Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fastenal Company (FAST)
As of Nov 22 2017 2:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 171215C00035000 C Dec 15, 2017 35.0 13.60 14.40
FAST 171215C00036000 C Dec 15, 2017 36.0 11.80 15.30
FAST 171215C00037000 C Dec 15, 2017 37.0 10.70 14.20
FAST 171215C00038000 C Dec 15, 2017 38.0 10.60 12.10
FAST 171215C00039000 C Dec 15, 2017 39.0 9.60 10.30
FAST 171215C00040000 C Dec 15, 2017 40.0 8.60 9.90
FAST 171215C00041000 C Dec 15, 2017 41.0 7.60 8.60
FAST 171215C00042000 C Dec 15, 2017 42.0 6.70 8.10
FAST 171215C00043000 C Dec 15, 2017 43.0 5.80 6.50
FAST 171215C00044000 C Dec 15, 2017 44.0 4.80 5.60
FAST 171215C00045000 C Dec 15, 2017 45.0 3.80 4.40
FAST 171215C00046000 C Dec 15, 2017 46.0 2.95 3.20
FAST 171215C00047000 C Dec 15, 2017 47.0 2.25 2.40
FAST 171215C00048000 C Dec 15, 2017 48.0 1.55 1.65
FAST 171215C00049000 C Dec 15, 2017 49.0 1.00 1.10
FAST 171215C00050000 C Dec 15, 2017 50.0 0.55 0.75
FAST 171215C00052500 C Dec 15, 2017 52.5 0.05 0.20
FAST 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
FAST 171215C00057500 C Dec 15, 2017 57.5 0.00 0.05
FAST 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
FAST 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
FAST 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
FAST 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
FAST 171215P00036000 P Dec 15, 2017 36.0 0.00 0.05
FAST 171215P00037000 P Dec 15, 2017 37.0 0.00 0.05
FAST 171215P00038000 P Dec 15, 2017 38.0 0.00 0.05
FAST 171215P00039000 P Dec 15, 2017 39.0 0.00 0.10
FAST 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
FAST 171215P00041000 P Dec 15, 2017 41.0 0.00 0.10
FAST 171215P00042000 P Dec 15, 2017 42.0 0.00 0.10
FAST 171215P00043000 P Dec 15, 2017 43.0 0.05 0.15
FAST 171215P00044000 P Dec 15, 2017 44.0 0.10 0.20
FAST 171215P00045000 P Dec 15, 2017 45.0 0.15 0.30
FAST 171215P00046000 P Dec 15, 2017 46.0 0.25 0.40
FAST 171215P00047000 P Dec 15, 2017 47.0 0.45 0.60
FAST 171215P00048000 P Dec 15, 2017 48.0 0.75 0.90
FAST 171215P00049000 P Dec 15, 2017 49.0 1.20 1.30
FAST 171215P00050000 P Dec 15, 2017 50.0 1.75 1.95
FAST 171215P00052500 P Dec 15, 2017 52.5 3.60 4.10
FAST 171215P00055000 P Dec 15, 2017 55.0 6.10 6.80
FAST 171215P00057500 P Dec 15, 2017 57.5 8.50 11.00
FAST 171215P00060000 P Dec 15, 2017 60.0 11.00 11.80
FAST 171215P00065000 P Dec 15, 2017 65.0 16.10 17.90
FAST 171215P00070000 P Dec 15, 2017 70.0 21.00 22.00
FAST 180119C00020000 C Jan 19, 2018 20.0 28.50 29.20
FAST 180119C00023000 C Jan 19, 2018 23.0 25.50 28.20
FAST 180119C00024000 C Jan 19, 2018 24.0 24.50 27.10
FAST 180119C00025000 C Jan 19, 2018 25.0 23.60 24.10
FAST 180119C00026000 C Jan 19, 2018 26.0 22.50 25.20
FAST 180119C00027000 C Jan 19, 2018 27.0 21.50 24.20
FAST 180119C00028000 C Jan 19, 2018 28.0 20.50 23.20
FAST 180119C00029000 C Jan 19, 2018 29.0 19.50 22.30
FAST 180119C00030000 C Jan 19, 2018 30.0 18.60 20.90
FAST 180119C00031000 C Jan 19, 2018 31.0 17.50 20.40
FAST 180119C00032000 C Jan 19, 2018 32.0 16.70 19.10
FAST 180119C00033000 C Jan 19, 2018 33.0 15.60 16.30
FAST 180119C00034000 C Jan 19, 2018 34.0 14.60 17.30
FAST 180119C00035000 C Jan 19, 2018 35.0 13.60 16.10
FAST 180119C00036000 C Jan 19, 2018 36.0 12.60 15.30
FAST 180119C00037000 C Jan 19, 2018 37.0 11.60 14.30
FAST 180119C00038000 C Jan 19, 2018 38.0 10.70 11.50
FAST 180119C00039000 C Jan 19, 2018 39.0 9.60 10.60
FAST 180119C00040000 C Jan 19, 2018 40.0 9.00 9.20
FAST 180119C00041000 C Jan 19, 2018 41.0 7.90 8.30
FAST 180119C00042000 C Jan 19, 2018 42.0 7.00 7.50
FAST 180119C00043000 C Jan 19, 2018 43.0 6.20 6.60
FAST 180119C00044000 C Jan 19, 2018 44.0 5.40 5.70
FAST 180119C00045000 C Jan 19, 2018 45.0 4.50 4.90
FAST 180119C00046000 C Jan 19, 2018 46.0 3.70 4.10
FAST 180119C00047000 C Jan 19, 2018 47.0 3.10 3.40
FAST 180119C00048000 C Jan 19, 2018 48.0 2.40 2.65
FAST 180119C00049000 C Jan 19, 2018 49.0 2.00 2.15
FAST 180119C00050000 C Jan 19, 2018 50.0 1.50 1.60
FAST 180119C00052500 C Jan 19, 2018 52.5 0.70 0.75
FAST 180119C00055000 C Jan 19, 2018 55.0 0.25 0.35
FAST 180119C00057500 C Jan 19, 2018 57.5 0.05 0.15
FAST 180119C00060000 C Jan 19, 2018 60.0 0.00 0.10
FAST 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
FAST 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
FAST 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
FAST 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
FAST 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
FAST 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
FAST 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
FAST 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
FAST 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
FAST 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
FAST 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
FAST 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
FAST 180119P00032000 P Jan 19, 2018 32.0 0.00 0.10
FAST 180119P00033000 P Jan 19, 2018 33.0 0.00 0.10
FAST 180119P00034000 P Jan 19, 2018 34.0 0.00 0.10
FAST 180119P00035000 P Jan 19, 2018 35.0 0.00 0.15
FAST 180119P00036000 P Jan 19, 2018 36.0 0.00 0.15
FAST 180119P00037000 P Jan 19, 2018 37.0 0.05 0.15
FAST 180119P00038000 P Jan 19, 2018 38.0 0.10 0.20
FAST 180119P00039000 P Jan 19, 2018 39.0 0.15 0.25
FAST 180119P00040000 P Jan 19, 2018 40.0 0.20 0.30
FAST 180119P00041000 P Jan 19, 2018 41.0 0.25 0.35
FAST 180119P00042000 P Jan 19, 2018 42.0 0.30 0.45
FAST 180119P00043000 P Jan 19, 2018 43.0 0.40 0.55
FAST 180119P00044000 P Jan 19, 2018 44.0 0.55 0.70
FAST 180119P00045000 P Jan 19, 2018 45.0 0.70 0.90
FAST 180119P00046000 P Jan 19, 2018 46.0 0.95 1.10
FAST 180119P00047000 P Jan 19, 2018 47.0 1.25 1.40
FAST 180119P00048000 P Jan 19, 2018 48.0 1.55 1.80
FAST 180119P00049000 P Jan 19, 2018 49.0 2.05 2.20
FAST 180119P00050000 P Jan 19, 2018 50.0 2.55 2.75
FAST 180119P00052500 P Jan 19, 2018 52.5 4.10 4.40
FAST 180119P00055000 P Jan 19, 2018 55.0 6.30 6.60
FAST 180119P00057500 P Jan 19, 2018 57.5 8.60 9.00
FAST 180119P00060000 P Jan 19, 2018 60.0 11.10 11.50
FAST 180119P00065000 P Jan 19, 2018 65.0 16.10 16.80
FAST 180119P00070000 P Jan 19, 2018 70.0 21.10 21.60
FAST 180216C00023000 C Feb 16, 2018 23.0 25.60 26.30
FAST 180216C00024000 C Feb 16, 2018 24.0 24.60 27.20
FAST 180216C00025000 C Feb 16, 2018 25.0 23.60 26.20
FAST 180216C00026000 C Feb 16, 2018 26.0 22.60 25.40
FAST 180216C00027000 C Feb 16, 2018 27.0 21.40 23.00
FAST 180216C00028000 C Feb 16, 2018 28.0 20.60 23.20
FAST 180216C00029000 C Feb 16, 2018 29.0 19.60 22.30
FAST 180216C00030000 C Feb 16, 2018 30.0 18.70 21.00
FAST 180216C00031000 C Feb 16, 2018 31.0 17.60 20.30
FAST 180216C00032000 C Feb 16, 2018 32.0 16.70 19.30
FAST 180216C00033000 C Feb 16, 2018 33.0 15.70 18.40
FAST 180216C00034000 C Feb 16, 2018 34.0 14.70 17.10
FAST 180216C00035000 C Feb 16, 2018 35.0 13.70 14.20
FAST 180216C00036000 C Feb 16, 2018 36.0 12.70 15.40
FAST 180216C00037000 C Feb 16, 2018 37.0 11.70 14.40
FAST 180216C00038000 C Feb 16, 2018 38.0 10.80 11.40
FAST 180216C00039000 C Feb 16, 2018 39.0 9.80 10.60
FAST 180216C00040000 C Feb 16, 2018 40.0 8.90 9.40
FAST 180216C00041000 C Feb 16, 2018 41.0 8.00 8.50
FAST 180216C00042000 C Feb 16, 2018 42.0 7.10 7.60
FAST 180216C00043000 C Feb 16, 2018 43.0 6.30 6.70
FAST 180216C00044000 C Feb 16, 2018 44.0 5.40 5.80
FAST 180216C00045000 C Feb 16, 2018 45.0 4.70 5.00
FAST 180216C00046000 C Feb 16, 2018 46.0 3.90 4.20
FAST 180216C00047000 C Feb 16, 2018 47.0 3.20 3.60
FAST 180216C00048000 C Feb 16, 2018 48.0 2.65 3.00
FAST 180216C00049000 C Feb 16, 2018 49.0 2.10 2.40
FAST 180216C00050000 C Feb 16, 2018 50.0 1.70 1.90
FAST 180216C00052500 C Feb 16, 2018 52.5 0.90 1.00
FAST 180216C00055000 C Feb 16, 2018 55.0 0.40 0.55
FAST 180216C00057500 C Feb 16, 2018 57.5 0.15 0.25
FAST 180216C00060000 C Feb 16, 2018 60.0 0.00 0.15
FAST 180216P00023000 P Feb 16, 2018 23.0 0.00 0.05
FAST 180216P00024000 P Feb 16, 2018 24.0 0.00 0.05
FAST 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
FAST 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
FAST 180216P00027000 P Feb 16, 2018 27.0 0.00 0.05
FAST 180216P00028000 P Feb 16, 2018 28.0 0.00 0.05
FAST 180216P00029000 P Feb 16, 2018 29.0 0.00 0.10
FAST 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
FAST 180216P00031000 P Feb 16, 2018 31.0 0.00 0.10
FAST 180216P00032000 P Feb 16, 2018 32.0 0.00 0.10
FAST 180216P00033000 P Feb 16, 2018 33.0 0.00 0.15
FAST 180216P00034000 P Feb 16, 2018 34.0 0.00 0.15
FAST 180216P00035000 P Feb 16, 2018 35.0 0.05 0.20
FAST 180216P00036000 P Feb 16, 2018 36.0 0.10 0.15
FAST 180216P00037000 P Feb 16, 2018 37.0 0.15 0.25
FAST 180216P00038000 P Feb 16, 2018 38.0 0.20 0.30
FAST 180216P00039000 P Feb 16, 2018 39.0 0.30 0.35
FAST 180216P00040000 P Feb 16, 2018 40.0 0.35 0.45
FAST 180216P00041000 P Feb 16, 2018 41.0 0.45 0.55
FAST 180216P00042000 P Feb 16, 2018 42.0 0.55 0.60
FAST 180216P00043000 P Feb 16, 2018 43.0 0.70 0.85
FAST 180216P00044000 P Feb 16, 2018 44.0 0.90 1.00
FAST 180216P00045000 P Feb 16, 2018 45.0 1.10 1.25
FAST 180216P00046000 P Feb 16, 2018 46.0 1.35 1.50
FAST 180216P00047000 P Feb 16, 2018 47.0 1.70 1.85
FAST 180216P00048000 P Feb 16, 2018 48.0 2.05 2.25
FAST 180216P00049000 P Feb 16, 2018 49.0 2.55 2.70
FAST 180216P00050000 P Feb 16, 2018 50.0 3.10 3.30
FAST 180216P00052500 P Feb 16, 2018 52.5 4.60 5.00
FAST 180216P00055000 P Feb 16, 2018 55.0 6.70 7.00
FAST 180216P00057500 P Feb 16, 2018 57.5 8.80 9.30
FAST 180216P00060000 P Feb 16, 2018 60.0 11.20 11.70
FAST 180518C00024000 C May 18, 2018 24.0 24.00 25.80
FAST 180518C00025000 C May 18, 2018 25.0 23.00 25.30
FAST 180518C00026000 C May 18, 2018 26.0 20.60 25.20
FAST 180518C00027000 C May 18, 2018 27.0 19.70 24.30
FAST 180518C00028000 C May 18, 2018 28.0 18.90 23.30
FAST 180518C00029000 C May 18, 2018 29.0 18.20 21.60
FAST 180518C00030000 C May 18, 2018 30.0 17.80 20.90
FAST 180518C00031000 C May 18, 2018 31.0 16.10 19.80
FAST 180518C00032000 C May 18, 2018 32.0 14.70 19.40
FAST 180518C00033000 C May 18, 2018 33.0 14.20 17.50
FAST 180518C00034000 C May 18, 2018 34.0 13.00 16.30
FAST 180518C00035000 C May 18, 2018 35.0 13.80 16.40
FAST 180518C00036000 C May 18, 2018 36.0 12.90 14.10
FAST 180518C00037000 C May 18, 2018 37.0 11.90 13.00
FAST 180518C00038000 C May 18, 2018 38.0 11.10 12.10
FAST 180518C00039000 C May 18, 2018 39.0 10.30 10.70
FAST 180518C00040000 C May 18, 2018 40.0 9.40 9.80
FAST 180518C00041000 C May 18, 2018 41.0 8.40 9.10
FAST 180518C00042000 C May 18, 2018 42.0 7.50 8.20
FAST 180518C00043000 C May 18, 2018 43.0 7.00 7.30
FAST 180518C00044000 C May 18, 2018 44.0 6.10 6.70
FAST 180518C00045000 C May 18, 2018 45.0 5.40 5.90
FAST 180518C00046000 C May 18, 2018 46.0 4.90 5.30
FAST 180518C00047000 C May 18, 2018 47.0 4.10 4.60
FAST 180518C00048000 C May 18, 2018 48.0 3.70 4.10
FAST 180518C00049000 C May 18, 2018 49.0 3.00 3.50
FAST 180518C00050000 C May 18, 2018 50.0 2.65 2.95
FAST 180518C00052500 C May 18, 2018 52.5 1.75 1.95
FAST 180518C00055000 C May 18, 2018 55.0 1.10 1.25
FAST 180518C00057500 C May 18, 2018 57.5 0.60 0.80
FAST 180518C00060000 C May 18, 2018 60.0 0.35 0.50
FAST 180518P00024000 P May 18, 2018 24.0 0.00 0.10
FAST 180518P00025000 P May 18, 2018 25.0 0.00 0.10
FAST 180518P00026000 P May 18, 2018 26.0 0.00 0.15
FAST 180518P00027000 P May 18, 2018 27.0 0.00 0.15
FAST 180518P00028000 P May 18, 2018 28.0 0.00 0.15
FAST 180518P00029000 P May 18, 2018 29.0 0.00 0.20
FAST 180518P00030000 P May 18, 2018 30.0 0.10 0.20
FAST 180518P00031000 P May 18, 2018 31.0 0.15 0.25
FAST 180518P00032000 P May 18, 2018 32.0 0.20 0.30
FAST 180518P00033000 P May 18, 2018 33.0 0.25 0.35
FAST 180518P00034000 P May 18, 2018 34.0 0.30 0.40
FAST 180518P00035000 P May 18, 2018 35.0 0.35 0.50
FAST 180518P00036000 P May 18, 2018 36.0 0.40 0.55
FAST 180518P00037000 P May 18, 2018 37.0 0.50 0.65
FAST 180518P00038000 P May 18, 2018 38.0 0.60 0.75
FAST 180518P00039000 P May 18, 2018 39.0 0.70 0.95
FAST 180518P00040000 P May 18, 2018 40.0 0.85 1.05
FAST 180518P00041000 P May 18, 2018 41.0 1.00 1.20
FAST 180518P00042000 P May 18, 2018 42.0 1.20 1.45
FAST 180518P00043000 P May 18, 2018 43.0 1.40 1.55
FAST 180518P00044000 P May 18, 2018 44.0 1.70 1.90
FAST 180518P00045000 P May 18, 2018 45.0 2.00 2.20
FAST 180518P00046000 P May 18, 2018 46.0 2.35 2.55
FAST 180518P00047000 P May 18, 2018 47.0 2.70 3.00
FAST 180518P00048000 P May 18, 2018 48.0 3.10 3.40
FAST 180518P00049000 P May 18, 2018 49.0 3.60 3.90
FAST 180518P00050000 P May 18, 2018 50.0 4.10 4.50
FAST 180518P00052500 P May 18, 2018 52.5 5.70 6.00
FAST 180518P00055000 P May 18, 2018 55.0 7.30 7.90
FAST 180518P00057500 P May 18, 2018 57.5 9.30 9.90
FAST 180518P00060000 P May 18, 2018 60.0 11.50 12.10
FAST 190118C00020000 C Jan 18, 2019 20.0 28.20 30.20
FAST 190118C00023000 C Jan 18, 2019 23.0 23.60 28.20
FAST 190118C00025000 C Jan 18, 2019 25.0 23.20 25.10
FAST 190118C00028000 C Jan 18, 2019 28.0 18.80 23.40
FAST 190118C00030000 C Jan 18, 2019 30.0 18.00 20.50
FAST 190118C00033000 C Jan 18, 2019 33.0 16.10 17.00
FAST 190118C00035000 C Jan 18, 2019 35.0 14.30 15.00
FAST 190118C00037000 C Jan 18, 2019 37.0 12.70 13.50
FAST 190118C00040000 C Jan 18, 2019 40.0 10.20 11.00
FAST 190118C00042000 C Jan 18, 2019 42.0 8.90 9.40
FAST 190118C00045000 C Jan 18, 2019 45.0 7.10 7.60
FAST 190118C00047000 C Jan 18, 2019 47.0 5.90 6.50
FAST 190118C00050000 C Jan 18, 2019 50.0 3.80 5.30
FAST 190118C00052500 C Jan 18, 2019 52.5 3.40 3.80
FAST 190118C00055000 C Jan 18, 2019 55.0 2.60 3.60
FAST 190118C00057500 C Jan 18, 2019 57.5 1.95 2.25
FAST 190118C00060000 C Jan 18, 2019 60.0 1.30 1.70
FAST 190118C00065000 C Jan 18, 2019 65.0 0.65 0.95
FAST 190118C00070000 C Jan 18, 2019 70.0 0.35 0.55
FAST 190118P00020000 P Jan 18, 2019 20.0 0.00 0.25
FAST 190118P00023000 P Jan 18, 2019 23.0 0.20 0.35
FAST 190118P00025000 P Jan 18, 2019 25.0 0.30 0.45
FAST 190118P00028000 P Jan 18, 2019 28.0 0.45 0.70
FAST 190118P00030000 P Jan 18, 2019 30.0 0.65 0.95
FAST 190118P00033000 P Jan 18, 2019 33.0 0.85 1.10
FAST 190118P00035000 P Jan 18, 2019 35.0 1.10 1.40
FAST 190118P00037000 P Jan 18, 2019 37.0 1.40 1.75
FAST 190118P00040000 P Jan 18, 2019 40.0 2.05 2.50
FAST 190118P00042000 P Jan 18, 2019 42.0 2.60 3.00
FAST 190118P00045000 P Jan 18, 2019 45.0 3.60 4.10
FAST 190118P00047000 P Jan 18, 2019 47.0 4.40 5.30
FAST 190118P00050000 P Jan 18, 2019 50.0 5.90 6.50
FAST 190118P00052500 P Jan 18, 2019 52.5 7.30 8.00
FAST 190118P00055000 P Jan 18, 2019 55.0 8.90 9.50
FAST 190118P00057500 P Jan 18, 2019 57.5 10.70 11.40
FAST 190118P00060000 P Jan 18, 2019 60.0 12.70 13.40
FAST 190118P00065000 P Jan 18, 2019 65.0 16.90 17.60
FAST 190118P00070000 P Jan 18, 2019 70.0 21.30 22.20
FAST 200117C00025000 C Jan 17, 2020 25.0 23.10 25.30
FAST 200117C00028000 C Jan 17, 2020 28.0 19.10 23.90
FAST 200117C00030000 C Jan 17, 2020 30.0 18.40 20.60
FAST 200117C00033000 C Jan 17, 2020 33.0 16.00 18.10
FAST 200117C00035000 C Jan 17, 2020 35.0 14.40 16.60
FAST 200117C00038000 C Jan 17, 2020 38.0 12.10 14.40
FAST 200117C00040000 C Jan 17, 2020 40.0 10.70 13.10
FAST 200117C00043000 C Jan 17, 2020 43.0 8.60 11.20
FAST 200117C00045000 C Jan 17, 2020 45.0 8.00 10.00
FAST 200117C00047000 C Jan 17, 2020 47.0 6.50 8.40
FAST 200117C00050000 C Jan 17, 2020 50.0 5.50 7.40
FAST 200117C00052500 C Jan 17, 2020 52.5 4.10 6.60
FAST 200117C00055000 C Jan 17, 2020 55.0 3.20 5.60
FAST 200117C00057500 C Jan 17, 2020 57.5 2.55 4.60
FAST 200117C00060000 C Jan 17, 2020 60.0 2.20 3.60
FAST 200117C00065000 C Jan 17, 2020 65.0 1.35 2.45
FAST 200117C00070000 C Jan 17, 2020 70.0 0.90 1.65
FAST 200117P00025000 P Jan 17, 2020 25.0 0.65 1.10
FAST 200117P00028000 P Jan 17, 2020 28.0 0.85 1.50
FAST 200117P00030000 P Jan 17, 2020 30.0 1.20 1.75
FAST 200117P00033000 P Jan 17, 2020 33.0 1.60 2.50
FAST 200117P00035000 P Jan 17, 2020 35.0 2.00 2.90
FAST 200117P00038000 P Jan 17, 2020 38.0 2.75 3.50
FAST 200117P00040000 P Jan 17, 2020 40.0 3.20 4.20
FAST 200117P00043000 P Jan 17, 2020 43.0 4.20 5.20
FAST 200117P00045000 P Jan 17, 2020 45.0 5.10 6.40
FAST 200117P00047000 P Jan 17, 2020 47.0 5.90 7.50
FAST 200117P00050000 P Jan 17, 2020 50.0 7.40 8.00
FAST 200117P00052500 P Jan 17, 2020 52.5 8.60 10.50
FAST 200117P00055000 P Jan 17, 2020 55.0 10.00 12.20
FAST 200117P00057500 P Jan 17, 2020 57.5 11.60 14.00
FAST 200117P00060000 P Jan 17, 2020 60.0 13.30 15.90
FAST 200117P00065000 P Jan 17, 2020 65.0 17.10 20.10
FAST 200117P00070000 P Jan 17, 2020 70.0 21.40 22.70
OPRA data is delayed 15 minutes.