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 (2017-03-24)Premium Content

Fastenal Company (FAST)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 170519C00023000 C 05/19/17 23.0 22.20 23.70
FAST 170519C00024000 C 05/19/17 24.0 19.60 24.10
FAST 170519C00025000 C 05/19/17 25.0 18.60 23.10
FAST 170519C00026000 C 05/19/17 26.0 17.50 22.00
FAST 170519C00027000 C 05/19/17 27.0 16.50 21.00
FAST 170519C00028000 C 05/19/17 28.0 15.60 20.20
FAST 170519C00029000 C 05/19/17 29.0 14.60 19.00
FAST 170519C00030000 C 05/19/17 30.0 14.10 18.10
FAST 170519C00031000 C 05/19/17 31.0 12.60 17.00
FAST 170519C00032000 C 05/19/17 32.0 11.60 16.00
FAST 170519C00033000 C 05/19/17 33.0 10.70 15.00
FAST 170519C00034000 C 05/19/17 34.0 9.70 14.00
FAST 170519C00035000 C 05/19/17 35.0 9.20 12.70
FAST 170519C00036000 C 05/19/17 36.0 7.70 11.60
FAST 170519C00037000 C 05/19/17 37.0 6.70 10.60
FAST 170519C00038000 C 05/19/17 38.0 5.60 9.70
FAST 170519C00039000 C 05/19/17 39.0 4.80 8.60
FAST 170519C00040000 C 05/19/17 40.0 5.30 6.40
FAST 170519C00041000 C 05/19/17 41.0 4.30 5.20
FAST 170519C00042000 C 05/19/17 42.0 2.45 5.00
FAST 170519C00043000 C 05/19/17 43.0 2.85 3.50
FAST 170519C00044000 C 05/19/17 44.0 2.10 2.35
FAST 170519C00045000 C 05/19/17 45.0 1.35 1.55
FAST 170519C00046000 C 05/19/17 46.0 0.80 1.00
FAST 170519C00047000 C 05/19/17 47.0 0.40 0.60
FAST 170519C00048000 C 05/19/17 48.0 0.20 0.30
FAST 170519C00049000 C 05/19/17 49.0 0.05 0.15
FAST 170519C00050000 C 05/19/17 50.0 0.05 0.10
FAST 170519C00052500 C 05/19/17 52.5 0.00 0.05
FAST 170519C00055000 C 05/19/17 55.0 0.00 0.05
FAST 170519C00057500 C 05/19/17 57.5 0.00 0.05
FAST 170519C00060000 C 05/19/17 60.0 0.00 0.05
FAST 170519C00065000 C 05/19/17 65.0 0.00 0.05
FAST 170519C00070000 C 05/19/17 70.0 0.00 0.05
FAST 170519C00075000 C 05/19/17 75.0 0.00 0.05
FAST 170519P00023000 P 05/19/17 23.0 0.00 0.05
FAST 170519P00024000 P 05/19/17 24.0 0.00 0.05
FAST 170519P00025000 P 05/19/17 25.0 0.00 0.05
FAST 170519P00026000 P 05/19/17 26.0 0.00 0.05
FAST 170519P00027000 P 05/19/17 27.0 0.00 0.05
FAST 170519P00028000 P 05/19/17 28.0 0.00 0.05
FAST 170519P00029000 P 05/19/17 29.0 0.00 0.05
FAST 170519P00030000 P 05/19/17 30.0 0.00 0.05
FAST 170519P00031000 P 05/19/17 31.0 0.00 0.05
FAST 170519P00032000 P 05/19/17 32.0 0.00 0.05
FAST 170519P00033000 P 05/19/17 33.0 0.00 0.05
FAST 170519P00034000 P 05/19/17 34.0 0.00 0.05
FAST 170519P00035000 P 05/19/17 35.0 0.00 0.05
FAST 170519P00036000 P 05/19/17 36.0 0.00 0.05
FAST 170519P00037000 P 05/19/17 37.0 0.00 0.05
FAST 170519P00038000 P 05/19/17 38.0 0.00 0.05
FAST 170519P00039000 P 05/19/17 39.0 0.00 0.10
FAST 170519P00040000 P 05/19/17 40.0 0.00 0.10
FAST 170519P00041000 P 05/19/17 41.0 0.00 0.20
FAST 170519P00042000 P 05/19/17 42.0 0.05 0.20
FAST 170519P00043000 P 05/19/17 43.0 0.15 0.30
FAST 170519P00044000 P 05/19/17 44.0 0.30 0.45
FAST 170519P00045000 P 05/19/17 45.0 0.55 0.75
FAST 170519P00046000 P 05/19/17 46.0 0.95 1.15
FAST 170519P00047000 P 05/19/17 47.0 1.50 1.80
FAST 170519P00048000 P 05/19/17 48.0 2.25 2.65
FAST 170519P00049000 P 05/19/17 49.0 3.00 3.80
FAST 170519P00050000 P 05/19/17 50.0 3.60 4.70
FAST 170519P00052500 P 05/19/17 52.5 6.20 7.00
FAST 170519P00055000 P 05/19/17 55.0 7.70 10.90
FAST 170519P00057500 P 05/19/17 57.5 10.00 13.40
FAST 170519P00060000 P 05/19/17 60.0 12.80 15.40
FAST 170519P00065000 P 05/19/17 65.0 17.40 21.10
FAST 170519P00070000 P 05/19/17 70.0 22.20 25.50
FAST 170519P00075000 P 05/19/17 75.0 28.90 29.70
FAST 170616C00035000 C 06/16/17 35.0 10.20 11.30
FAST 170616C00036000 C 06/16/17 36.0 7.50 11.70
FAST 170616C00037000 C 06/16/17 37.0 6.70 10.70
FAST 170616C00038000 C 06/16/17 38.0 5.60 9.50
FAST 170616C00039000 C 06/16/17 39.0 6.50 7.30
FAST 170616C00040000 C 06/16/17 40.0 5.50 6.40
FAST 170616C00041000 C 06/16/17 41.0 4.50 5.60
FAST 170616C00042000 C 06/16/17 42.0 4.00 4.70
FAST 170616C00043000 C 06/16/17 43.0 3.20 3.50
FAST 170616C00044000 C 06/16/17 44.0 2.40 2.75
FAST 170616C00045000 C 06/16/17 45.0 1.75 2.05
FAST 170616C00046000 C 06/16/17 46.0 1.20 1.40
FAST 170616C00047000 C 06/16/17 47.0 0.80 1.00
FAST 170616C00048000 C 06/16/17 48.0 0.50 0.65
FAST 170616C00049000 C 06/16/17 49.0 0.25 0.40
FAST 170616C00050000 C 06/16/17 50.0 0.00 0.35
FAST 170616C00052500 C 06/16/17 52.5 0.00 0.25
FAST 170616C00055000 C 06/16/17 55.0 0.00 0.05
FAST 170616C00060000 C 06/16/17 60.0 0.00 0.05
FAST 170616C00065000 C 06/16/17 65.0 0.00 0.05
FAST 170616P00035000 P 06/16/17 35.0 0.00 0.25
FAST 170616P00036000 P 06/16/17 36.0 0.00 0.20
FAST 170616P00037000 P 06/16/17 37.0 0.00 0.35
FAST 170616P00038000 P 06/16/17 38.0 0.00 0.25
FAST 170616P00039000 P 06/16/17 39.0 0.00 0.35
FAST 170616P00040000 P 06/16/17 40.0 0.10 0.25
FAST 170616P00041000 P 06/16/17 41.0 0.15 0.30
FAST 170616P00042000 P 06/16/17 42.0 0.25 0.40
FAST 170616P00043000 P 06/16/17 43.0 0.45 0.60
FAST 170616P00044000 P 06/16/17 44.0 0.60 0.85
FAST 170616P00045000 P 06/16/17 45.0 0.90 1.10
FAST 170616P00046000 P 06/16/17 46.0 1.30 1.55
FAST 170616P00047000 P 06/16/17 47.0 1.90 2.15
FAST 170616P00048000 P 06/16/17 48.0 2.40 2.90
FAST 170616P00049000 P 06/16/17 49.0 3.10 3.70
FAST 170616P00050000 P 06/16/17 50.0 4.00 4.70
FAST 170616P00052500 P 06/16/17 52.5 5.20 8.40
FAST 170616P00055000 P 06/16/17 55.0 7.50 11.40
FAST 170616P00060000 P 06/16/17 60.0 12.50 16.20
FAST 170616P00065000 P 06/16/17 65.0 18.90 19.70
FAST 170818C00029000 C 08/18/17 29.0 16.30 17.80
FAST 170818C00030000 C 08/18/17 30.0 13.50 18.00
FAST 170818C00031000 C 08/18/17 31.0 12.70 17.10
FAST 170818C00032000 C 08/18/17 32.0 11.60 16.20
FAST 170818C00033000 C 08/18/17 33.0 10.80 15.20
FAST 170818C00034000 C 08/18/17 34.0 9.60 14.10
FAST 170818C00035000 C 08/18/17 35.0 8.80 13.20
FAST 170818C00036000 C 08/18/17 36.0 9.40 10.50
FAST 170818C00037000 C 08/18/17 37.0 8.50 9.70
FAST 170818C00038000 C 08/18/17 38.0 7.50 8.50
FAST 170818C00039000 C 08/18/17 39.0 6.80 7.90
FAST 170818C00040000 C 08/18/17 40.0 6.10 6.80
FAST 170818C00041000 C 08/18/17 41.0 5.40 5.80
FAST 170818C00042000 C 08/18/17 42.0 4.50 5.00
FAST 170818C00043000 C 08/18/17 43.0 3.70 4.20
FAST 170818C00044000 C 08/18/17 44.0 3.20 3.50
FAST 170818C00045000 C 08/18/17 45.0 2.60 2.95
FAST 170818C00046000 C 08/18/17 46.0 2.05 2.30
FAST 170818C00047000 C 08/18/17 47.0 1.60 1.80
FAST 170818C00048000 C 08/18/17 48.0 1.20 1.40
FAST 170818C00049000 C 08/18/17 49.0 0.85 1.15
FAST 170818C00050000 C 08/18/17 50.0 0.60 0.80
FAST 170818C00052500 C 08/18/17 52.5 0.20 0.35
FAST 170818C00055000 C 08/18/17 55.0 0.00 0.25
FAST 170818C00057500 C 08/18/17 57.5 0.00 0.20
FAST 170818C00060000 C 08/18/17 60.0 0.00 0.10
FAST 170818C00065000 C 08/18/17 65.0 0.00 0.05
FAST 170818C00070000 C 08/18/17 70.0 0.00 0.05
FAST 170818P00029000 P 08/18/17 29.0 0.00 0.10
FAST 170818P00030000 P 08/18/17 30.0 0.00 0.15
FAST 170818P00031000 P 08/18/17 31.0 0.00 0.15
FAST 170818P00032000 P 08/18/17 32.0 0.00 0.15
FAST 170818P00033000 P 08/18/17 33.0 0.05 0.20
FAST 170818P00034000 P 08/18/17 34.0 0.10 0.30
FAST 170818P00035000 P 08/18/17 35.0 0.10 0.30
FAST 170818P00036000 P 08/18/17 36.0 0.15 0.35
FAST 170818P00037000 P 08/18/17 37.0 0.20 0.45
FAST 170818P00038000 P 08/18/17 38.0 0.30 0.60
FAST 170818P00039000 P 08/18/17 39.0 0.40 0.65
FAST 170818P00040000 P 08/18/17 40.0 0.55 0.75
FAST 170818P00041000 P 08/18/17 41.0 0.70 0.95
FAST 170818P00042000 P 08/18/17 42.0 0.90 1.20
FAST 170818P00043000 P 08/18/17 43.0 1.15 1.40
FAST 170818P00044000 P 08/18/17 44.0 1.50 1.75
FAST 170818P00045000 P 08/18/17 45.0 1.85 2.15
FAST 170818P00046000 P 08/18/17 46.0 2.35 2.60
FAST 170818P00047000 P 08/18/17 47.0 2.85 3.20
FAST 170818P00048000 P 08/18/17 48.0 3.40 3.80
FAST 170818P00049000 P 08/18/17 49.0 4.10 4.50
FAST 170818P00050000 P 08/18/17 50.0 4.80 5.20
FAST 170818P00052500 P 08/18/17 52.5 6.90 7.60
FAST 170818P00055000 P 08/18/17 55.0 8.90 10.20
FAST 170818P00057500 P 08/18/17 57.5 10.00 14.10
FAST 170818P00060000 P 08/18/17 60.0 13.40 15.10
FAST 170818P00065000 P 08/18/17 65.0 17.20 21.80
FAST 170818P00070000 P 08/18/17 70.0 23.30 25.10
FAST 171117C00029000 C 11/17/17 29.0 16.00 17.80
FAST 171117C00030000 C 11/17/17 30.0 13.50 18.00
FAST 171117C00031000 C 11/17/17 31.0 12.60 17.00
FAST 171117C00032000 C 11/17/17 32.0 11.70 16.00
FAST 171117C00033000 C 11/17/17 33.0 12.40 13.70
FAST 171117C00034000 C 11/17/17 34.0 10.90 13.10
FAST 171117C00035000 C 11/17/17 35.0 10.70 11.60
FAST 171117C00036000 C 11/17/17 36.0 9.80 10.70
FAST 171117C00037000 C 11/17/17 37.0 9.00 9.70
FAST 171117C00038000 C 11/17/17 38.0 8.00 8.90
FAST 171117C00039000 C 11/17/17 39.0 7.30 8.10
FAST 171117C00040000 C 11/17/17 40.0 6.70 7.10
FAST 171117C00041000 C 11/17/17 41.0 5.90 6.50
FAST 171117C00042000 C 11/17/17 42.0 5.00 5.70
FAST 171117C00043000 C 11/17/17 43.0 4.50 4.90
FAST 171117C00044000 C 11/17/17 44.0 3.90 4.20
FAST 171117C00045000 C 11/17/17 45.0 3.30 3.70
FAST 171117C00046000 C 11/17/17 46.0 2.80 3.10
FAST 171117C00047000 C 11/17/17 47.0 2.35 2.65
FAST 171117C00048000 C 11/17/17 48.0 1.95 2.25
FAST 171117C00049000 C 11/17/17 49.0 1.55 1.80
FAST 171117C00050000 C 11/17/17 50.0 1.20 1.55
FAST 171117C00052500 C 11/17/17 52.5 0.60 0.95
FAST 171117C00055000 C 11/17/17 55.0 0.25 0.55
FAST 171117C00057500 C 11/17/17 57.5 0.10 0.35
FAST 171117C00060000 C 11/17/17 60.0 0.00 0.20
FAST 171117C00065000 C 11/17/17 65.0 0.00 0.15
FAST 171117C00070000 C 11/17/17 70.0 0.00 0.10
FAST 171117C00075000 C 11/17/17 75.0 0.00 0.05
FAST 171117P00029000 P 11/17/17 29.0 0.10 0.25
FAST 171117P00030000 P 11/17/17 30.0 0.15 0.30
FAST 171117P00031000 P 11/17/17 31.0 0.20 0.35
FAST 171117P00032000 P 11/17/17 32.0 0.20 0.40
FAST 171117P00033000 P 11/17/17 33.0 0.30 0.45
FAST 171117P00034000 P 11/17/17 34.0 0.35 0.60
FAST 171117P00035000 P 11/17/17 35.0 0.40 0.65
FAST 171117P00036000 P 11/17/17 36.0 0.30 0.90
FAST 171117P00037000 P 11/17/17 37.0 0.65 0.90
FAST 171117P00038000 P 11/17/17 38.0 0.80 1.05
FAST 171117P00039000 P 11/17/17 39.0 0.95 1.20
FAST 171117P00040000 P 11/17/17 40.0 1.15 1.30
FAST 171117P00041000 P 11/17/17 41.0 1.40 1.70
FAST 171117P00042000 P 11/17/17 42.0 1.65 2.00
FAST 171117P00043000 P 11/17/17 43.0 2.00 2.30
FAST 171117P00044000 P 11/17/17 44.0 2.30 2.65
FAST 171117P00045000 P 11/17/17 45.0 2.70 3.10
FAST 171117P00046000 P 11/17/17 46.0 3.20 3.60
FAST 171117P00047000 P 11/17/17 47.0 3.70 4.20
FAST 171117P00048000 P 11/17/17 48.0 4.30 4.70
FAST 171117P00049000 P 11/17/17 49.0 4.90 5.30
FAST 171117P00050000 P 11/17/17 50.0 5.60 6.10
FAST 171117P00052500 P 11/17/17 52.5 7.30 7.90
FAST 171117P00055000 P 11/17/17 55.0 9.60 10.50
FAST 171117P00057500 P 11/17/17 57.5 11.90 12.70
FAST 171117P00060000 P 11/17/17 60.0 12.70 17.00
FAST 171117P00065000 P 11/17/17 65.0 17.50 21.90
FAST 171117P00070000 P 11/17/17 70.0 22.50 26.80
FAST 171117P00075000 P 11/17/17 75.0 28.50 30.60
FAST 180119C00020000 C 01/19/18 20.0 24.90 26.80
FAST 180119C00023000 C 01/19/18 23.0 20.60 25.00
FAST 180119C00024000 C 01/19/18 24.0 19.90 23.90
FAST 180119C00025000 C 01/19/18 25.0 18.50 23.00
FAST 180119C00026000 C 01/19/18 26.0 17.60 22.00
FAST 180119C00027000 C 01/19/18 27.0 16.60 20.90
FAST 180119C00028000 C 01/19/18 28.0 15.70 20.00
FAST 180119C00029000 C 01/19/18 29.0 14.70 19.00
FAST 180119C00030000 C 01/19/18 30.0 13.70 17.90
FAST 180119C00031000 C 01/19/18 31.0 12.70 17.00
FAST 180119C00032000 C 01/19/18 32.0 12.90 15.10
FAST 180119C00033000 C 01/19/18 33.0 12.90 13.50
FAST 180119C00034000 C 01/19/18 34.0 11.10 12.70
FAST 180119C00035000 C 01/19/18 35.0 10.90 11.90
FAST 180119C00036000 C 01/19/18 36.0 10.10 10.90
FAST 180119C00037000 C 01/19/18 37.0 9.20 10.00
FAST 180119C00038000 C 01/19/18 38.0 8.40 9.20
FAST 180119C00039000 C 01/19/18 39.0 7.70 8.30
FAST 180119C00040000 C 01/19/18 40.0 7.00 7.50
FAST 180119C00041000 C 01/19/18 41.0 6.10 6.80
FAST 180119C00042000 C 01/19/18 42.0 5.60 6.00
FAST 180119C00043000 C 01/19/18 43.0 4.90 5.40
FAST 180119C00044000 C 01/19/18 44.0 4.30 4.80
FAST 180119C00045000 C 01/19/18 45.0 3.80 4.30
FAST 180119C00046000 C 01/19/18 46.0 3.30 3.60
FAST 180119C00047000 C 01/19/18 47.0 2.80 3.10
FAST 180119C00048000 C 01/19/18 48.0 2.30 2.75
FAST 180119C00049000 C 01/19/18 49.0 1.95 2.35
FAST 180119C00050000 C 01/19/18 50.0 1.60 2.00
FAST 180119C00052500 C 01/19/18 52.5 1.05 1.35
FAST 180119C00055000 C 01/19/18 55.0 0.55 0.85
FAST 180119C00057500 C 01/19/18 57.5 0.25 0.55
FAST 180119C00060000 C 01/19/18 60.0 0.10 0.40
FAST 180119C00065000 C 01/19/18 65.0 0.00 0.20
FAST 180119C00070000 C 01/19/18 70.0 0.00 0.10
FAST 180119P00020000 P 01/19/18 20.0 0.00 0.15
FAST 180119P00023000 P 01/19/18 23.0 0.00 0.20
FAST 180119P00024000 P 01/19/18 24.0 0.00 0.25
FAST 180119P00025000 P 01/19/18 25.0 0.00 0.20
FAST 180119P00026000 P 01/19/18 26.0 0.10 0.25
FAST 180119P00027000 P 01/19/18 27.0 0.10 0.25
FAST 180119P00028000 P 01/19/18 28.0 0.15 0.30
FAST 180119P00029000 P 01/19/18 29.0 0.15 0.45
FAST 180119P00030000 P 01/19/18 30.0 0.25 0.40
FAST 180119P00031000 P 01/19/18 31.0 0.30 0.50
FAST 180119P00032000 P 01/19/18 32.0 0.35 0.55
FAST 180119P00033000 P 01/19/18 33.0 0.40 0.70
FAST 180119P00034000 P 01/19/18 34.0 0.50 0.75
FAST 180119P00035000 P 01/19/18 35.0 0.60 1.05
FAST 180119P00036000 P 01/19/18 36.0 0.75 1.00
FAST 180119P00037000 P 01/19/18 37.0 0.90 1.20
FAST 180119P00038000 P 01/19/18 38.0 1.10 1.35
FAST 180119P00039000 P 01/19/18 39.0 1.25 1.60
FAST 180119P00040000 P 01/19/18 40.0 1.50 1.80
FAST 180119P00041000 P 01/19/18 41.0 1.75 2.15
FAST 180119P00042000 P 01/19/18 42.0 2.05 2.45
FAST 180119P00043000 P 01/19/18 43.0 2.40 2.85
FAST 180119P00044000 P 01/19/18 44.0 2.75 3.20
FAST 180119P00045000 P 01/19/18 45.0 3.20 3.60
FAST 180119P00046000 P 01/19/18 46.0 3.60 4.10
FAST 180119P00047000 P 01/19/18 47.0 4.20 4.60
FAST 180119P00048000 P 01/19/18 48.0 4.70 5.30
FAST 180119P00049000 P 01/19/18 49.0 5.40 5.90
FAST 180119P00050000 P 01/19/18 50.0 6.00 6.50
FAST 180119P00052500 P 01/19/18 52.5 7.80 8.30
FAST 180119P00055000 P 01/19/18 55.0 9.80 10.70
FAST 180119P00057500 P 01/19/18 57.5 12.00 13.00
FAST 180119P00060000 P 01/19/18 60.0 14.00 15.40
FAST 180119P00065000 P 01/19/18 65.0 17.50 21.80
FAST 180119P00070000 P 01/19/18 70.0 23.50 25.70
FAST 190118C00020000 C 01/18/19 20.0 24.90 27.00
FAST 190118C00023000 C 01/18/19 23.0 20.50 25.20
FAST 190118C00025000 C 01/18/19 25.0 18.50 23.20
FAST 190118C00028000 C 01/18/19 28.0 17.00 19.20
FAST 190118C00030000 C 01/18/19 30.0 15.60 17.00
FAST 190118C00033000 C 01/18/19 33.0 13.10 14.50
FAST 190118C00035000 C 01/18/19 35.0 11.40 12.80
FAST 190118C00037000 C 01/18/19 37.0 10.20 11.30
FAST 190118C00040000 C 01/18/19 40.0 8.10 9.00
FAST 190118C00042000 C 01/18/19 42.0 6.80 8.00
FAST 190118C00045000 C 01/18/19 45.0 5.30 6.10
FAST 190118C00047000 C 01/18/19 47.0 4.30 5.30
FAST 190118C00050000 C 01/18/19 50.0 3.10 4.10
FAST 190118C00052500 C 01/18/19 52.5 2.35 3.30
FAST 190118C00055000 C 01/18/19 55.0 1.70 2.55
FAST 190118C00057500 C 01/18/19 57.5 1.30 1.90
FAST 190118C00060000 C 01/18/19 60.0 0.95 1.50
FAST 190118C00065000 C 01/18/19 65.0 0.40 0.95
FAST 190118C00070000 C 01/18/19 70.0 0.25 0.55
FAST 190118P00020000 P 01/18/19 20.0 0.20 0.50
FAST 190118P00023000 P 01/18/19 23.0 0.20 0.70
FAST 190118P00025000 P 01/18/19 25.0 0.00 0.90
FAST 190118P00028000 P 01/18/19 28.0 0.85 1.15
FAST 190118P00030000 P 01/18/19 30.0 1.10 1.50
FAST 190118P00033000 P 01/18/19 33.0 1.60 2.10
FAST 190118P00035000 P 01/18/19 35.0 1.20 2.60
FAST 190118P00037000 P 01/18/19 37.0 2.45 3.00
FAST 190118P00040000 P 01/18/19 40.0 3.30 4.00
FAST 190118P00042000 P 01/18/19 42.0 4.10 4.80
FAST 190118P00045000 P 01/18/19 45.0 5.50 6.30
FAST 190118P00047000 P 01/18/19 47.0 6.40 7.50
FAST 190118P00050000 P 01/18/19 50.0 8.20 9.30
FAST 190118P00052500 P 01/18/19 52.5 9.90 10.90
FAST 190118P00055000 P 01/18/19 55.0 11.50 12.80
FAST 190118P00057500 P 01/18/19 57.5 13.40 14.80
FAST 190118P00060000 P 01/18/19 60.0 15.40 16.90
FAST 190118P00065000 P 01/18/19 65.0 19.70 21.30
FAST 190118P00070000 P 01/18/19 70.0 24.10 25.80

OPRA data is delayed 15 minutes.