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 (2016-11-18)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 170217C00075000 C 02/17/17 75.0 66.00 70.10
TMO 170217C00080000 C 02/17/17 80.0 60.60 65.10
TMO 170217C00085000 C 02/17/17 85.0 55.80 60.10
TMO 170217C00090000 C 02/17/17 90.0 51.10 55.20
TMO 170217C00095000 C 02/17/17 95.0 45.80 50.20
TMO 170217C00100000 C 02/17/17 100.0 41.50 45.10
TMO 170217C00105000 C 02/17/17 105.0 36.30 40.20
TMO 170217C00110000 C 02/17/17 110.0 31.00 35.20
TMO 170217C00115000 C 02/17/17 115.0 26.80 29.80
TMO 170217C00120000 C 02/17/17 120.0 22.20 24.80
TMO 170217C00125000 C 02/17/17 125.0 17.30 20.10
TMO 170217C00130000 C 02/17/17 130.0 12.70 15.00
TMO 170217C00135000 C 02/17/17 135.0 8.30 10.40
TMO 170217C00140000 C 02/17/17 140.0 4.70 5.10
TMO 170217C00145000 C 02/17/17 145.0 2.05 2.30
TMO 170217C00150000 C 02/17/17 150.0 0.60 0.80
TMO 170217C00155000 C 02/17/17 155.0 0.15 0.25
TMO 170217C00160000 C 02/17/17 160.0 0.00 0.10
TMO 170217C00165000 C 02/17/17 165.0 0.00 0.15
TMO 170217C00170000 C 02/17/17 170.0 0.00 0.10
TMO 170217C00175000 C 02/17/17 175.0 0.00 0.15
TMO 170217C00180000 C 02/17/17 180.0 0.00 0.05
TMO 170217C00185000 C 02/17/17 185.0 0.00 0.05
TMO 170217C00190000 C 02/17/17 190.0 0.00 0.10
TMO 170217C00195000 C 02/17/17 195.0 0.00 0.05
TMO 170217C00200000 C 02/17/17 200.0 0.00 0.05
TMO 170217C00210000 C 02/17/17 210.0 0.00 0.05
TMO 170217P00075000 P 02/17/17 75.0 0.00 0.05
TMO 170217P00080000 P 02/17/17 80.0 0.00 0.10
TMO 170217P00085000 P 02/17/17 85.0 0.00 0.05
TMO 170217P00090000 P 02/17/17 90.0 0.00 0.05
TMO 170217P00095000 P 02/17/17 95.0 0.00 0.05
TMO 170217P00100000 P 02/17/17 100.0 0.00 0.10
TMO 170217P00105000 P 02/17/17 105.0 0.00 0.10
TMO 170217P00110000 P 02/17/17 110.0 0.00 0.15
TMO 170217P00115000 P 02/17/17 115.0 0.00 0.20
TMO 170217P00120000 P 02/17/17 120.0 0.00 0.25
TMO 170217P00125000 P 02/17/17 125.0 0.15 0.35
TMO 170217P00130000 P 02/17/17 130.0 0.40 0.55
TMO 170217P00135000 P 02/17/17 135.0 0.90 1.00
TMO 170217P00140000 P 02/17/17 140.0 1.95 2.10
TMO 170217P00145000 P 02/17/17 145.0 4.10 4.40
TMO 170217P00150000 P 02/17/17 150.0 6.60 8.20
TMO 170217P00155000 P 02/17/17 155.0 10.60 12.80
TMO 170217P00160000 P 02/17/17 160.0 14.90 17.60
TMO 170217P00165000 P 02/17/17 165.0 19.90 23.30
TMO 170217P00170000 P 02/17/17 170.0 24.90 28.10
TMO 170217P00175000 P 02/17/17 175.0 29.90 33.10
TMO 170217P00180000 P 02/17/17 180.0 34.90 38.10
TMO 170217P00185000 P 02/17/17 185.0 39.90 43.10
TMO 170217P00190000 P 02/17/17 190.0 44.90 48.10
TMO 170217P00195000 P 02/17/17 195.0 49.90 53.10
TMO 170217P00200000 P 02/17/17 200.0 54.90 58.20
TMO 170217P00210000 P 02/17/17 210.0 64.90 68.20
TMO 170317C00070000 C 03/17/17 70.0 71.20 75.20
TMO 170317C00075000 C 03/17/17 75.0 65.90 70.20
TMO 170317C00080000 C 03/17/17 80.0 60.90 65.20
TMO 170317C00085000 C 03/17/17 85.0 55.80 60.20
TMO 170317C00090000 C 03/17/17 90.0 50.80 55.20
TMO 170317C00095000 C 03/17/17 95.0 46.30 50.40
TMO 170317C00100000 C 03/17/17 100.0 41.10 45.40
TMO 170317C00105000 C 03/17/17 105.0 36.60 39.70
TMO 170317C00110000 C 03/17/17 110.0 32.00 34.90
TMO 170317C00115000 C 03/17/17 115.0 27.10 29.90
TMO 170317C00120000 C 03/17/17 120.0 22.20 25.10
TMO 170317C00125000 C 03/17/17 125.0 17.90 20.00
TMO 170317C00130000 C 03/17/17 130.0 13.40 15.50
TMO 170317C00135000 C 03/17/17 135.0 9.20 11.20
TMO 170317C00140000 C 03/17/17 140.0 5.90 6.10
TMO 170317C00145000 C 03/17/17 145.0 3.10 3.30
TMO 170317C00150000 C 03/17/17 150.0 1.30 1.50
TMO 170317C00155000 C 03/17/17 155.0 0.45 0.60
TMO 170317C00160000 C 03/17/17 160.0 0.15 0.30
TMO 170317C00165000 C 03/17/17 165.0 0.00 0.15
TMO 170317C00170000 C 03/17/17 170.0 0.00 0.10
TMO 170317C00175000 C 03/17/17 175.0 0.00 0.10
TMO 170317C00180000 C 03/17/17 180.0 0.00 0.10
TMO 170317C00185000 C 03/17/17 185.0 0.00 0.15
TMO 170317C00190000 C 03/17/17 190.0 0.00 0.10
TMO 170317C00195000 C 03/17/17 195.0 0.00 0.10
TMO 170317C00200000 C 03/17/17 200.0 0.00 0.05
TMO 170317C00210000 C 03/17/17 210.0 0.00 0.05
TMO 170317C00220000 C 03/17/17 220.0 0.00 0.05
TMO 170317C00230000 C 03/17/17 230.0 0.00 0.05
TMO 170317P00070000 P 03/17/17 70.0 0.00 0.05
TMO 170317P00075000 P 03/17/17 75.0 0.00 0.10
TMO 170317P00080000 P 03/17/17 80.0 0.00 0.05
TMO 170317P00085000 P 03/17/17 85.0 0.00 0.15
TMO 170317P00090000 P 03/17/17 90.0 0.00 0.15
TMO 170317P00095000 P 03/17/17 95.0 0.00 0.10
TMO 170317P00100000 P 03/17/17 100.0 0.00 0.20
TMO 170317P00105000 P 03/17/17 105.0 0.00 0.20
TMO 170317P00110000 P 03/17/17 110.0 0.05 0.30
TMO 170317P00115000 P 03/17/17 115.0 0.15 0.35
TMO 170317P00120000 P 03/17/17 120.0 0.25 0.45
TMO 170317P00125000 P 03/17/17 125.0 0.45 0.60
TMO 170317P00130000 P 03/17/17 130.0 0.80 1.00
TMO 170317P00135000 P 03/17/17 135.0 1.65 1.80
TMO 170317P00140000 P 03/17/17 140.0 2.90 3.20
TMO 170317P00145000 P 03/17/17 145.0 5.10 5.40
TMO 170317P00150000 P 03/17/17 150.0 8.30 8.70
TMO 170317P00155000 P 03/17/17 155.0 11.20 13.10
TMO 170317P00160000 P 03/17/17 160.0 15.20 17.80
TMO 170317P00165000 P 03/17/17 165.0 20.00 22.60
TMO 170317P00170000 P 03/17/17 170.0 24.90 28.00
TMO 170317P00175000 P 03/17/17 175.0 29.90 33.20
TMO 170317P00180000 P 03/17/17 180.0 34.70 37.60
TMO 170317P00185000 P 03/17/17 185.0 40.00 43.10
TMO 170317P00190000 P 03/17/17 190.0 44.80 47.60
TMO 170317P00195000 P 03/17/17 195.0 49.90 53.20
TMO 170317P00200000 P 03/17/17 200.0 54.90 58.20
TMO 170317P00210000 P 03/17/17 210.0 64.90 68.20
TMO 170317P00220000 P 03/17/17 220.0 74.90 78.20
TMO 170317P00230000 P 03/17/17 230.0 84.90 88.20
TMO 170616C00080000 C 06/16/17 80.0 61.10 65.10
TMO 170616C00085000 C 06/16/17 85.0 56.60 59.90
TMO 170616C00090000 C 06/16/17 90.0 51.70 55.60
TMO 170616C00095000 C 06/16/17 95.0 47.40 50.10
TMO 170616C00100000 C 06/16/17 100.0 42.50 45.30
TMO 170616C00105000 C 06/16/17 105.0 37.20 40.90
TMO 170616C00110000 C 06/16/17 110.0 33.20 35.80
TMO 170616C00115000 C 06/16/17 115.0 28.50 31.20
TMO 170616C00120000 C 06/16/17 120.0 24.20 25.30
TMO 170616C00125000 C 06/16/17 125.0 19.90 20.60
TMO 170616C00130000 C 06/16/17 130.0 15.80 16.50
TMO 170616C00135000 C 06/16/17 135.0 12.30 12.80
TMO 170616C00140000 C 06/16/17 140.0 9.00 9.30
TMO 170616C00145000 C 06/16/17 145.0 6.20 6.60
TMO 170616C00150000 C 06/16/17 150.0 4.00 4.40
TMO 170616C00155000 C 06/16/17 155.0 2.50 2.75
TMO 170616C00160000 C 06/16/17 160.0 1.45 1.65
TMO 170616C00165000 C 06/16/17 165.0 0.80 1.00
TMO 170616C00170000 C 06/16/17 170.0 0.40 0.60
TMO 170616C00175000 C 06/16/17 175.0 0.10 0.35
TMO 170616C00180000 C 06/16/17 180.0 0.00 0.25
TMO 170616C00185000 C 06/16/17 185.0 0.00 0.20
TMO 170616C00190000 C 06/16/17 190.0 0.00 0.20
TMO 170616C00195000 C 06/16/17 195.0 0.00 0.15
TMO 170616C00200000 C 06/16/17 200.0 0.00 0.15
TMO 170616C00210000 C 06/16/17 210.0 0.00 0.15
TMO 170616C00220000 C 06/16/17 220.0 0.00 0.15
TMO 170616P00080000 P 06/16/17 80.0 0.05 0.25
TMO 170616P00085000 P 06/16/17 85.0 0.10 0.30
TMO 170616P00090000 P 06/16/17 90.0 0.15 0.35
TMO 170616P00095000 P 06/16/17 95.0 0.20 0.45
TMO 170616P00100000 P 06/16/17 100.0 0.35 0.55
TMO 170616P00105000 P 06/16/17 105.0 0.45 0.70
TMO 170616P00110000 P 06/16/17 110.0 0.65 0.90
TMO 170616P00115000 P 06/16/17 115.0 0.95 1.20
TMO 170616P00120000 P 06/16/17 120.0 1.35 1.60
TMO 170616P00125000 P 06/16/17 125.0 2.00 2.25
TMO 170616P00130000 P 06/16/17 130.0 2.85 3.10
TMO 170616P00135000 P 06/16/17 135.0 4.10 4.40
TMO 170616P00140000 P 06/16/17 140.0 5.80 6.10
TMO 170616P00145000 P 06/16/17 145.0 7.90 8.40
TMO 170616P00150000 P 06/16/17 150.0 10.70 11.20
TMO 170616P00155000 P 06/16/17 155.0 14.20 14.70
TMO 170616P00160000 P 06/16/17 160.0 17.20 18.90
TMO 170616P00165000 P 06/16/17 165.0 20.90 23.50
TMO 170616P00170000 P 06/16/17 170.0 25.50 27.90
TMO 170616P00175000 P 06/16/17 175.0 29.80 32.90
TMO 170616P00180000 P 06/16/17 180.0 34.70 37.80
TMO 170616P00185000 P 06/16/17 185.0 39.70 43.30
TMO 170616P00190000 P 06/16/17 190.0 44.90 48.20
TMO 170616P00195000 P 06/16/17 195.0 49.90 53.20
TMO 170616P00200000 P 06/16/17 200.0 54.90 58.20
TMO 170616P00210000 P 06/16/17 210.0 64.90 68.20
TMO 170616P00220000 P 06/16/17 220.0 74.90 78.20
TMO 170915C00075000 C 09/15/17 75.0 66.80 70.80
TMO 170915C00080000 C 09/15/17 80.0 61.40 66.00
TMO 170915C00085000 C 09/15/17 85.0 56.60 61.00
TMO 170915C00090000 C 09/15/17 90.0 51.90 56.20
TMO 170915C00095000 C 09/15/17 95.0 47.70 51.60
TMO 170915C00100000 C 09/15/17 100.0 42.90 47.00
TMO 170915C00105000 C 09/15/17 105.0 38.60 42.20
TMO 170915C00110000 C 09/15/17 110.0 34.30 37.70
TMO 170915C00115000 C 09/15/17 115.0 29.90 33.20
TMO 170915C00120000 C 09/15/17 120.0 25.70 29.00
TMO 170915C00125000 C 09/15/17 125.0 21.50 24.90
TMO 170915C00130000 C 09/15/17 130.0 17.60 21.00
TMO 170915C00135000 C 09/15/17 135.0 14.60 16.20
TMO 170915C00140000 C 09/15/17 140.0 11.40 13.00
TMO 170915C00145000 C 09/15/17 145.0 8.60 10.20
TMO 170915C00150000 C 09/15/17 150.0 6.30 7.70
TMO 170915C00155000 C 09/15/17 155.0 4.40 5.70
TMO 170915C00160000 C 09/15/17 160.0 3.00 4.10
TMO 170915C00165000 C 09/15/17 165.0 2.00 3.00
TMO 170915C00170000 C 09/15/17 170.0 0.70 2.45
TMO 170915C00175000 C 09/15/17 175.0 0.70 1.45
TMO 170915C00180000 C 09/15/17 180.0 0.05 0.95
TMO 170915C00185000 C 09/15/17 185.0 0.00 0.75
TMO 170915C00190000 C 09/15/17 190.0 0.00 0.50
TMO 170915C00195000 C 09/15/17 195.0 0.00 0.50
TMO 170915C00200000 C 09/15/17 200.0 0.00 0.50
TMO 170915C00210000 C 09/15/17 210.0 0.00 0.35
TMO 170915P00075000 P 09/15/17 75.0 0.00 0.70
TMO 170915P00080000 P 09/15/17 80.0 0.00 0.80
TMO 170915P00085000 P 09/15/17 85.0 0.00 0.85
TMO 170915P00090000 P 09/15/17 90.0 0.00 1.10
TMO 170915P00095000 P 09/15/17 95.0 0.10 1.30
TMO 170915P00100000 P 09/15/17 100.0 0.00 4.40
TMO 170915P00105000 P 09/15/17 105.0 0.30 2.00
TMO 170915P00110000 P 09/15/17 110.0 0.50 4.70
TMO 170915P00115000 P 09/15/17 115.0 2.00 2.85
TMO 170915P00120000 P 09/15/17 120.0 2.65 3.40
TMO 170915P00125000 P 09/15/17 125.0 3.50 5.90
TMO 170915P00130000 P 09/15/17 130.0 4.60 5.60
TMO 170915P00135000 P 09/15/17 135.0 6.00 7.30
TMO 170915P00140000 P 09/15/17 140.0 7.80 8.80
TMO 170915P00145000 P 09/15/17 145.0 10.10 11.50
TMO 170915P00150000 P 09/15/17 150.0 12.80 13.80
TMO 170915P00155000 P 09/15/17 155.0 16.00 17.80
TMO 170915P00160000 P 09/15/17 160.0 17.90 20.60
TMO 170915P00165000 P 09/15/17 165.0 21.30 24.60
TMO 170915P00170000 P 09/15/17 170.0 26.50 29.60
TMO 170915P00175000 P 09/15/17 175.0 30.20 34.30
TMO 170915P00180000 P 09/15/17 180.0 35.20 38.90
TMO 170915P00185000 P 09/15/17 185.0 39.80 44.20
TMO 170915P00190000 P 09/15/17 190.0 44.80 49.00
TMO 170915P00195000 P 09/15/17 195.0 49.90 54.10
TMO 170915P00200000 P 09/15/17 200.0 54.90 59.10
TMO 170915P00210000 P 09/15/17 210.0 64.90 69.00
TMO 180119C00060000 C 01/19/18 60.0 82.50 86.00
TMO 180119C00065000 C 01/19/18 65.0 77.90 81.00
TMO 180119C00070000 C 01/19/18 70.0 73.10 76.20
TMO 180119C00075000 C 01/19/18 75.0 68.30 71.40
TMO 180119C00080000 C 01/19/18 80.0 63.50 66.90
TMO 180119C00085000 C 01/19/18 85.0 58.80 61.40
TMO 180119C00090000 C 01/19/18 90.0 54.20 56.70
TMO 180119C00095000 C 01/19/18 95.0 49.60 52.10
TMO 180119C00100000 C 01/19/18 100.0 45.10 47.70
TMO 180119C00105000 C 01/19/18 105.0 40.70 43.30
TMO 180119C00110000 C 01/19/18 110.0 36.70 39.00
TMO 180119C00115000 C 01/19/18 115.0 32.30 34.80
TMO 180119C00120000 C 01/19/18 120.0 28.90 30.80
TMO 180119C00125000 C 01/19/18 125.0 25.00 26.90
TMO 180119C00130000 C 01/19/18 130.0 21.40 23.30
TMO 180119C00135000 C 01/19/18 135.0 18.00 19.80
TMO 180119C00140000 C 01/19/18 140.0 15.00 16.10
TMO 180119C00145000 C 01/19/18 145.0 12.40 13.30
TMO 180119C00150000 C 01/19/18 150.0 10.00 10.70
TMO 180119C00155000 C 01/19/18 155.0 7.80 8.80
TMO 180119C00160000 C 01/19/18 160.0 6.20 7.00
TMO 180119C00165000 C 01/19/18 165.0 4.70 5.40
TMO 180119C00170000 C 01/19/18 170.0 3.30 4.20
TMO 180119C00175000 C 01/19/18 175.0 2.30 3.20
TMO 180119C00180000 C 01/19/18 180.0 1.75 2.35
TMO 180119C00185000 C 01/19/18 185.0 1.25 1.55
TMO 180119C00190000 C 01/19/18 190.0 0.70 1.40
TMO 180119C00195000 C 01/19/18 195.0 0.40 1.05
TMO 180119C00200000 C 01/19/18 200.0 0.25 0.85
TMO 180119C00210000 C 01/19/18 210.0 0.05 0.70
TMO 180119P00060000 P 01/19/18 60.0 0.30 0.95
TMO 180119P00065000 P 01/19/18 65.0 0.45 1.00
TMO 180119P00070000 P 01/19/18 70.0 0.55 0.95
TMO 180119P00075000 P 01/19/18 75.0 0.70 1.30
TMO 180119P00080000 P 01/19/18 80.0 1.00 1.35
TMO 180119P00085000 P 01/19/18 85.0 1.10 1.65
TMO 180119P00090000 P 01/19/18 90.0 1.35 2.00
TMO 180119P00095000 P 01/19/18 95.0 1.60 2.35
TMO 180119P00100000 P 01/19/18 100.0 2.15 2.70
TMO 180119P00105000 P 01/19/18 105.0 2.65 3.10
TMO 180119P00110000 P 01/19/18 110.0 3.60 3.90
TMO 180119P00115000 P 01/19/18 115.0 4.40 4.60
TMO 180119P00120000 P 01/19/18 120.0 5.30 5.90
TMO 180119P00125000 P 01/19/18 125.0 6.50 7.20
TMO 180119P00130000 P 01/19/18 130.0 7.90 8.40
TMO 180119P00135000 P 01/19/18 135.0 9.40 9.90
TMO 180119P00140000 P 01/19/18 140.0 11.30 11.70
TMO 180119P00145000 P 01/19/18 145.0 12.50 14.00
TMO 180119P00150000 P 01/19/18 150.0 15.20 16.90
TMO 180119P00155000 P 01/19/18 155.0 17.80 19.60
TMO 180119P00160000 P 01/19/18 160.0 20.90 22.80
TMO 180119P00165000 P 01/19/18 165.0 24.30 26.50
TMO 180119P00170000 P 01/19/18 170.0 28.00 30.40
TMO 180119P00175000 P 01/19/18 175.0 32.20 34.70
TMO 180119P00180000 P 01/19/18 180.0 36.50 39.50
TMO 180119P00185000 P 01/19/18 185.0 40.50 43.60
TMO 180119P00190000 P 01/19/18 190.0 45.10 48.30
TMO 180119P00195000 P 01/19/18 195.0 49.90 53.10
TMO 180119P00200000 P 01/19/18 200.0 54.90 58.00
TMO 180119P00210000 P 01/19/18 210.0 64.80 67.90
TMO 190118C00075000 C 01/18/19 75.0 70.60 73.40
TMO 190118C00080000 C 01/18/19 80.0 65.50 69.00
TMO 190118C00085000 C 01/18/19 85.0 61.00 64.70
TMO 190118C00090000 C 01/18/19 90.0 57.00 60.40
TMO 190118C00095000 C 01/18/19 95.0 52.50 56.20
TMO 190118C00100000 C 01/18/19 100.0 48.50 51.60
TMO 190118C00105000 C 01/18/19 105.0 45.30 47.60
TMO 190118C00110000 C 01/18/19 110.0 41.40 43.70
TMO 190118C00115000 C 01/18/19 115.0 37.60 40.00
TMO 190118C00120000 C 01/18/19 120.0 34.10 36.40
TMO 190118C00125000 C 01/18/19 125.0 30.60 32.90
TMO 190118C00130000 C 01/18/19 130.0 27.30 29.60
TMO 190118C00135000 C 01/18/19 135.0 23.70 27.00
TMO 190118C00140000 C 01/18/19 140.0 21.00 24.10
TMO 190118C00145000 C 01/18/19 145.0 18.80 21.20
TMO 190118C00150000 C 01/18/19 150.0 16.00 18.80
TMO 190118C00155000 C 01/18/19 155.0 14.30 15.90
TMO 190118C00160000 C 01/18/19 160.0 12.20 13.80
TMO 190118C00165000 C 01/18/19 165.0 10.40 12.00
TMO 190118C00170000 C 01/18/19 170.0 8.80 10.30
TMO 190118C00175000 C 01/18/19 175.0 7.40 8.80
TMO 190118C00180000 C 01/18/19 180.0 6.00 7.50
TMO 190118C00185000 C 01/18/19 185.0 5.20 6.40
TMO 190118C00190000 C 01/18/19 190.0 4.20 5.40
TMO 190118C00195000 C 01/18/19 195.0 3.30 4.50
TMO 190118C00200000 C 01/18/19 200.0 2.55 3.80
TMO 190118C00210000 C 01/18/19 210.0 1.80 2.60
TMO 190118C00220000 C 01/18/19 220.0 1.10 2.00
TMO 190118P00075000 P 01/18/19 75.0 1.85 2.70
TMO 190118P00080000 P 01/18/19 80.0 2.25 3.40
TMO 190118P00085000 P 01/18/19 85.0 2.70 3.80
TMO 190118P00090000 P 01/18/19 90.0 3.20 4.30
TMO 190118P00095000 P 01/18/19 95.0 3.90 4.80
TMO 190118P00100000 P 01/18/19 100.0 4.60 5.50
TMO 190118P00105000 P 01/18/19 105.0 5.40 6.50
TMO 190118P00110000 P 01/18/19 110.0 6.40 7.30
TMO 190118P00115000 P 01/18/19 115.0 7.50 8.70
TMO 190118P00120000 P 01/18/19 120.0 8.70 9.90
TMO 190118P00125000 P 01/18/19 125.0 10.20 11.40
TMO 190118P00130000 P 01/18/19 130.0 11.80 13.10
TMO 190118P00135000 P 01/18/19 135.0 13.60 14.90
TMO 190118P00140000 P 01/18/19 140.0 15.70 17.00
TMO 190118P00145000 P 01/18/19 145.0 18.00 19.20
TMO 190118P00150000 P 01/18/19 150.0 20.40 21.70
TMO 190118P00155000 P 01/18/19 155.0 22.50 24.40
TMO 190118P00160000 P 01/18/19 160.0 25.30 27.40
TMO 190118P00165000 P 01/18/19 165.0 28.40 30.60
TMO 190118P00170000 P 01/18/19 170.0 31.80 34.00
TMO 190118P00175000 P 01/18/19 175.0 35.70 38.00
TMO 190118P00180000 P 01/18/19 180.0 39.50 41.80
TMO 190118P00185000 P 01/18/19 185.0 43.50 45.80
TMO 190118P00190000 P 01/18/19 190.0 47.70 50.00
TMO 190118P00195000 P 01/18/19 195.0 50.90 54.30
TMO 190118P00200000 P 01/18/19 200.0 55.40 58.80
TMO 190118P00210000 P 01/18/19 210.0 64.60 68.20
TMO 190118P00220000 P 01/18/19 220.0 74.50 78.90

OPRA data is delayed 15 minutes.