Options Lookup
Fastenal Company (FAST)
As of Mar 27 2024 5:07PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
FAST 240419C00040000 | C | Apr 19, 2024 | 40.0 | 35.00 | 39.80 |
FAST 240419C00042500 | C | Apr 19, 2024 | 42.5 | 32.70 | 37.20 |
FAST 240419C00045000 | C | Apr 19, 2024 | 45.0 | 30.20 | 34.30 |
FAST 240419C00047500 | C | Apr 19, 2024 | 47.5 | 27.70 | 31.90 |
FAST 240419C00050000 | C | Apr 19, 2024 | 50.0 | 25.50 | 28.70 |
FAST 240419C00055000 | C | Apr 19, 2024 | 55.0 | 21.40 | 24.10 |
FAST 240419C00060000 | C | Apr 19, 2024 | 60.0 | 16.20 | 18.60 |
FAST 240419C00062500 | C | Apr 19, 2024 | 62.5 | 13.10 | 17.00 |
FAST 240419C00065000 | C | Apr 19, 2024 | 65.0 | 11.50 | 14.00 |
FAST 240419C00067500 | C | Apr 19, 2024 | 67.5 | 8.40 | 11.30 |
FAST 240419C00070000 | C | Apr 19, 2024 | 70.0 | 7.30 | 7.80 |
FAST 240419C00072500 | C | Apr 19, 2024 | 72.5 | 5.40 | 5.60 |
FAST 240419C00075000 | C | Apr 19, 2024 | 75.0 | 3.50 | 3.60 |
FAST 240419C00077500 | C | Apr 19, 2024 | 77.5 | 1.95 | 2.05 |
FAST 240419C00080000 | C | Apr 19, 2024 | 80.0 | 0.95 | 1.00 |
FAST 240419C00082500 | C | Apr 19, 2024 | 82.5 | 0.35 | 0.45 |
FAST 240419C00085000 | C | Apr 19, 2024 | 85.0 | 0.10 | 0.20 |
FAST 240419C00087500 | C | Apr 19, 2024 | 87.5 | 0.00 | 0.75 |
FAST 240419C00090000 | C | Apr 19, 2024 | 90.0 | 0.00 | 0.75 |
FAST 240419C00095000 | C | Apr 19, 2024 | 95.0 | 0.00 | 0.75 |
FAST 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.00 | 0.75 |
FAST 240419P00040000 | P | Apr 19, 2024 | 40.0 | 0.00 | 0.80 |
FAST 240419P00042500 | P | Apr 19, 2024 | 42.5 | 0.00 | 0.25 |
FAST 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 0.75 |
FAST 240419P00047500 | P | Apr 19, 2024 | 47.5 | 0.00 | 0.10 |
FAST 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 0.15 |
FAST 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 0.15 |
FAST 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.00 | 0.15 |
FAST 240419P00062500 | P | Apr 19, 2024 | 62.5 | 0.00 | 0.15 |
FAST 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.00 | 0.20 |
FAST 240419P00067500 | P | Apr 19, 2024 | 67.5 | 0.05 | 0.15 |
FAST 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.20 | 0.25 |
FAST 240419P00072500 | P | Apr 19, 2024 | 72.5 | 0.45 | 0.55 |
FAST 240419P00075000 | P | Apr 19, 2024 | 75.0 | 1.00 | 1.10 |
FAST 240419P00077500 | P | Apr 19, 2024 | 77.5 | 1.95 | 2.05 |
FAST 240419P00080000 | P | Apr 19, 2024 | 80.0 | 3.40 | 3.60 |
FAST 240419P00082500 | P | Apr 19, 2024 | 82.5 | 5.30 | 5.60 |
FAST 240419P00085000 | P | Apr 19, 2024 | 85.0 | 5.90 | 8.50 |
FAST 240419P00087500 | P | Apr 19, 2024 | 87.5 | 8.80 | 11.20 |
FAST 240419P00090000 | P | Apr 19, 2024 | 90.0 | 11.00 | 14.10 |
FAST 240419P00095000 | P | Apr 19, 2024 | 95.0 | 17.20 | 19.50 |
FAST 240419P00100000 | P | Apr 19, 2024 | 100.0 | 21.30 | 24.90 |
FAST 240517C00027120 | C | May 17, 2024 | 27.1 | 47.70 | 52.50 |
FAST 240517C00029620 | C | May 17, 2024 | 29.6 | 45.20 | 50.00 |
FAST 240517C00032120 | C | May 17, 2024 | 32.1 | 42.70 | 47.50 |
FAST 240517C00034620 | C | May 17, 2024 | 34.6 | 40.20 | 45.00 |
FAST 240517C00037120 | C | May 17, 2024 | 37.1 | 37.70 | 42.50 |
FAST 240517C00039620 | C | May 17, 2024 | 39.6 | 35.20 | 40.00 |
FAST 240517C00042120 | C | May 17, 2024 | 42.1 | 32.70 | 37.50 |
FAST 240517C00044620 | C | May 17, 2024 | 44.6 | 30.50 | 35.20 |
FAST 240517C00047120 | C | May 17, 2024 | 47.1 | 28.00 | 32.60 |
FAST 240517C00049620 | C | May 17, 2024 | 49.6 | 25.50 | 30.30 |
FAST 240517C00052120 | C | May 17, 2024 | 52.1 | 23.00 | 27.70 |
FAST 240517C00054620 | C | May 17, 2024 | 54.6 | 20.50 | 24.80 |
FAST 240517C00057120 | C | May 17, 2024 | 57.1 | 18.30 | 22.80 |
FAST 240517C00059620 | C | May 17, 2024 | 59.6 | 15.90 | 18.10 |
FAST 240517C00062120 | C | May 17, 2024 | 62.1 | 13.00 | 17.40 |
FAST 240517C00064620 | C | May 17, 2024 | 64.6 | 12.80 | 13.20 |
FAST 240517C00067120 | C | May 17, 2024 | 67.1 | 10.50 | 10.80 |
FAST 240517C00069620 | C | May 17, 2024 | 69.6 | 8.20 | 8.50 |
FAST 240517C00072500 | C | May 17, 2024 | 72.5 | 5.80 | 6.00 |
FAST 240517C00074620 | C | May 17, 2024 | 74.6 | 4.20 | 4.50 |
FAST 240517C00077500 | C | May 17, 2024 | 77.5 | 2.60 | 2.70 |
FAST 240517C00079620 | C | May 17, 2024 | 79.6 | 1.65 | 1.75 |
FAST 240517C00082500 | C | May 17, 2024 | 82.5 | 0.75 | 0.90 |
FAST 240517C00085000 | C | May 17, 2024 | 85.0 | 0.35 | 0.50 |
FAST 240517C00087500 | C | May 17, 2024 | 87.5 | 0.15 | 0.30 |
FAST 240517C00090000 | C | May 17, 2024 | 90.0 | 0.05 | 0.75 |
FAST 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.75 |
FAST 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.75 |
FAST 240517P00027120 | P | May 17, 2024 | 27.1 | 0.00 | 0.15 |
FAST 240517P00029620 | P | May 17, 2024 | 29.6 | 0.00 | 0.15 |
FAST 240517P00032120 | P | May 17, 2024 | 32.1 | 0.00 | 0.15 |
FAST 240517P00034620 | P | May 17, 2024 | 34.6 | 0.00 | 0.20 |
FAST 240517P00037120 | P | May 17, 2024 | 37.1 | 0.00 | 0.20 |
FAST 240517P00039620 | P | May 17, 2024 | 39.6 | 0.00 | 0.20 |
FAST 240517P00042120 | P | May 17, 2024 | 42.1 | 0.00 | 0.75 |
FAST 240517P00044620 | P | May 17, 2024 | 44.6 | 0.00 | 0.20 |
FAST 240517P00047120 | P | May 17, 2024 | 47.1 | 0.00 | 0.25 |
FAST 240517P00049620 | P | May 17, 2024 | 49.6 | 0.00 | 0.25 |
FAST 240517P00052120 | P | May 17, 2024 | 52.1 | 0.00 | 0.75 |
FAST 240517P00054620 | P | May 17, 2024 | 54.6 | 0.00 | 0.30 |
FAST 240517P00057120 | P | May 17, 2024 | 57.1 | 0.00 | 0.30 |
FAST 240517P00059620 | P | May 17, 2024 | 59.6 | 0.00 | 0.30 |
FAST 240517P00062120 | P | May 17, 2024 | 62.1 | 0.05 | 0.35 |
FAST 240517P00064620 | P | May 17, 2024 | 64.6 | 0.15 | 0.25 |
FAST 240517P00067120 | P | May 17, 2024 | 67.1 | 0.30 | 0.40 |
FAST 240517P00069620 | P | May 17, 2024 | 69.6 | 0.50 | 0.60 |
FAST 240517P00072500 | P | May 17, 2024 | 72.5 | 0.95 | 1.05 |
FAST 240517P00074620 | P | May 17, 2024 | 74.6 | 1.50 | 1.60 |
FAST 240517P00077500 | P | May 17, 2024 | 77.5 | 2.70 | 2.80 |
FAST 240517P00079620 | P | May 17, 2024 | 79.6 | 3.90 | 4.00 |
FAST 240517P00082500 | P | May 17, 2024 | 82.5 | 4.50 | 6.80 |
FAST 240517P00085000 | P | May 17, 2024 | 85.0 | 8.00 | 9.00 |
FAST 240517P00087500 | P | May 17, 2024 | 87.5 | 10.20 | 12.40 |
FAST 240517P00090000 | P | May 17, 2024 | 90.0 | 11.00 | 14.70 |
FAST 240517P00095000 | P | May 17, 2024 | 95.0 | 15.50 | 20.10 |
FAST 240517P00100000 | P | May 17, 2024 | 100.0 | 20.50 | 25.10 |
FAST 240719C00027120 | C | Jul 19, 2024 | 27.1 | 47.60 | 52.50 |
FAST 240719C00029620 | C | Jul 19, 2024 | 29.6 | 45.20 | 50.00 |
FAST 240719C00032120 | C | Jul 19, 2024 | 32.1 | 42.70 | 47.50 |
FAST 240719C00034620 | C | Jul 19, 2024 | 34.6 | 40.50 | 45.30 |
FAST 240719C00037120 | C | Jul 19, 2024 | 37.1 | 38.00 | 42.80 |
FAST 240719C00039620 | C | Jul 19, 2024 | 39.6 | 35.50 | 40.30 |
FAST 240719C00042120 | C | Jul 19, 2024 | 42.1 | 33.00 | 37.90 |
FAST 240719C00044620 | C | Jul 19, 2024 | 44.6 | 30.50 | 35.40 |
FAST 240719C00047120 | C | Jul 19, 2024 | 47.1 | 28.10 | 32.90 |
FAST 240719C00049620 | C | Jul 19, 2024 | 49.6 | 25.70 | 30.40 |
FAST 240719C00052120 | C | Jul 19, 2024 | 52.1 | 23.20 | 27.90 |
FAST 240719C00054620 | C | Jul 19, 2024 | 54.6 | 21.00 | 25.50 |
FAST 240719C00057120 | C | Jul 19, 2024 | 57.1 | 20.50 | 22.90 |
FAST 240719C00059620 | C | Jul 19, 2024 | 59.6 | 18.20 | 18.90 |
FAST 240719C00062120 | C | Jul 19, 2024 | 62.1 | 14.90 | 18.40 |
FAST 240719C00064620 | C | Jul 19, 2024 | 64.6 | 13.90 | 15.30 |
FAST 240719C00067120 | C | Jul 19, 2024 | 67.1 | 11.70 | 12.00 |
FAST 240719C00069620 | C | Jul 19, 2024 | 69.6 | 9.60 | 9.90 |
FAST 240719C00072500 | C | Jul 19, 2024 | 72.5 | 7.40 | 7.70 |
FAST 240719C00074620 | C | Jul 19, 2024 | 74.6 | 6.00 | 6.20 |
FAST 240719C00077500 | C | Jul 19, 2024 | 77.5 | 4.30 | 4.50 |
FAST 240719C00079620 | C | Jul 19, 2024 | 79.6 | 3.30 | 3.50 |
FAST 240719C00082500 | C | Jul 19, 2024 | 82.5 | 2.15 | 2.35 |
FAST 240719C00084620 | C | Jul 19, 2024 | 84.6 | 1.50 | 1.70 |
FAST 240719C00087500 | C | Jul 19, 2024 | 87.5 | 0.75 | 1.10 |
FAST 240719C00089620 | C | Jul 19, 2024 | 89.6 | 0.55 | 0.75 |
FAST 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.15 | 0.30 |
FAST 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 0.75 |
FAST 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 0.95 |
FAST 240719P00027120 | P | Jul 19, 2024 | 27.1 | 0.00 | 0.05 |
FAST 240719P00029620 | P | Jul 19, 2024 | 29.6 | 0.00 | 0.90 |
FAST 240719P00032120 | P | Jul 19, 2024 | 32.1 | 0.00 | 0.90 |
FAST 240719P00034620 | P | Jul 19, 2024 | 34.6 | 0.00 | 0.90 |
FAST 240719P00037120 | P | Jul 19, 2024 | 37.1 | 0.00 | 0.90 |
FAST 240719P00039620 | P | Jul 19, 2024 | 39.6 | 0.00 | 0.90 |
FAST 240719P00042120 | P | Jul 19, 2024 | 42.1 | 0.00 | 0.95 |
FAST 240719P00044620 | P | Jul 19, 2024 | 44.6 | 0.00 | 0.95 |
FAST 240719P00047120 | P | Jul 19, 2024 | 47.1 | 0.00 | 1.00 |
FAST 240719P00049620 | P | Jul 19, 2024 | 49.6 | 0.05 | 1.05 |
FAST 240719P00052120 | P | Jul 19, 2024 | 52.1 | 0.05 | 0.75 |
FAST 240719P00054620 | P | Jul 19, 2024 | 54.6 | 0.10 | 0.75 |
FAST 240719P00057120 | P | Jul 19, 2024 | 57.1 | 0.10 | 0.75 |
FAST 240719P00059620 | P | Jul 19, 2024 | 59.6 | 0.35 | 0.45 |
FAST 240719P00062120 | P | Jul 19, 2024 | 62.1 | 0.45 | 0.60 |
FAST 240719P00064620 | P | Jul 19, 2024 | 64.6 | 0.65 | 0.75 |
FAST 240719P00067120 | P | Jul 19, 2024 | 67.1 | 0.90 | 1.05 |
FAST 240719P00069620 | P | Jul 19, 2024 | 69.6 | 1.25 | 1.40 |
FAST 240719P00072500 | P | Jul 19, 2024 | 72.5 | 1.90 | 2.05 |
FAST 240719P00074620 | P | Jul 19, 2024 | 74.6 | 2.55 | 2.75 |
FAST 240719P00077500 | P | Jul 19, 2024 | 77.5 | 3.70 | 4.00 |
FAST 240719P00079620 | P | Jul 19, 2024 | 79.6 | 4.80 | 5.10 |
FAST 240719P00082500 | P | Jul 19, 2024 | 82.5 | 5.60 | 7.60 |
FAST 240719P00084620 | P | Jul 19, 2024 | 84.6 | 6.80 | 9.10 |
FAST 240719P00087500 | P | Jul 19, 2024 | 87.5 | 9.10 | 12.10 |
FAST 240719P00089620 | P | Jul 19, 2024 | 89.6 | 10.90 | 14.60 |
FAST 240719P00095000 | P | Jul 19, 2024 | 95.0 | 15.70 | 20.20 |
FAST 240719P00100000 | P | Jul 19, 2024 | 100.0 | 20.80 | 24.80 |
FAST 240719P00105000 | P | Jul 19, 2024 | 105.0 | 25.30 | 30.00 |
FAST 240816C00032500 | C | Aug 16, 2024 | 32.5 | 42.50 | 47.30 |
FAST 240816C00035000 | C | Aug 16, 2024 | 35.0 | 40.00 | 44.80 |
FAST 240816C00037500 | C | Aug 16, 2024 | 37.5 | 37.50 | 42.40 |
FAST 240816C00040000 | C | Aug 16, 2024 | 40.0 | 35.00 | 39.80 |
FAST 240816C00042500 | C | Aug 16, 2024 | 42.5 | 32.60 | 37.30 |
FAST 240816C00045000 | C | Aug 16, 2024 | 45.0 | 30.10 | 35.00 |
FAST 240816C00047500 | C | Aug 16, 2024 | 47.5 | 27.70 | 32.40 |
FAST 240816C00050000 | C | Aug 16, 2024 | 50.0 | 25.50 | 30.30 |
FAST 240816C00055000 | C | Aug 16, 2024 | 55.0 | 20.50 | 25.30 |
FAST 240816C00057500 | C | Aug 16, 2024 | 57.5 | 19.30 | 21.10 |
FAST 240816C00060000 | C | Aug 16, 2024 | 60.0 | 18.00 | 20.20 |
FAST 240816C00062500 | C | Aug 16, 2024 | 62.5 | 14.70 | 18.00 |
FAST 240816C00065000 | C | Aug 16, 2024 | 65.0 | 12.30 | 14.00 |
FAST 240816C00067500 | C | Aug 16, 2024 | 67.5 | 11.60 | 11.90 |
FAST 240816C00070000 | C | Aug 16, 2024 | 70.0 | 9.60 | 9.90 |
FAST 240816C00072500 | C | Aug 16, 2024 | 72.5 | 7.70 | 8.10 |
FAST 240816C00075000 | C | Aug 16, 2024 | 75.0 | 6.10 | 6.40 |
FAST 240816C00077500 | C | Aug 16, 2024 | 77.5 | 4.70 | 4.90 |
FAST 240816C00080000 | C | Aug 16, 2024 | 80.0 | 3.50 | 3.70 |
FAST 240816C00082500 | C | Aug 16, 2024 | 82.5 | 2.50 | 2.70 |
FAST 240816C00085000 | C | Aug 16, 2024 | 85.0 | 1.70 | 1.90 |
FAST 240816C00087500 | C | Aug 16, 2024 | 87.5 | 1.15 | 1.40 |
FAST 240816C00090000 | C | Aug 16, 2024 | 90.0 | 0.70 | 1.25 |
FAST 240816C00095000 | C | Aug 16, 2024 | 95.0 | 0.25 | 0.45 |
FAST 240816C00100000 | C | Aug 16, 2024 | 100.0 | 0.05 | 0.35 |
FAST 240816C00105000 | C | Aug 16, 2024 | 105.0 | 0.00 | 0.75 |
FAST 240816P00032500 | P | Aug 16, 2024 | 32.5 | 0.00 | 0.90 |
FAST 240816P00035000 | P | Aug 16, 2024 | 35.0 | 0.00 | 0.90 |
FAST 240816P00037500 | P | Aug 16, 2024 | 37.5 | 0.00 | 0.90 |
FAST 240816P00040000 | P | Aug 16, 2024 | 40.0 | 0.00 | 0.95 |
FAST 240816P00042500 | P | Aug 16, 2024 | 42.5 | 0.00 | 0.95 |
FAST 240816P00045000 | P | Aug 16, 2024 | 45.0 | 0.00 | 0.60 |
FAST 240816P00047500 | P | Aug 16, 2024 | 47.5 | 0.05 | 1.05 |
FAST 240816P00050000 | P | Aug 16, 2024 | 50.0 | 0.05 | 0.30 |
FAST 240816P00055000 | P | Aug 16, 2024 | 55.0 | 0.15 | 0.75 |
FAST 240816P00057500 | P | Aug 16, 2024 | 57.5 | 0.20 | 0.45 |
FAST 240816P00060000 | P | Aug 16, 2024 | 60.0 | 0.50 | 0.60 |
FAST 240816P00062500 | P | Aug 16, 2024 | 62.5 | 0.65 | 0.80 |
FAST 240816P00065000 | P | Aug 16, 2024 | 65.0 | 0.90 | 1.05 |
FAST 240816P00067500 | P | Aug 16, 2024 | 67.5 | 1.20 | 1.40 |
FAST 240816P00070000 | P | Aug 16, 2024 | 70.0 | 1.65 | 1.85 |
FAST 240816P00072500 | P | Aug 16, 2024 | 72.5 | 2.30 | 2.50 |
FAST 240816P00075000 | P | Aug 16, 2024 | 75.0 | 3.10 | 3.40 |
FAST 240816P00077500 | P | Aug 16, 2024 | 77.5 | 4.20 | 4.40 |
FAST 240816P00080000 | P | Aug 16, 2024 | 80.0 | 5.40 | 5.70 |
FAST 240816P00082500 | P | Aug 16, 2024 | 82.5 | 7.00 | 8.20 |
FAST 240816P00085000 | P | Aug 16, 2024 | 85.0 | 7.50 | 10.40 |
FAST 240816P00087500 | P | Aug 16, 2024 | 87.5 | 9.20 | 12.50 |
FAST 240816P00090000 | P | Aug 16, 2024 | 90.0 | 11.60 | 14.50 |
FAST 240816P00095000 | P | Aug 16, 2024 | 95.0 | 15.50 | 20.10 |
FAST 240816P00100000 | P | Aug 16, 2024 | 100.0 | 21.00 | 25.40 |
FAST 240816P00105000 | P | Aug 16, 2024 | 105.0 | 25.30 | 30.00 |
FAST 241115C00040000 | C | Nov 15, 2024 | 40.0 | 35.20 | 40.00 |
FAST 241115C00042500 | C | Nov 15, 2024 | 42.5 | 33.00 | 37.80 |
FAST 241115C00045000 | C | Nov 15, 2024 | 45.0 | 30.60 | 35.40 |
FAST 241115C00047500 | C | Nov 15, 2024 | 47.5 | 28.20 | 33.00 |
FAST 241115C00050000 | C | Nov 15, 2024 | 50.0 | 26.00 | 30.60 |
FAST 241115C00055000 | C | Nov 15, 2024 | 55.0 | 23.30 | 24.60 |
FAST 241115C00060000 | C | Nov 15, 2024 | 60.0 | 18.90 | 19.80 |
FAST 241115C00065000 | C | Nov 15, 2024 | 65.0 | 14.70 | 17.20 |
FAST 241115C00067500 | C | Nov 15, 2024 | 67.5 | 12.70 | 14.90 |
FAST 241115C00070000 | C | Nov 15, 2024 | 70.0 | 10.90 | 11.30 |
FAST 241115C00072500 | C | Nov 15, 2024 | 72.5 | 9.20 | 9.60 |
FAST 241115C00075000 | C | Nov 15, 2024 | 75.0 | 7.70 | 9.10 |
FAST 241115C00077500 | C | Nov 15, 2024 | 77.5 | 6.40 | 7.60 |
FAST 241115C00080000 | C | Nov 15, 2024 | 80.0 | 5.20 | 5.40 |
FAST 241115C00082500 | C | Nov 15, 2024 | 82.5 | 4.10 | 4.40 |
FAST 241115C00085000 | C | Nov 15, 2024 | 85.0 | 2.60 | 3.50 |
FAST 241115C00087500 | C | Nov 15, 2024 | 87.5 | 1.95 | 2.70 |
FAST 241115C00090000 | C | Nov 15, 2024 | 90.0 | 1.35 | 2.10 |
FAST 241115C00095000 | C | Nov 15, 2024 | 95.0 | 1.05 | 1.20 |
FAST 241115C00100000 | C | Nov 15, 2024 | 100.0 | 0.50 | 0.65 |
FAST 241115C00105000 | C | Nov 15, 2024 | 105.0 | 0.20 | 0.45 |
FAST 241115C00110000 | C | Nov 15, 2024 | 110.0 | 0.05 | 1.00 |
FAST 241115C00115000 | C | Nov 15, 2024 | 115.0 | 0.00 | 1.00 |
FAST 241115P00040000 | P | Nov 15, 2024 | 40.0 | 0.05 | 1.05 |
FAST 241115P00042500 | P | Nov 15, 2024 | 42.5 | 0.05 | 1.10 |
FAST 241115P00045000 | P | Nov 15, 2024 | 45.0 | 0.05 | 0.80 |
FAST 241115P00047500 | P | Nov 15, 2024 | 47.5 | 0.05 | 1.15 |
FAST 241115P00050000 | P | Nov 15, 2024 | 50.0 | 0.05 | 0.85 |
FAST 241115P00055000 | P | Nov 15, 2024 | 55.0 | 0.65 | 0.75 |
FAST 241115P00060000 | P | Nov 15, 2024 | 60.0 | 1.00 | 1.15 |
FAST 241115P00065000 | P | Nov 15, 2024 | 65.0 | 1.65 | 2.20 |
FAST 241115P00067500 | P | Nov 15, 2024 | 67.5 | 2.10 | 2.75 |
FAST 241115P00070000 | P | Nov 15, 2024 | 70.0 | 2.65 | 3.50 |
FAST 241115P00072500 | P | Nov 15, 2024 | 72.5 | 3.40 | 3.60 |
FAST 241115P00075000 | P | Nov 15, 2024 | 75.0 | 4.30 | 4.50 |
FAST 241115P00077500 | P | Nov 15, 2024 | 77.5 | 5.30 | 5.60 |
FAST 241115P00080000 | P | Nov 15, 2024 | 80.0 | 6.60 | 7.60 |
FAST 241115P00082500 | P | Nov 15, 2024 | 82.5 | 8.00 | 9.20 |
FAST 241115P00085000 | P | Nov 15, 2024 | 85.0 | 9.60 | 10.00 |
FAST 241115P00087500 | P | Nov 15, 2024 | 87.5 | 10.90 | 12.40 |
FAST 241115P00090000 | P | Nov 15, 2024 | 90.0 | 11.70 | 15.40 |
FAST 241115P00095000 | P | Nov 15, 2024 | 95.0 | 16.10 | 20.00 |
FAST 241115P00100000 | P | Nov 15, 2024 | 100.0 | 20.60 | 25.40 |
FAST 241115P00105000 | P | Nov 15, 2024 | 105.0 | 25.30 | 30.00 |
FAST 241115P00110000 | P | Nov 15, 2024 | 110.0 | 30.30 | 35.00 |
FAST 241115P00115000 | P | Nov 15, 2024 | 115.0 | 35.30 | 40.00 |
FAST 250117C00022120 | C | Jan 17, 2025 | 22.1 | 52.50 | 57.50 |
FAST 250117C00024620 | C | Jan 17, 2025 | 24.6 | 50.00 | 54.90 |
FAST 250117C00027120 | C | Jan 17, 2025 | 27.1 | 47.60 | 52.50 |
FAST 250117C00029620 | C | Jan 17, 2025 | 29.6 | 45.50 | 50.00 |
FAST 250117C00032120 | C | Jan 17, 2025 | 32.1 | 43.00 | 47.90 |
FAST 250117C00034620 | C | Jan 17, 2025 | 34.6 | 40.50 | 45.40 |
FAST 250117C00037120 | C | Jan 17, 2025 | 37.1 | 38.00 | 42.90 |
FAST 250117C00039620 | C | Jan 17, 2025 | 39.6 | 36.00 | 40.90 |
FAST 250117C00042120 | C | Jan 17, 2025 | 42.1 | 33.50 | 38.40 |
FAST 250117C00044620 | C | Jan 17, 2025 | 44.6 | 31.10 | 36.00 |
FAST 250117C00047120 | C | Jan 17, 2025 | 47.1 | 29.00 | 33.90 |
FAST 250117C00049620 | C | Jan 17, 2025 | 49.6 | 26.80 | 31.30 |
FAST 250117C00052120 | C | Jan 17, 2025 | 52.1 | 24.60 | 28.70 |
FAST 250117C00054620 | C | Jan 17, 2025 | 54.6 | 24.10 | 25.80 |
FAST 250117C00057120 | C | Jan 17, 2025 | 57.1 | 21.00 | 23.70 |
FAST 250117C00059620 | C | Jan 17, 2025 | 59.6 | 20.00 | 22.00 |
FAST 250117C00062120 | C | Jan 17, 2025 | 62.1 | 17.90 | 20.40 |
FAST 250117C00064620 | C | Jan 17, 2025 | 64.6 | 15.90 | 18.00 |
FAST 250117C00067120 | C | Jan 17, 2025 | 67.1 | 14.10 | 14.50 |
FAST 250117C00069620 | C | Jan 17, 2025 | 69.6 | 12.40 | 12.70 |
FAST 250117C00072500 | C | Jan 17, 2025 | 72.5 | 10.30 | 10.90 |
FAST 250117C00074620 | C | Jan 17, 2025 | 74.6 | 9.10 | 9.50 |
FAST 250117C00077500 | C | Jan 17, 2025 | 77.5 | 7.60 | 8.40 |
FAST 250117C00079620 | C | Jan 17, 2025 | 79.6 | 6.50 | 6.80 |
FAST 250117C00082500 | C | Jan 17, 2025 | 82.5 | 5.30 | 5.50 |
FAST 250117C00084620 | C | Jan 17, 2025 | 84.6 | 4.50 | 4.70 |
FAST 250117C00087500 | C | Jan 17, 2025 | 87.5 | 3.50 | 3.80 |
FAST 250117C00089620 | C | Jan 17, 2025 | 89.6 | 2.90 | 3.10 |
FAST 250117C00095000 | C | Jan 17, 2025 | 95.0 | 1.75 | 1.95 |
FAST 250117C00100000 | C | Jan 17, 2025 | 100.0 | 1.05 | 1.20 |
FAST 250117C00105000 | C | Jan 17, 2025 | 105.0 | 0.55 | 0.75 |
FAST 250117C00110000 | C | Jan 17, 2025 | 110.0 | 0.30 | 0.50 |
FAST 250117C00115000 | C | Jan 17, 2025 | 115.0 | 0.20 | 1.00 |
FAST 250117P00022120 | P | Jan 17, 2025 | 22.1 | 0.00 | 0.55 |
FAST 250117P00024620 | P | Jan 17, 2025 | 24.6 | 0.00 | 0.50 |
FAST 250117P00027120 | P | Jan 17, 2025 | 27.1 | 0.00 | 0.95 |
FAST 250117P00029620 | P | Jan 17, 2025 | 29.6 | 0.00 | 0.95 |
FAST 250117P00032120 | P | Jan 17, 2025 | 32.1 | 0.00 | 1.00 |
FAST 250117P00034620 | P | Jan 17, 2025 | 34.6 | 0.00 | 1.05 |
FAST 250117P00037120 | P | Jan 17, 2025 | 37.1 | 0.05 | 1.10 |
FAST 250117P00039620 | P | Jan 17, 2025 | 39.6 | 0.05 | 1.15 |
FAST 250117P00042120 | P | Jan 17, 2025 | 42.1 | 0.15 | 1.20 |
FAST 250117P00044620 | P | Jan 17, 2025 | 44.6 | 0.35 | 1.25 |
FAST 250117P00047120 | P | Jan 17, 2025 | 47.1 | 0.20 | 1.30 |
FAST 250117P00049620 | P | Jan 17, 2025 | 49.6 | 0.55 | 0.70 |
FAST 250117P00052120 | P | Jan 17, 2025 | 52.1 | 0.70 | 0.85 |
FAST 250117P00054620 | P | Jan 17, 2025 | 54.6 | 0.85 | 1.05 |
FAST 250117P00057120 | P | Jan 17, 2025 | 57.1 | 1.05 | 1.25 |
FAST 250117P00059620 | P | Jan 17, 2025 | 59.6 | 1.35 | 1.50 |
FAST 250117P00062120 | P | Jan 17, 2025 | 62.1 | 1.65 | 1.80 |
FAST 250117P00064620 | P | Jan 17, 2025 | 64.6 | 2.05 | 2.20 |
FAST 250117P00067120 | P | Jan 17, 2025 | 67.1 | 2.55 | 2.70 |
FAST 250117P00069620 | P | Jan 17, 2025 | 69.6 | 3.10 | 3.40 |
FAST 250117P00072500 | P | Jan 17, 2025 | 72.5 | 4.00 | 4.30 |
FAST 250117P00074620 | P | Jan 17, 2025 | 74.6 | 4.80 | 5.00 |
FAST 250117P00077500 | P | Jan 17, 2025 | 77.5 | 6.00 | 6.30 |
FAST 250117P00079620 | P | Jan 17, 2025 | 79.6 | 7.00 | 7.40 |
FAST 250117P00082500 | P | Jan 17, 2025 | 82.5 | 8.60 | 9.40 |
FAST 250117P00084620 | P | Jan 17, 2025 | 84.6 | 9.90 | 10.30 |
FAST 250117P00087500 | P | Jan 17, 2025 | 87.5 | 10.90 | 13.30 |
FAST 250117P00089620 | P | Jan 17, 2025 | 89.6 | 13.10 | 15.20 |
FAST 250117P00095000 | P | Jan 17, 2025 | 95.0 | 16.70 | 19.70 |
FAST 250117P00100000 | P | Jan 17, 2025 | 100.0 | 20.50 | 25.50 |
FAST 250117P00105000 | P | Jan 17, 2025 | 105.0 | 25.60 | 30.00 |
FAST 250117P00110000 | P | Jan 17, 2025 | 110.0 | 30.10 | 35.00 |
FAST 250117P00115000 | P | Jan 17, 2025 | 115.0 | 35.20 | 40.00 |
FAST 250620C00035000 | C | Jun 20, 2025 | 35.0 | 40.50 | 45.40 |
FAST 250620C00037500 | C | Jun 20, 2025 | 37.5 | 38.00 | 43.00 |
FAST 250620C00040000 | C | Jun 20, 2025 | 40.0 | 36.00 | 41.00 |
FAST 250620C00042500 | C | Jun 20, 2025 | 42.5 | 33.50 | 38.50 |
FAST 250620C00045000 | C | Jun 20, 2025 | 45.0 | 31.50 | 36.50 |
FAST 250620C00047500 | C | Jun 20, 2025 | 47.5 | 29.70 | 34.50 |
FAST 250620C00050000 | C | Jun 20, 2025 | 50.0 | 27.30 | 32.00 |
FAST 250620C00055000 | C | Jun 20, 2025 | 55.0 | 23.10 | 27.90 |
FAST 250620C00060000 | C | Jun 20, 2025 | 60.0 | 19.10 | 23.90 |
FAST 250620C00062500 | C | Jun 20, 2025 | 62.5 | 18.70 | 19.90 |
FAST 250620C00065000 | C | Jun 20, 2025 | 65.0 | 16.20 | 19.90 |
FAST 250620C00067500 | C | Jun 20, 2025 | 67.5 | 15.00 | 17.90 |
FAST 250620C00070000 | C | Jun 20, 2025 | 70.0 | 12.30 | 16.40 |
FAST 250620C00072500 | C | Jun 20, 2025 | 72.5 | 11.90 | 14.80 |
FAST 250620C00075000 | C | Jun 20, 2025 | 75.0 | 10.00 | 12.10 |
FAST 250620C00077500 | C | Jun 20, 2025 | 77.5 | 9.30 | 10.00 |
FAST 250620C00080000 | C | Jun 20, 2025 | 80.0 | 7.80 | 9.60 |
FAST 250620C00082500 | C | Jun 20, 2025 | 82.5 | 7.00 | 9.60 |
FAST 250620C00085000 | C | Jun 20, 2025 | 85.0 | 5.60 | 6.70 |
FAST 250620C00087500 | C | Jun 20, 2025 | 87.5 | 5.10 | 5.60 |
FAST 250620C00090000 | C | Jun 20, 2025 | 90.0 | 2.60 | 4.90 |
FAST 250620C00095000 | C | Jun 20, 2025 | 95.0 | 2.95 | 3.60 |
FAST 250620C00100000 | C | Jun 20, 2025 | 100.0 | 1.90 | 2.50 |
FAST 250620C00105000 | C | Jun 20, 2025 | 105.0 | 1.20 | 1.70 |
FAST 250620C00110000 | C | Jun 20, 2025 | 110.0 | 0.80 | 1.05 |
FAST 250620C00115000 | C | Jun 20, 2025 | 115.0 | 0.50 | 0.70 |
FAST 250620P00035000 | P | Jun 20, 2025 | 35.0 | 0.00 | 4.70 |
FAST 250620P00037500 | P | Jun 20, 2025 | 37.5 | 0.00 | 4.80 |
FAST 250620P00040000 | P | Jun 20, 2025 | 40.0 | 0.00 | 4.90 |
FAST 250620P00042500 | P | Jun 20, 2025 | 42.5 | 0.00 | 5.00 |
FAST 250620P00045000 | P | Jun 20, 2025 | 45.0 | 0.15 | 4.10 |
FAST 250620P00047500 | P | Jun 20, 2025 | 47.5 | 0.80 | 2.35 |
FAST 250620P00050000 | P | Jun 20, 2025 | 50.0 | 0.85 | 1.75 |
FAST 250620P00055000 | P | Jun 20, 2025 | 55.0 | 1.40 | 1.80 |
FAST 250620P00060000 | P | Jun 20, 2025 | 60.0 | 2.05 | 2.50 |
FAST 250620P00062500 | P | Jun 20, 2025 | 62.5 | 2.55 | 2.90 |
FAST 250620P00065000 | P | Jun 20, 2025 | 65.0 | 3.00 | 3.50 |
FAST 250620P00067500 | P | Jun 20, 2025 | 67.5 | 3.70 | 4.00 |
FAST 250620P00070000 | P | Jun 20, 2025 | 70.0 | 3.90 | 4.90 |
FAST 250620P00072500 | P | Jun 20, 2025 | 72.5 | 5.10 | 5.70 |
FAST 250620P00075000 | P | Jun 20, 2025 | 75.0 | 6.00 | 6.70 |
FAST 250620P00077500 | P | Jun 20, 2025 | 77.5 | 7.00 | 8.00 |
FAST 250620P00080000 | P | Jun 20, 2025 | 80.0 | 8.10 | 9.40 |
FAST 250620P00082500 | P | Jun 20, 2025 | 82.5 | 9.50 | 10.50 |
FAST 250620P00085000 | P | Jun 20, 2025 | 85.0 | 10.60 | 13.00 |
FAST 250620P00087500 | P | Jun 20, 2025 | 87.5 | 12.60 | 14.00 |
FAST 250620P00090000 | P | Jun 20, 2025 | 90.0 | 12.60 | 17.40 |
FAST 250620P00095000 | P | Jun 20, 2025 | 95.0 | 16.10 | 21.00 |
FAST 250620P00100000 | P | Jun 20, 2025 | 100.0 | 21.10 | 25.50 |
FAST 250620P00105000 | P | Jun 20, 2025 | 105.0 | 25.50 | 30.50 |
FAST 250620P00110000 | P | Jun 20, 2025 | 110.0 | 30.00 | 35.00 |
FAST 250620P00115000 | P | Jun 20, 2025 | 115.0 | 35.00 | 40.00 |
FAST 260116C00027120 | C | Jan 16, 2026 | 27.1 | 48.00 | 53.00 |
FAST 260116C00029620 | C | Jan 16, 2026 | 29.6 | 45.50 | 50.50 |
FAST 260116C00032120 | C | Jan 16, 2026 | 32.1 | 43.50 | 48.50 |
FAST 260116C00034620 | C | Jan 16, 2026 | 34.6 | 41.00 | 46.00 |
FAST 260116C00037120 | C | Jan 16, 2026 | 37.1 | 39.00 | 44.00 |
FAST 260116C00039620 | C | Jan 16, 2026 | 39.6 | 37.00 | 42.00 |
FAST 260116C00042120 | C | Jan 16, 2026 | 42.1 | 34.60 | 39.50 |
FAST 260116C00044620 | C | Jan 16, 2026 | 44.6 | 32.50 | 37.40 |
FAST 260116C00047120 | C | Jan 16, 2026 | 47.1 | 30.60 | 35.40 |
FAST 260116C00049620 | C | Jan 16, 2026 | 49.6 | 29.20 | 33.40 |
FAST 260116C00052120 | C | Jan 16, 2026 | 52.1 | 28.00 | 29.40 |
FAST 260116C00054620 | C | Jan 16, 2026 | 54.6 | 26.10 | 27.20 |
FAST 260116C00057120 | C | Jan 16, 2026 | 57.1 | 22.90 | 25.30 |
FAST 260116C00059620 | C | Jan 16, 2026 | 59.6 | 22.30 | 23.40 |
FAST 260116C00062120 | C | Jan 16, 2026 | 62.1 | 20.60 | 21.70 |
FAST 260116C00064620 | C | Jan 16, 2026 | 64.6 | 18.80 | 19.90 |
FAST 260116C00067120 | C | Jan 16, 2026 | 67.1 | 17.20 | 18.30 |
FAST 260116C00069620 | C | Jan 16, 2026 | 69.6 | 15.70 | 16.70 |
FAST 260116C00072500 | C | Jan 16, 2026 | 72.5 | 12.90 | 17.20 |
FAST 260116C00074620 | C | Jan 16, 2026 | 74.6 | 13.00 | 13.80 |
FAST 260116C00077500 | C | Jan 16, 2026 | 77.5 | 10.70 | 14.00 |
FAST 260116C00079620 | C | Jan 16, 2026 | 79.6 | 9.60 | 11.30 |
FAST 260116C00082500 | C | Jan 16, 2026 | 82.5 | 8.60 | 11.20 |
FAST 260116C00084620 | C | Jan 16, 2026 | 84.6 | 6.50 | 9.20 |
FAST 260116C00087500 | C | Jan 16, 2026 | 87.5 | 6.80 | 9.10 |
FAST 260116C00089620 | C | Jan 16, 2026 | 89.6 | 4.70 | 7.30 |
FAST 260116C00095000 | C | Jan 16, 2026 | 95.0 | 3.20 | 5.70 |
FAST 260116C00100000 | C | Jan 16, 2026 | 100.0 | 3.80 | 4.40 |
FAST 260116C00105000 | C | Jan 16, 2026 | 105.0 | 2.15 | 3.40 |
FAST 260116C00110000 | C | Jan 16, 2026 | 110.0 | 1.20 | 2.55 |
FAST 260116C00115000 | C | Jan 16, 2026 | 115.0 | 0.65 | 4.20 |
FAST 260116P00027120 | P | Jan 16, 2026 | 27.1 | 0.10 | 1.00 |
FAST 260116P00029620 | P | Jan 16, 2026 | 29.6 | 0.15 | 1.75 |
FAST 260116P00032120 | P | Jan 16, 2026 | 32.1 | 0.20 | 1.85 |
FAST 260116P00034620 | P | Jan 16, 2026 | 34.6 | 0.25 | 1.95 |
FAST 260116P00037120 | P | Jan 16, 2026 | 37.1 | 0.30 | 2.10 |
FAST 260116P00039620 | P | Jan 16, 2026 | 39.6 | 0.40 | 2.25 |
FAST 260116P00042120 | P | Jan 16, 2026 | 42.1 | 1.00 | 1.20 |
FAST 260116P00044620 | P | Jan 16, 2026 | 44.6 | 1.00 | 1.40 |
FAST 260116P00047120 | P | Jan 16, 2026 | 47.1 | 1.35 | 1.65 |
FAST 260116P00049620 | P | Jan 16, 2026 | 49.6 | 0.95 | 2.00 |
FAST 260116P00052120 | P | Jan 16, 2026 | 52.1 | 1.75 | 2.25 |
FAST 260116P00054620 | P | Jan 16, 2026 | 54.6 | 2.15 | 2.60 |
FAST 260116P00057120 | P | Jan 16, 2026 | 57.1 | 2.40 | 3.00 |
FAST 260116P00059620 | P | Jan 16, 2026 | 59.6 | 2.95 | 3.40 |
FAST 260116P00062120 | P | Jan 16, 2026 | 62.1 | 2.15 | 4.00 |
FAST 260116P00064620 | P | Jan 16, 2026 | 64.6 | 2.75 | 4.60 |
FAST 260116P00067120 | P | Jan 16, 2026 | 67.1 | 2.90 | 5.30 |
FAST 260116P00069620 | P | Jan 16, 2026 | 69.6 | 4.90 | 6.00 |
FAST 260116P00072500 | P | Jan 16, 2026 | 72.5 | 6.10 | 7.00 |
FAST 260116P00074620 | P | Jan 16, 2026 | 74.6 | 6.60 | 7.90 |
FAST 260116P00077500 | P | Jan 16, 2026 | 77.5 | 7.70 | 10.40 |
FAST 260116P00079620 | P | Jan 16, 2026 | 79.6 | 9.20 | 10.40 |
FAST 260116P00082500 | P | Jan 16, 2026 | 82.5 | 10.70 | 13.50 |
FAST 260116P00084620 | P | Jan 16, 2026 | 84.6 | 12.10 | 13.10 |
FAST 260116P00087500 | P | Jan 16, 2026 | 87.5 | 12.10 | 16.80 |
FAST 260116P00089620 | P | Jan 16, 2026 | 89.6 | 13.10 | 16.00 |
FAST 260116P00095000 | P | Jan 16, 2026 | 95.0 | 17.60 | 19.90 |
FAST 260116P00100000 | P | Jan 16, 2026 | 100.0 | 22.80 | 24.40 |
FAST 260116P00105000 | P | Jan 16, 2026 | 105.0 | 26.40 | 30.50 |
FAST 260116P00110000 | P | Jan 16, 2026 | 110.0 | 30.50 | 35.50 |
FAST 260116P00115000 | P | Jan 16, 2026 | 115.0 | 35.00 | 40.00 |
OPRA data is delayed 15 minutes.