 125.0 0.35 0.45
TMO 160617P00130000 P 06/17/16 130.0 0.60 0.85
TMO 160617P00135000 P 06/17/16 135.0 1.10 1.25
TMO 160617P00140000 P 06/17/16 140.0 2.05 2.20
TMO 160617P00145000 P 06/17/16 145.0 3.70 4.00
TMO 160617P00150000 P 06/17/16 150.0 6.40 6.90
TMO 160617P00155000 P 06/17/16 155.0 9.90 10.80
TMO 160617P00160000 P 06/17/16 160.0 13.30 15.80
TMO 160617P00165000 P 06/17/16 165.0 17.80 20.90
TMO 160617P00170000 P 06/17/16 170.0 22.80 25.40
TMO 160617P00175000 P 06/17/16 175.0 27.70 31.10
TMO 160617P00180000 P 06/17/16 180.0 32.60 35.80
TMO 160617P00185000 P 06/17/16 185.0 37.80 40.50
TMO 160916C00060000 C 09/16/16 60.0 84.30 87.60
TMO 160916C00065000 C 09/16/16 65.0 79.50 82.50
TMO 160916C00070000 C 09/16/16 70.0 74.50 77.60
TMO 160916C00075000 C 09/16/16 75.0 69.20 72.40
TMO 160916C00080000 C 09/16/16 80.0 64.60 67.40
TMO 160916C00085000 C 09/16/16 85.0 59.50 62.60
TMO 160916C00090000 C 09/16/16 90.0 54.80 57.60
TMO 160916C00095000 C 09/16/16 95.0 49.80 52.80
TMO 160916C00100000 C 09/16/16 100.0 44.80 47.80
TMO 160916C00105000 C 09/16/16 105.0 39.90 43.00
TMO 160916C00110000 C 09/16/16 110.0 34.80 38.10
TMO 160916C00115000 C 09/16/16 115.0 30.40 33.40
TMO 160916C00120000 C 09/16/16 120.0 25.90 28.90
TMO 160916C00125000 C 09/16/16 125.0 21.60 24.10
TMO 160916C00130000 C 09/16/16 130.0 17.00 19.10
TMO 160916C00135000 C 09/16/16 135.0 13.60 14.60
TMO 160916C00140000 C 09/16/16 140.0 10.00 11.20
TMO 160916C00145000 C 09/16/16 145.0 7.10 8.20
TMO 160916C00150000 C 09/16/16 150.0 4.70 5.10
TMO 160916C00155000 C 09/16/16 155.0 2.95 3.80
TMO 160916C00160000 C 09/16/16 160.0 1.65 2.45
TMO 160916C00165000 C 09/16/16 165.0 0.60 1.55
TMO 160916C00170000 C 09/16/16 170.0 0.15 0.90
TMO 160916C00175000 C 09/16/16 175.0 0.10 0.50
TMO 160916C00180000 C 09/16/16 180.0 0.00 0.45
TMO 160916C00185000 C 09/16/16 185.0 0.00 0.25
TMO 160916C00190000 C 09/16/16 190.0 0.00 0.20
TMO 160916C00195000 C 09/16/16 195.0 0.00 0.15
TMO 160916C00200000 C 09/16/16 200.0 0.00 0.10
TMO 160916P00060000 P 09/16/16 60.0 0.00 0.10
TMO 160916P00065000 P 09/16/16 65.0 0.00 0.10
TMO 160916P00070000 P 09/16/16 70.0 0.00 0.15
TMO 160916P00075000 P 09/16/16 75.0 0.00 0.15
TMO 160916P00080000 P 09/16/16 80.0 0.00 0.20
TMO 160916P00085000 P 09/16/16 85.0 0.00 0.35
TMO 160916P00090000 P 09/16/16 90.0 0.05 0.30
TMO 160916P00095000 P 09/16/16 95.0 0.10 0.45
TMO 160916P00100000 P 09/16/16 100.0 0.05 0.55
TMO 160916P00105000 P 09/16/16 105.0 0.15 0.85
TMO 160916P00110000 P 09/16/16 110.0 0.30 1.00
TMO 160916P00115000 P 09/16/16 115.0 0.80 1.05
TMO 160916P00120000 P 09/16/16 120.0 1.15 1.60
TMO 160916P00125000 P 09/16/16 125.0 1.70 2.20
TMO 160916P00130000 P 09/16/16 130.0 2.55 3.00
TMO 160916P00135000 P 09/16/16 135.0 3.50 3.90
TMO 160916P00140000 P 09/16/16 140.0 4.90 5.30
TMO 160916P00145000 P 09/16/16 145.0 6.80 7.40
TMO 160916P00150000 P 09/16/16 150.0 9.40 9.90
TMO 160916P00155000 P 09/16/16 155.0 12.60 13.10
TMO 160916P00160000 P 09/16/16 160.0 15.60 17.20
TMO 160916P00165000 P 09/16/16 165.0 18.80 21.60
TMO 160916P00170000 P 09/16/16 170.0 23.50 26.20
TMO 160916P00175000 P 09/16/16 175.0 27.80 30.70
TMO 160916P00180000 P 09/16/16 180.0 32.70 35.70
TMO 160916P00185000 P 09/16/16 185.0 37.80 41.10
TMO 160916P00190000 P 09/16/16 190.0 42.80 46.10
TMO 160916P00195000 P 09/16/16 195.0 47.80 50.50
TMO 160916P00200000 P 09/16/16 200.0 52.80 55.90
TMO 161216C00075000 C 12/16/16 75.0 69.70 72.80
TMO 161216C00080000 C 12/16/16 80.0 64.90 67.80
TMO 161216C00085000 C 12/16/16 85.0 60.00 63.00
TMO 161216C00090000 C 12/16/16 90.0 55.00 58.10
TMO 161216C00095000 C 12/16/16 95.0 50.10 53.40
TMO 161216C00100000 C 12/16/16 100.0 45.60 48.40
TMO 161216C00105000 C 12/16/16 105.0 40.70 44.00
TMO 161216C00110000 C 12/16/16 110.0 35.60 39.20
TMO 161216C00115000 C 12/16/16 115.0 31.60 34.50
TMO 161216C00120000 C 12/16/16 120.0 27.00 30.50
TMO 161216C00125000 C 12/16/16 125.0 23.30 25.40
TMO 161216C00130000 C 12/16/16 130.0 19.50 20.70
TMO 161216C00135000 C 12/16/16 135.0 15.80 17.10
TMO 161216C00140000 C 12/16/16 140.0 12.50 13.80
TMO 161216C00145000 C 12/16/16 145.0 9.70 10.90
TMO 161216C00150000 C 12/16/16 150.0 7.40 8.40
TMO 161216C00155000 C 12/16/16 155.0 5.30 6.30
TMO 161216C00160000 C 12/16/16 160.0 3.70 4.60
TMO 161216C00165000 C 12/16/16 165.0 2.50 3.30
TMO 161216C00170000 C 12/16/16 170.0 1.50 2.50
TMO 161216C00175000 C 12/16/16 175.0 0.65 1.85
TMO 161216C00180000 C 12/16/16 180.0 0.25 1.40
TMO 161216C00185000 C 12/16/16 185.0 0.05 1.00
TMO 161216C00190000 C 12/16/16 190.0 0.00 0.65
TMO 161216C00195000 C 12/16/16 195.0 0.05 0.30
TMO 161216C00200000 C 12/16/16 200.0 0.00 0.40
TMO 161216C00210000 C 12/16/16 210.0 0.00 0.25
TMO 161216P00075000 P 12/16/16 75.0 0.10 0.60
TMO 161216P00080000 P 12/16/16 80.0 0.20 0.70
TMO 161216P00085000 P 12/16/16 85.0 0.00 1.00
TMO 161216P00090000 P 12/16/16 90.0 0.25 1.20
TMO 161216P00095000 P 12/16/16 95.0 0.40 1.25
TMO 161216P00100000 P 12/16/16 100.0 0.30 1.65
TMO 161216P00105000 P 12/16/16 105.0 0.85 1.95
TMO 161216P00110000 P 12/16/16 110.0 0.90 2.30
TMO 161216P00115000 P 12/16/16 115.0 1.30 2.75
TMO 161216P00120000 P 12/16/16 120.0 2.35 3.10
TMO 161216P00125000 P 12/16/16 125.0 3.10 3.90
TMO 161216P00130000 P 12/16/16 130.0 4.10 4.90
TMO 161216P00135000 P 12/16/16 135.0 5.30 6.20
TMO 161216P00140000 P 12/16/16 140.0 7.00 8.10
TMO 161216P00145000 P 12/16/16 145.0 9.10 10.20
TMO 161216P00150000 P 12/16/16 150.0 11.60 12.70
TMO 161216P00155000 P 12/16/16 155.0 14.50 15.60
TMO 161216P00160000 P 12/16/16 160.0 18.00 19.00
TMO 161216P00165000 P 12/16/16 165.0 21.00 22.90
TMO 161216P00170000 P 12/16/16 170.0 25.10 26.90
TMO 161216P00175000 P 12/16/16 175.0 28.50 31.30
TMO 161216P00180000 P 12/16/16 180.0 33.50 36.20
TMO 161216P00185000 P 12/16/16 185.0 37.70 40.80
TMO 161216P00190000 P 12/16/16 190.0 42.70 45.80
TMO 161216P00195000 P 12/16/16 195.0 47.70 50.70
TMO 161216P00200000 P 12/16/16 200.0 52.50 55.60
TMO 161216P00210000 P 12/16/16 210.0 62.60 66.00
TMO 170120C00060000 C 01/20/17 60.0 84.50 87.40
TMO 170120C00065000 C 01/20/17 65.0 79.60 82.60
TMO 170120C00070000 C 01/20/17 70.0 74.70 77.80
TMO 170120C00075000 C 01/20/17 75.0 69.50 72.90
TMO 170120C00080000 C 01/20/17 80.0 64.80 68.00
TMO 170120C00085000 C 01/20/17 85.0 60.00 63.20
TMO 170120C00090000 C 01/20/17 90.0 55.20 58.20
TMO 170120C00095000 C 01/20/17 95.0 50.50 53.40
TMO 170120C00100000 C 01/20/17 100.0 45.80 48.60
TMO 170120C00105000 C 01/20/17 105.0 41.10 44.00
TMO 170120C00110000 C 01/20/17 110.0 36.40 39.50
TMO 170120C00115000 C 01/20/17 115.0 32.00 35.00
TMO 170120C00120000 C 01/20/17 120.0 28.00 30.80
TMO 170120C00125000 C 01/20/17 125.0 23.90 26.10
TMO 170120C00130000 C 01/20/17 130.0 20.30 21.40
TMO 170120C00135000 C 01/20/17 135.0 16.80 17.90
TMO 170120C00140000 C 01/20/17 140.0 13.60 14.40
TMO 170120C00145000 C 01/20/17 145.0 10.70 11.50
TMO 170120C00150000 C 01/20/17 150.0 8.20 9.00
TMO 170120C00155000 C 01/20/17 155.0 6.10 6.90
TMO 170120C00160000 C 01/20/17 160.0 4.40 5.20
TMO 170120C00165000 C 01/20/17 165.0 3.00 3.80
TMO 170120C00170000 C 01/20/17 170.0 2.10 3.00
TMO 170120C00175000 C 01/20/17 175.0 1.40 2.35
TMO 170120C00180000 C 01/20/17 180.0 0.55 1.75
TMO 170120C00185000 C 01/20/17 185.0 0.20 1.35
TMO 170120C00190000 C 01/20/17 190.0 0.05 1.00
TMO 170120C00195000 C 01/20/17 195.0 0.10 0.75
TMO 170120C00200000 C 01/20/17 200.0 0.00 0.55
TMO 170120P00060000 P 01/20/17 60.0 0.00 0.25
TMO 170120P00065000 P 01/20/17 65.0 0.00 0.40
TMO 170120P00070000 P 01/20/17 70.0 0.00 0.60
TMO 170120P00075000 P 01/20/17 75.0 0.10 0.75
TMO 170120P00080000 P 01/20/17 80.0 0.30 0.65
TMO 170120P00085000 P 01/20/17 85.0 0.05 1.20
TMO 170120P00090000 P 01/20/17 90.0 0.15 1.40
TMO 170120P00095000 P 01/20/17 95.0 0.85 1.65
TMO 170120P00100000 P 01/20/17 100.0 0.50 1.90
TMO 170120P00105000 P 01/20/17 105.0 1.60 2.25
TMO 170120P00110000 P 01/20/17 110.0 2.00 2.65
TMO 170120P00115000 P 01/20/17 115.0 2.50 3.10
TMO 170120P00120000 P 01/20/17 120.0 3.10 3.60
TMO 170120P00125000 P 01/20/17 125.0 4.00 4.50
TMO 170120P00130000 P 01/20/17 130.0 5.10 5.60
TMO 170120P00135000 P 01/20/17 135.0 6.50 7.10
TMO 170120P00140000 P 01/20/17 140.0 8.20 9.10
TMO 170120P00145000 P 01/20/17 145.0 10.30 10.90
TMO 170120P00150000 P 01/20/17 150.0 12.10 13.40
TMO 170120P00155000 P 01/20/17 155.0 15.00 16.40
TMO 170120P00160000 P 01/20/17 160.0 18.30 19.70
TMO 170120P00165000 P 01/20/17 165.0 21.50 23.50
TMO 170120P00170000 P 01/20/17 170.0 25.60 27.60
TMO 170120P00175000 P 01/20/17 175.0 29.40 32.50
TMO 170120P00180000 P 01/20/17 180.0 33.90 36.40
TMO 170120P00185000 P 01/20/17 185.0 38.50 41.00
TMO 170120P00190000 P 01/20/17 190.0 42.80 45.90
TMO 170120P00195000 P 01/20/17 195.0 47.70 51.30
TMO 170120P00200000 P 01/20/17 200.0 52.70 55.70
TMO 180119C00060000 C 01/19/18 60.0 84.10 88.50
TMO 180119C00065000 C 01/19/18 65.0 79.50 83.90
TMO 180119C00070000 C 01/19/18 70.0 75.10 79.50
TMO 180119C00075000 C 01/19/18 75.0 70.00 74.40
TMO 180119C00080000 C 01/19/18 80.0 66.30 69.80
TMO 180119C00085000 C 01/19/18 85.0 61.70 65.30
TMO 180119C00090000 C 01/19/18 90.0 57.20 60.90
TMO 180119C00095000 C 01/19/18 95.0 52.70 56.60
TMO 180119C00100000 C 01/19/18 100.0 48.50 52.40
TMO 180119C00105000 C 01/19/18 105.0 45.10 48.30
TMO 180119C00110000 C 01/19/18 110.0 40.80 44.30
TMO 180119C00115000 C 01/19/18 115.0 37.00 40.50
TMO 180119C00120000 C 01/19/18 120.0 33.20 37.00
TMO 180119C00125000 C 01/19/18 125.0 29.50 31.40
TMO 180119C00130000 C 01/19/18 130.0 26.00 28.10
TMO 180119C00135000 C 01/19/18 135.0 22.70 25.00
TMO 180119C00140000 C 01/19/18 140.0 19.60 22.20
TMO 180119C00145000 C 01/19/18 145.0 17.20 19.50
TMO 180119C00150000 C 01/19/18 150.0 15.30 17.80
TMO 180119C00155000 C 01/19/18 155.0 13.20 15.80
TMO 180119C00160000 C 01/19/18 160.0 10.80 14.00
TMO 180119C00165000 C 01/19/18 165.0 9.30 12.40
TMO 180119C00170000 C 01/19/18 170.0 7.80 10.50
TMO 180119C00175000 C 01/19/18 175.0 6.40 8.30
TMO 180119C00180000 C 01/19/18 180.0 5.00 7.00
TMO 180119C00185000 C 01/19/18 185.0 3.90 6.00
TMO 180119C00190000 C 01/19/18 190.0 2.75 5.40
TMO 180119C00195000 C 01/19/18 195.0 2.10 4.60
TMO 180119C00200000 C 01/19/18 200.0 1.35 3.80
TMO 180119C00210000 C 01/19/18 210.0 0.65 2.35
TMO 180119P00060000 P 01/19/18 60.0 0.00 1.00
TMO 180119P00065000 P 01/19/18 65.0 0.50 1.45
TMO 180119P00070000 P 01/19/18 70.0 0.65 1.70
TMO 180119P00075000 P 01/19/18 75.0 0.60 2.00
TMO 180119P00080000 P 01/19/18 80.0 0.40 2.60
TMO 180119P00085000 P 01/19/18 85.0 1.70 3.10
TMO 180119P00090000 P 01/19/18 90.0 1.80 4.20
TMO 180119P00095000 P 01/19/18 95.0 2.60 3.80
TMO 180119P00100000 P 01/19/18 100.0 3.30 4.50
TMO 180119P00105000 P 01/19/18 105.0 4.00 5.50
TMO 180119P00110000 P 01/19/18 110.0 4.30 6.20
TMO 180119P00115000 P 01/19/18 115.0 5.10 6.90
TMO 180119P00120000 P 01/19/18 120.0 6.40 8.10
TMO 180119P00125000 P 01/19/18 125.0 7.80 9.40
TMO 180119P00130000 P 01/19/18 130.0 8.30 11.10
TMO 180119P00135000 P 01/19/18 135.0 10.30 13.00
TMO 180119P00140000 P 01/19/18 140.0 12.10 14.90
TMO 180119P00145000 P 01/19/18 145.0 14.50 17.20
TMO 180119P00150000 P 01/19/18 150.0 18.10 19.80
TMO 180119P00155000 P 01/19/18 155.0 20.90 23.50
TMO 180119P00160000 P 01/19/18 160.0 23.90 26.40
TMO 180119P00165000 P 01/19/18 165.0 27.20 29.40
TMO 180119P00170000 P 01/19/18 170.0 30.70 32.50
TMO 180119P00175000 P 01/19/18 175.0 34.10 35.80
TMO 180119P00180000 P 01/19/18 180.0 36.30 39.90
TMO 180119P00185000 P 01/19/18 185.0 40.00 43.80
TMO 180119P00190000 P 01/19/18 190.0 44.00 48.00
TMO 180119P00195000 P 01/19/18 195.0 48.50 52.30
TMO 180119P00200000 P 01/19/18 200.0 53.00 57.40
TMO 180119P00210000 P 01/19/18 210.0 62.50 66.90

OPRA data is delayed 15 minutes.