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 (2016-05-20)Premium Content

Thermo Fisher Scientific Inc (TMO)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 160617C00060000 C 06/17/16 60.0 88.30 92.30
TMO 160617C00065000 C 06/17/16 65.0 83.50 87.30
TMO 160617C00070000 C 06/17/16 70.0 78.50 82.30
TMO 160617C00075000 C 06/17/16 75.0 73.50 77.30
TMO 160617C00080000 C 06/17/16 80.0 68.30 72.30
TMO 160617C00085000 C 06/17/16 85.0 63.30 67.20
TMO 160617C00090000 C 06/17/16 90.0 58.60 62.20
TMO 160617C00095000 C 06/17/16 95.0 53.30 57.20
TMO 160617C00100000 C 06/17/16 100.0 48.40 52.20
TMO 160617C00105000 C 06/17/16 105.0 43.50 47.20
TMO 160617C00110000 C 06/17/16 110.0 38.60 42.20
TMO 160617C00115000 C 06/17/16 115.0 33.70 37.20
TMO 160617C00120000 C 06/17/16 120.0 28.70 32.20
TMO 160617C00125000 C 06/17/16 125.0 24.00 26.40
TMO 160617C00130000 C 06/17/16 130.0 19.30 21.30
TMO 160617C00135000 C 06/17/16 135.0 14.40 16.60
TMO 160617C00140000 C 06/17/16 140.0 10.50 11.50
TMO 160617C00145000 C 06/17/16 145.0 6.20 6.90
TMO 160617C00150000 C 06/17/16 150.0 2.70 2.90
TMO 160617C00155000 C 06/17/16 155.0 0.65 0.80
TMO 160617C00160000 C 06/17/16 160.0 0.00 0.25
TMO 160617C00165000 C 06/17/16 165.0 0.00 0.10
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 0.10
TMO 160617P00110000 P 06/17/16 110.0 0.00 0.10
TMO 160617P00115000 P 06/17/16 115.0 0.00 0.10
TMO 160617P00120000 P 06/17/16 120.0 0.00 0.10
TMO 160617P00125000 P 06/17/16 125.0 0.00 0.25
TMO 160617P00130000 P 06/17/16 130.0 0.00 0.25
TMO 160617P00135000 P 06/17/16 135.0 0.10 0.35
TMO 160617P00140000 P 06/17/16 140.0 0.30 0.50
TMO 160617P00145000 P 06/17/16 145.0 0.80 0.90
TMO 160617P00150000 P 06/17/16 150.0 2.10 2.30
TMO 160617P00155000 P 06/17/16 155.0 4.70 5.70
TMO 160617P00160000 P 06/17/16 160.0 8.00 11.40
TMO 160617P00165000 P 06/17/16 165.0 13.30 16.00
TMO 160617P00170000 P 06/17/16 170.0 17.50 21.50
TMO 160617P00175000 P 06/17/16 175.0 22.30 26.40
TMO 160617P00180000 P 06/17/16 180.0 27.40 31.40
TMO 160617P00185000 P 06/17/16 185.0 32.40 36.40
TMO 160715C00075000 C 07/15/16 75.0 73.50 77.20
TMO 160715C00080000 C 07/15/16 80.0 68.50 72.20
TMO 160715C00085000 C 07/15/16 85.0 63.40 67.20
TMO 160715C00090000 C 07/15/16 90.0 58.40 62.20
TMO 160715C00095000 C 07/15/16 95.0 53.40 57.20
TMO 160715C00100000 C 07/15/16 100.0 48.60 52.20
TMO 160715C00105000 C 07/15/16 105.0 43.60 47.20
TMO 160715C00110000 C 07/15/16 110.0 38.60 42.20
TMO 160715C00115000 C 07/15/16 115.0 33.70 37.20
TMO 160715C00120000 C 07/15/16 120.0 28.80 32.40
TMO 160715C00125000 C 07/15/16 125.0 24.10 27.40
TMO 160715C00130000 C 07/15/16 130.0 19.10 22.50
TMO 160715C00135000 C 07/15/16 135.0 14.50 17.90
TMO 160715C00140000 C 07/15/16 140.0 11.20 12.20
TMO 160715C00145000 C 07/15/16 145.0 7.50 7.80
TMO 160715C00150000 C 07/15/16 150.0 4.10 4.40
TMO 160715C00155000 C 07/15/16 155.0 1.80 2.00
TMO 160715C00160000 C 07/15/16 160.0 0.50 0.90
TMO 160715C00165000 C 07/15/16 165.0 0.05 0.35
TMO 160715C00170000 C 07/15/16 170.0 0.00 0.20
TMO 160715C00175000 C 07/15/16 175.0 0.00 0.10
TMO 160715C00180000 C 07/15/16 180.0 0.00 0.10
TMO 160715C00185000 C 07/15/16 185.0 0.00 0.10
TMO 160715C00190000 C 07/15/16 190.0 0.00 0.10
TMO 160715C00195000 C 07/15/16 195.0 0.00 0.10
TMO 160715C00200000 C 07/15/16 200.0 0.00 0.10
TMO 160715C00210000 C 07/15/16 210.0 0.00 0.10
TMO 160715C00220000 C 07/15/16 220.0 0.00 0.10
TMO 160715P00075000 P 07/15/16 75.0 0.00 0.10
TMO 160715P00080000 P 07/15/16 80.0 0.00 0.10
TMO 160715P00085000 P 07/15/16 85.0 0.00 0.10
TMO 160715P00090000 P 07/15/16 90.0 0.00 0.10
TMO 160715P00095000 P 07/15/16 95.0 0.00 0.10
TMO 160715P00100000 P 07/15/16 100.0 0.00 0.10
TMO 160715P00105000 P 07/15/16 105.0 0.00 0.10
TMO 160715P00110000 P 07/15/16 110.0 0.00 0.25
TMO 160715P00115000 P 07/15/16 115.0 0.00 0.25
TMO 160715P00120000 P 07/15/16 120.0 0.05 0.30
TMO 160715P00125000 P 07/15/16 125.0 0.10 0.45
TMO 160715P00130000 P 07/15/16 130.0 0.25 0.50
TMO 160715P00135000 P 07/15/16 135.0 0.55 0.75
TMO 160715P00140000 P 07/15/16 140.0 1.10 1.20
TMO 160715P00145000 P 07/15/16 145.0 2.00 2.10
TMO 160715P00150000 P 07/15/16 150.0 3.40 3.80
TMO 160715P00155000 P 07/15/16 155.0 6.00 6.40
TMO 160715P00160000 P 07/15/16 160.0 8.50 12.00
TMO 160715P00165000 P 07/15/16 165.0 13.60 16.60
TMO 160715P00170000 P 07/15/16 170.0 17.90 21.50
TMO 160715P00175000 P 07/15/16 175.0 22.50 26.40
TMO 160715P00180000 P 07/15/16 180.0 27.40 31.40
TMO 160715P00185000 P 07/15/16 185.0 32.40 36.40
TMO 160715P00190000 P 07/15/16 190.0 37.40 41.40
TMO 160715P00195000 P 07/15/16 195.0 42.40 46.40
TMO 160715P00200000 P 07/15/16 200.0 47.40 51.40
TMO 160715P00210000 P 07/15/16 210.0 57.40 61.40
TMO 160715P00220000 P 07/15/16 220.0 67.40 71.40
TMO 160916C00060000 C 09/16/16 60.0 88.30 92.20
TMO 160916C00065000 C 09/16/16 65.0 83.30 87.20
TMO 160916C00070000 C 09/16/16 70.0 78.50 82.20
TMO 160916C00075000 C 09/16/16 75.0 73.50 77.20
TMO 160916C00080000 C 09/16/16 80.0 68.30 72.20
TMO 160916C00085000 C 09/16/16 85.0 63.80 67.20
TMO 160916C00090000 C 09/16/16 90.0 58.80 62.20
TMO 160916C00095000 C 09/16/16 95.0 53.80 57.30
TMO 160916C00100000 C 09/16/16 100.0 48.80 52.40
TMO 160916C00105000 C 09/16/16 105.0 43.90 47.60
TMO 160916C00110000 C 09/16/16 110.0 39.00 42.60
TMO 160916C00115000 C 09/16/16 115.0 34.30 37.80
TMO 160916C00120000 C 09/16/16 120.0 29.40 32.90
TMO 160916C00125000 C 09/16/16 125.0 24.70 28.30
TMO 160916C00130000 C 09/16/16 130.0 20.40 23.70
TMO 160916C00135000 C 09/16/16 135.0 17.00 18.30
TMO 160916C00140000 C 09/16/16 140.0 13.50 13.90
TMO 160916C00145000 C 09/16/16 145.0 9.80 10.10
TMO 160916C00150000 C 09/16/16 150.0 6.70 7.00
TMO 160916C00155000 C 09/16/16 155.0 4.20 4.40
TMO 160916C00160000 C 09/16/16 160.0 2.35 2.55
TMO 160916C00165000 C 09/16/16 165.0 1.20 1.40
TMO 160916C00170000 C 09/16/16 170.0 0.55 0.75
TMO 160916C00175000 C 09/16/16 175.0 0.20 0.35
TMO 160916C00180000 C 09/16/16 180.0 0.05 0.25
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 0.10
TMO 160916P00075000 P 09/16/16 75.0 0.00 0.10
TMO 160916P00080000 P 09/16/16 80.0 0.00 0.10
TMO 160916P00085000 P 09/16/16 85.0 0.05 0.15
TMO 160916P00090000 P 09/16/16 90.0 0.00 0.25
TMO 160916P00095000 P 09/16/16 95.0 0.05 0.30
TMO 160916P00100000 P 09/16/16 100.0 0.10 0.35
TMO 160916P00105000 P 09/16/16 105.0 0.20 0.40
TMO 160916P00110000 P 09/16/16 110.0 0.30 0.55
TMO 160916P00115000 P 09/16/16 115.0 0.35 0.70
TMO 160916P00120000 P 09/16/16 120.0 0.55 0.95
TMO 160916P00125000 P 09/16/16 125.0 0.85 1.35
TMO 160916P00130000 P 09/16/16 130.0 1.30 1.50
TMO 160916P00135000 P 09/16/16 135.0 1.90 2.15
TMO 160916P00140000 P 09/16/16 140.0 2.85 3.10
TMO 160916P00145000 P 09/16/16 145.0 4.10 4.40
TMO 160916P00150000 P 09/16/16 150.0 6.00 6.30
TMO 160916P00155000 P 09/16/16 155.0 8.40 8.80
TMO 160916P00160000 P 09/16/16 160.0 11.60 12.30
TMO 160916P00165000 P 09/16/16 165.0 14.90 16.60
TMO 160916P00170000 P 09/16/16 170.0 18.60 21.80
TMO 160916P00175000 P 09/16/16 175.0 23.20 26.60
TMO 160916P00180000 P 09/16/16 180.0 27.70 31.40
TMO 160916P00185000 P 09/16/16 185.0 32.90 36.30
TMO 160916P00190000 P 09/16/16 190.0 38.00 41.40
TMO 160916P00195000 P 09/16/16 195.0 42.50 46.40
TMO 160916P00200000 P 09/16/16 200.0 47.60 51.40
TMO 161216C00075000 C 12/16/16 75.0 73.70 77.40
TMO 161216C00080000 C 12/16/16 80.0 68.80 72.40
TMO 161216C00085000 C 12/16/16 85.0 63.90 67.60
TMO 161216C00090000 C 12/16/16 90.0 59.10 62.60
TMO 161216C00095000 C 12/16/16 95.0 54.20 57.80
TMO 161216C00100000 C 12/16/16 100.0 49.40 53.00
TMO 161216C00105000 C 12/16/16 105.0 44.60 48.10
TMO 161216C00110000 C 12/16/16 110.0 39.90 43.60
TMO 161216C00115000 C 12/16/16 115.0 35.10 39.00
TMO 161216C00120000 C 12/16/16 120.0 30.70 33.80
TMO 161216C00125000 C 12/16/16 125.0 26.30 29.40
TMO 161216C00130000 C 12/16/16 130.0 23.00 25.00
TMO 161216C00135000 C 12/16/16 135.0 19.70 21.00
TMO 161216C00140000 C 12/16/16 140.0 15.90 16.90
TMO 161216C00145000 C 12/16/16 145.0 12.40 13.20
TMO 161216C00150000 C 12/16/16 150.0 9.70 10.10
TMO 161216C00155000 C 12/16/16 155.0 6.80 7.80
TMO 161216C00160000 C 12/16/16 160.0 4.70 5.40
TMO 161216C00165000 C 12/16/16 165.0 3.10 3.70
TMO 161216C00170000 C 12/16/16 170.0 1.95 3.10
TMO 161216C00175000 C 12/16/16 175.0 0.95 1.55
TMO 161216C00180000 C 12/16/16 180.0 0.45 1.05
TMO 161216C00185000 C 12/16/16 185.0 0.15 0.70
TMO 161216C00190000 C 12/16/16 190.0 0.05 0.50
TMO 161216C00195000 C 12/16/16 195.0 0.00 0.50
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 0.00 0.45
TMO 161216P00080000 P 12/16/16 80.0 0.05 0.55
TMO 161216P00085000 P 12/16/16 85.0 0.10 0.60
TMO 161216P00090000 P 12/16/16 90.0 0.25 0.70
TMO 161216P00095000 P 12/16/16 95.0 0.35 0.85
TMO 161216P00100000 P 12/16/16 100.0 0.55 1.00
TMO 161216P00105000 P 12/16/16 105.0 0.75 1.25
TMO 161216P00110000 P 12/16/16 110.0 0.95 1.60
TMO 161216P00115000 P 12/16/16 115.0 1.30 2.00
TMO 161216P00120000 P 12/16/16 120.0 1.70 2.40
TMO 161216P00125000 P 12/16/16 125.0 2.30 3.20
TMO 161216P00130000 P 12/16/16 130.0 3.00 3.80
TMO 161216P00135000 P 12/16/16 135.0 3.90 4.80
TMO 161216P00140000 P 12/16/16 140.0 5.10 6.10
TMO 161216P00145000 P 12/16/16 145.0 6.60 7.80
TMO 161216P00150000 P 12/16/16 150.0 8.50 9.80
TMO 161216P00155000 P 12/16/16 155.0 10.90 12.20
TMO 161216P00160000 P 12/16/16 160.0 13.80 15.50
TMO 161216P00165000 P 12/16/16 165.0 17.10 18.80
TMO 161216P00170000 P 12/16/16 170.0 20.10 22.70
TMO 161216P00175000 P 12/16/16 175.0 24.00 27.70
TMO 161216P00180000 P 12/16/16 180.0 28.40 32.20
TMO 161216P00185000 P 12/16/16 185.0 33.20 36.80
TMO 161216P00190000 P 12/16/16 190.0 37.30 41.60
TMO 161216P00195000 P 12/16/16 195.0 42.30 46.60
TMO 161216P00200000 P 12/16/16 200.0 47.90 51.60
TMO 161216P00210000 P 12/16/16 210.0 57.10 61.40
TMO 170120C00060000 C 01/20/17 60.0 88.60 92.20
TMO 170120C00065000 C 01/20/17 65.0 83.60 87.20
TMO 170120C00070000 C 01/20/17 70.0 78.80 82.40
TMO 170120C00075000 C 01/20/17 75.0 73.90 77.40
TMO 170120C00080000 C 01/20/17 80.0 68.90 72.60
TMO 170120C00085000 C 01/20/17 85.0 64.10 67.60
TMO 170120C00090000 C 01/20/17 90.0 59.20 62.80
TMO 170120C00095000 C 01/20/17 95.0 54.50 58.00
TMO 170120C00100000 C 01/20/17 100.0 49.70 53.40
TMO 170120C00105000 C 01/20/17 105.0 45.00 48.60
TMO 170120C00110000 C 01/20/17 110.0 40.30 44.00
TMO 170120C00115000 C 01/20/17 115.0 35.70 39.40
TMO 170120C00120000 C 01/20/17 120.0 31.30 35.00
TMO 170120C00125000 C 01/20/17 125.0 26.90 30.80
TMO 170120C00130000 C 01/20/17 130.0 23.60 25.60
TMO 170120C00135000 C 01/20/17 135.0 20.20 21.50
TMO 170120C00140000 C 01/20/17 140.0 16.50 17.50
TMO 170120C00145000 C 01/20/17 145.0 13.30 14.30
TMO 170120C00150000 C 01/20/17 150.0 10.30 11.30
TMO 170120C00155000 C 01/20/17 155.0 7.80 8.50
TMO 170120C00160000 C 01/20/17 160.0 5.60 6.60
TMO 170120C00165000 C 01/20/17 165.0 3.90 4.60
TMO 170120C00170000 C 01/20/17 170.0 2.70 3.50
TMO 170120C00175000 C 01/20/17 175.0 1.35 2.20
TMO 170120C00180000 C 01/20/17 180.0 0.80 1.50
TMO 170120C00185000 C 01/20/17 185.0 0.45 1.05
TMO 170120C00190000 C 01/20/17 190.0 0.25 0.65
TMO 170120C00195000 C 01/20/17 195.0 0.05 0.50
TMO 170120C00200000 C 01/20/17 200.0 0.00 0.45
TMO 170120P00060000 P 01/20/17 60.0 0.00 0.20
TMO 170120P00065000 P 01/20/17 65.0 0.00 0.30
TMO 170120P00070000 P 01/20/17 70.0 0.00 0.45
TMO 170120P00075000 P 01/20/17 75.0 0.05 0.55
TMO 170120P00080000 P 01/20/17 80.0 0.10 0.65
TMO 170120P00085000 P 01/20/17 85.0 0.30 0.75
TMO 170120P00090000 P 01/20/17 90.0 0.45 0.90
TMO 170120P00095000 P 01/20/17 95.0 0.60 1.05
TMO 170120P00100000 P 01/20/17 100.0 0.75 1.25
TMO 170120P00105000 P 01/20/17 105.0 0.95 1.55
TMO 170120P00110000 P 01/20/17 110.0 1.55 1.85
TMO 170120P00115000 P 01/20/17 115.0 1.95 2.30
TMO 170120P00120000 P 01/20/17 120.0 2.30 2.85
TMO 170120P00125000 P 01/20/17 125.0 2.85 3.60
TMO 170120P00130000 P 01/20/17 130.0 3.50 4.40
TMO 170120P00135000 P 01/20/17 135.0 4.50 5.50
TMO 170120P00140000 P 01/20/17 140.0 5.90 6.80
TMO 170120P00145000 P 01/20/17 145.0 7.60 8.50
TMO 170120P00150000 P 01/20/17 150.0 9.50 10.80
TMO 170120P00155000 P 01/20/17 155.0 11.90 13.40
TMO 170120P00160000 P 01/20/17 160.0 14.60 15.70
TMO 170120P00165000 P 01/20/17 165.0 17.80 19.20
TMO 170120P00170000 P 01/20/17 170.0 21.50 23.20
TMO 170120P00175000 P 01/20/17 175.0 25.00 27.20
TMO 170120P00180000 P 01/20/17 180.0 29.60 32.60
TMO 170120P00185000 P 01/20/17 185.0 33.40 37.00
TMO 170120P00190000 P 01/20/17 190.0 37.90 41.80
TMO 170120P00195000 P 01/20/17 195.0 42.70 46.60
TMO 170120P00200000 P 01/20/17 200.0 47.70 51.60
TMO 180119C00060000 C 01/19/18 60.0 88.50 93.00
TMO 180119C00065000 C 01/19/18 65.0 84.00 88.40
TMO 180119C00070000 C 01/19/18 70.0 79.50 83.50
TMO 180119C00075000 C 01/19/18 75.0 74.50 78.80
TMO 180119C00080000 C 01/19/18 80.0 70.00 74.20
TMO 180119C00085000 C 01/19/18 85.0 65.50 69.60
TMO 180119C00090000 C 01/19/18 90.0 61.00 65.10
TMO 180119C00095000 C 01/19/18 95.0 56.50 60.70
TMO 180119C00100000 C 01/19/18 100.0 52.00 56.40
TMO 180119C00105000 C 01/19/18 105.0 48.00 52.20
TMO 180119C00110000 C 01/19/18 110.0 43.50 48.00
TMO 180119C00115000 C 01/19/18 115.0 39.50 44.00
TMO 180119C00120000 C 01/19/18 120.0 35.70 40.10
TMO 180119C00125000 C 01/19/18 125.0 32.00 36.40
TMO 180119C00130000 C 01/19/18 130.0 28.50 32.10
TMO 180119C00135000 C 01/19/18 135.0 25.00 28.20
TMO 180119C00140000 C 01/19/18 140.0 21.80 25.00
TMO 180119C00145000 C 01/19/18 145.0 18.90 22.20
TMO 180119C00150000 C 01/19/18 150.0 16.00 19.50
TMO 180119C00155000 C 01/19/18 155.0 15.30 17.40
TMO 180119C00160000 C 01/19/18 160.0 13.00 16.00
TMO 180119C00165000 C 01/19/18 165.0 11.00 13.10
TMO 180119C00170000 C 01/19/18 170.0 9.20 11.10
TMO 180119C00175000 C 01/19/18 175.0 7.60 9.20
TMO 180119C00180000 C 01/19/18 180.0 6.10 7.80
TMO 180119C00185000 C 01/19/18 185.0 4.20 6.50
TMO 180119C00190000 C 01/19/18 190.0 3.10 5.40
TMO 180119C00195000 C 01/19/18 195.0 2.50 4.50
TMO 180119C00200000 C 01/19/18 200.0 1.70 5.50
TMO 180119C00210000 C 01/19/18 210.0 1.15 2.50
TMO 180119P00060000 P 01/19/18 60.0 0.05 1.15
TMO 180119P00065000 P 01/19/18 65.0 0.45 1.25
TMO 180119P00070000 P 01/19/18 70.0 0.55 1.50
TMO 180119P00075000 P 01/19/18 75.0 0.75 1.75
TMO 180119P00080000 P 01/19/18 80.0 1.05 1.65
TMO 180119P00085000 P 01/19/18 85.0 1.30 1.85
TMO 180119P00090000 P 01/19/18 90.0 1.70 2.25
TMO 180119P00095000 P 01/19/18 95.0 2.00 2.70
TMO 180119P00100000 P 01/19/18 100.0 2.45 3.90
TMO 180119P00105000 P 01/19/18 105.0 3.00 4.60
TMO 180119P00110000 P 01/19/18 110.0 3.70 5.50
TMO 180119P00115000 P 01/19/18 115.0 4.90 6.30
TMO 180119P00120000 P 01/19/18 120.0 5.40 7.40
TMO 180119P00125000 P 01/19/18 125.0 6.40 8.60
TMO 180119P00130000 P 01/19/18 130.0 7.60 10.00
TMO 180119P00135000 P 01/19/18 135.0 9.00 11.50
TMO 180119P00140000 P 01/19/18 140.0 10.70 13.30
TMO 180119P00145000 P 01/19/18 145.0 12.30 15.30
TMO 180119P00150000 P 01/19/18 150.0 14.10 17.50
TMO 180119P00155000 P 01/19/18 155.0 18.20 20.20
TMO 180119P00160000 P 01/19/18 160.0 20.90 22.80
TMO 180119P00165000 P 01/19/18 165.0 23.80 26.00
TMO 180119P00170000 P 01/19/18 170.0 27.00 29.30
TMO 180119P00175000 P 01/19/18 175.0 30.00 32.40
TMO 180119P00180000 P 01/19/18 180.0 33.20 36.70
TMO 180119P00185000 P 01/19/18 185.0 36.30 40.50
TMO 180119P00190000 P 01/19/18 190.0 40.10 44.50
TMO 180119P00195000 P 01/19/18 195.0 44.50 48.90
TMO 180119P00200000 P 01/19/18 200.0 49.00 53.50
TMO 180119P00210000 P 01/19/18 210.0 58.00 62.30

OPRA data is delayed 15 minutes.