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 (2016-03-25)Premium Content

Fastenal Company (FAST)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 160520C00023000 C 05/20/16 23.0 23.20 24.50
FAST 160520C00024000 C 05/20/16 24.0 21.00 23.50
FAST 160520C00025000 C 05/20/16 25.0 20.00 23.50
FAST 160520C00026000 C 05/20/16 26.0 19.00 22.30
FAST 160520C00027000 C 05/20/16 27.0 18.00 21.30
FAST 160520C00028000 C 05/20/16 28.0 17.00 20.50
FAST 160520C00029000 C 05/20/16 29.0 16.00 19.50
FAST 160520C00030000 C 05/20/16 30.0 15.00 18.50
FAST 160520C00031000 C 05/20/16 31.0 14.00 17.50
FAST 160520C00032000 C 05/20/16 32.0 13.00 16.50
FAST 160520C00033000 C 05/20/16 33.0 12.00 15.50
FAST 160520C00034000 C 05/20/16 34.0 11.00 14.50
FAST 160520C00035000 C 05/20/16 35.0 10.00 13.40
FAST 160520C00036000 C 05/20/16 36.0 9.00 12.40
FAST 160520C00037000 C 05/20/16 37.0 8.00 11.40
FAST 160520C00038000 C 05/20/16 38.0 7.50 9.60
FAST 160520C00039000 C 05/20/16 39.0 6.00 9.40
FAST 160520C00040000 C 05/20/16 40.0 6.10 7.50
FAST 160520C00041000 C 05/20/16 41.0 5.20 6.50
FAST 160520C00042000 C 05/20/16 42.0 4.30 5.40
FAST 160520C00043000 C 05/20/16 43.0 3.40 4.50
FAST 160520C00044000 C 05/20/16 44.0 2.60 3.60
FAST 160520C00045000 C 05/20/16 45.0 2.15 2.35
FAST 160520C00046000 C 05/20/16 46.0 1.45 1.60
FAST 160520C00047000 C 05/20/16 47.0 0.90 1.00
FAST 160520C00048000 C 05/20/16 48.0 0.50 0.60
FAST 160520C00049000 C 05/20/16 49.0 0.20 0.30
FAST 160520C00050000 C 05/20/16 50.0 0.05 0.20
FAST 160520C00052500 C 05/20/16 52.5 0.00 0.05
FAST 160520C00055000 C 05/20/16 55.0 0.00 0.05
FAST 160520C00057500 C 05/20/16 57.5 0.00 0.05
FAST 160520C00060000 C 05/20/16 60.0 0.00 0.05
FAST 160520C00065000 C 05/20/16 65.0 0.00 0.05
FAST 160520P00023000 P 05/20/16 23.0 0.00 0.05
FAST 160520P00024000 P 05/20/16 24.0 0.00 0.05
FAST 160520P00025000 P 05/20/16 25.0 0.00 0.05
FAST 160520P00026000 P 05/20/16 26.0 0.00 0.05
FAST 160520P00027000 P 05/20/16 27.0 0.00 0.05
FAST 160520P00028000 P 05/20/16 28.0 0.00 0.05
FAST 160520P00029000 P 05/20/16 29.0 0.00 0.05
FAST 160520P00030000 P 05/20/16 30.0 0.00 0.05
FAST 160520P00031000 P 05/20/16 31.0 0.00 0.05
FAST 160520P00032000 P 05/20/16 32.0 0.00 0.05
FAST 160520P00033000 P 05/20/16 33.0 0.00 0.10
FAST 160520P00034000 P 05/20/16 34.0 0.00 0.10
FAST 160520P00035000 P 05/20/16 35.0 0.00 0.10
FAST 160520P00036000 P 05/20/16 36.0 0.00 0.20
FAST 160520P00037000 P 05/20/16 37.0 0.00 0.25
FAST 160520P00038000 P 05/20/16 38.0 0.00 0.30
FAST 160520P00039000 P 05/20/16 39.0 0.00 0.15
FAST 160520P00040000 P 05/20/16 40.0 0.00 0.15
FAST 160520P00041000 P 05/20/16 41.0 0.00 0.35
FAST 160520P00042000 P 05/20/16 42.0 0.05 0.15
FAST 160520P00043000 P 05/20/16 43.0 0.15 0.25
FAST 160520P00044000 P 05/20/16 44.0 0.25 0.35
FAST 160520P00045000 P 05/20/16 45.0 0.40 0.50
FAST 160520P00046000 P 05/20/16 46.0 0.70 0.80
FAST 160520P00047000 P 05/20/16 47.0 1.10 1.20
FAST 160520P00048000 P 05/20/16 48.0 1.65 1.80
FAST 160520P00049000 P 05/20/16 49.0 2.00 3.00
FAST 160520P00050000 P 05/20/16 50.0 2.80 4.00
FAST 160520P00052500 P 05/20/16 52.5 4.30 7.50
FAST 160520P00055000 P 05/20/16 55.0 6.60 10.00
FAST 160520P00057500 P 05/20/16 57.5 9.00 12.50
FAST 160520P00060000 P 05/20/16 60.0 11.50 14.80
FAST 160520P00065000 P 05/20/16 65.0 17.50 19.60
FAST 160617C00035000 C 06/17/16 35.0 11.20 12.50
FAST 160617C00036000 C 06/17/16 36.0 9.00 12.40
FAST 160617C00037000 C 06/17/16 37.0 8.10 11.50
FAST 160617C00038000 C 06/17/16 38.0 7.10 10.50
FAST 160617C00039000 C 06/17/16 39.0 6.10 9.50
FAST 160617C00040000 C 06/17/16 40.0 6.40 7.60
FAST 160617C00041000 C 06/17/16 41.0 5.50 6.50
FAST 160617C00042000 C 06/17/16 42.0 4.60 5.60
FAST 160617C00043000 C 06/17/16 43.0 3.70 4.70
FAST 160617C00044000 C 06/17/16 44.0 3.30 3.60
FAST 160617C00045000 C 06/17/16 45.0 2.55 2.75
FAST 160617C00046000 C 06/17/16 46.0 1.90 2.10
FAST 160617C00047000 C 06/17/16 47.0 1.35 1.50
FAST 160617C00048000 C 06/17/16 48.0 0.90 1.05
FAST 160617C00049000 C 06/17/16 49.0 0.55 0.70
FAST 160617C00050000 C 06/17/16 50.0 0.30 0.40
FAST 160617C00052500 C 06/17/16 52.5 0.00 0.40
FAST 160617C00055000 C 06/17/16 55.0 0.00 0.15
FAST 160617C00060000 C 06/17/16 60.0 0.00 0.05
FAST 160617C00065000 C 06/17/16 65.0 0.00 0.05
FAST 160617P00035000 P 06/17/16 35.0 0.00 0.35
FAST 160617P00036000 P 06/17/16 36.0 0.00 0.35
FAST 160617P00037000 P 06/17/16 37.0 0.00 0.35
FAST 160617P00038000 P 06/17/16 38.0 0.00 0.40
FAST 160617P00039000 P 06/17/16 39.0 0.05 0.35
FAST 160617P00040000 P 06/17/16 40.0 0.10 0.30
FAST 160617P00041000 P 06/17/16 41.0 0.15 0.50
FAST 160617P00042000 P 06/17/16 42.0 0.30 0.45
FAST 160617P00043000 P 06/17/16 43.0 0.45 0.60
FAST 160617P00044000 P 06/17/16 44.0 0.60 0.75
FAST 160617P00045000 P 06/17/16 45.0 0.85 0.95
FAST 160617P00046000 P 06/17/16 46.0 1.15 1.30
FAST 160617P00047000 P 06/17/16 47.0 1.60 1.75
FAST 160617P00048000 P 06/17/16 48.0 2.15 2.35
FAST 160617P00049000 P 06/17/16 49.0 2.40 3.40
FAST 160617P00050000 P 06/17/16 50.0 3.10 4.20
FAST 160617P00052500 P 06/17/16 52.5 4.30 7.70
FAST 160617P00055000 P 06/17/16 55.0 6.60 10.10
FAST 160617P00060000 P 06/17/16 60.0 11.60 15.00
FAST 160617P00065000 P 06/17/16 65.0 17.60 18.90
FAST 160819C00023000 C 08/19/16 23.0 22.90 24.50
FAST 160819C00024000 C 08/19/16 24.0 21.00 24.30
FAST 160819C00025000 C 08/19/16 25.0 20.00 23.30
FAST 160819C00026000 C 08/19/16 26.0 19.00 22.30
FAST 160819C00027000 C 08/19/16 27.0 18.00 21.30
FAST 160819C00028000 C 08/19/16 28.0 17.00 20.30
FAST 160819C00029000 C 08/19/16 29.0 16.00 19.30
FAST 160819C00030000 C 08/19/16 30.0 15.00 18.70
FAST 160819C00031000 C 08/19/16 31.0 14.00 17.70
FAST 160819C00032000 C 08/19/16 32.0 13.00 16.70
FAST 160819C00033000 C 08/19/16 33.0 12.00 15.60
FAST 160819C00034000 C 08/19/16 34.0 11.20 14.40
FAST 160819C00035000 C 08/19/16 35.0 10.10 13.50
FAST 160819C00036000 C 08/19/16 36.0 9.20 12.30
FAST 160819C00037000 C 08/19/16 37.0 9.20 10.60
FAST 160819C00038000 C 08/19/16 38.0 7.60 9.70
FAST 160819C00039000 C 08/19/16 39.0 7.50 8.80
FAST 160819C00040000 C 08/19/16 40.0 6.70 7.80
FAST 160819C00041000 C 08/19/16 41.0 5.90 6.90
FAST 160819C00042000 C 08/19/16 42.0 5.00 6.10
FAST 160819C00043000 C 08/19/16 43.0 4.50 4.90
FAST 160819C00044000 C 08/19/16 44.0 3.80 4.20
FAST 160819C00045000 C 08/19/16 45.0 3.10 3.50
FAST 160819C00046000 C 08/19/16 46.0 2.50 2.90
FAST 160819C00047000 C 08/19/16 47.0 1.95 2.30
FAST 160819C00048000 C 08/19/16 48.0 1.50 1.85
FAST 160819C00049000 C 08/19/16 49.0 1.15 1.45
FAST 160819C00050000 C 08/19/16 50.0 0.80 1.10
FAST 160819C00052500 C 08/19/16 52.5 0.30 0.60
FAST 160819C00055000 C 08/19/16 55.0 0.10 0.30
FAST 160819C00057500 C 08/19/16 57.5 0.00 0.40
FAST 160819C00060000 C 08/19/16 60.0 0.00 0.25
FAST 160819C00065000 C 08/19/16 65.0 0.00 0.10
FAST 160819P00023000 P 08/19/16 23.0 0.00 0.15
FAST 160819P00024000 P 08/19/16 24.0 0.00 0.15
FAST 160819P00025000 P 08/19/16 25.0 0.00 0.15
FAST 160819P00026000 P 08/19/16 26.0 0.00 0.20
FAST 160819P00027000 P 08/19/16 27.0 0.00 0.30
FAST 160819P00028000 P 08/19/16 28.0 0.00 0.35
FAST 160819P00029000 P 08/19/16 29.0 0.00 0.40
FAST 160819P00030000 P 08/19/16 30.0 0.00 0.50
FAST 160819P00031000 P 08/19/16 31.0 0.05 0.15
FAST 160819P00032000 P 08/19/16 32.0 0.05 0.50
FAST 160819P00033000 P 08/19/16 33.0 0.10 0.50
FAST 160819P00034000 P 08/19/16 34.0 0.10 0.50
FAST 160819P00035000 P 08/19/16 35.0 0.15 0.50
FAST 160819P00036000 P 08/19/16 36.0 0.20 0.55
FAST 160819P00037000 P 08/19/16 37.0 0.30 0.60
FAST 160819P00038000 P 08/19/16 38.0 0.35 0.65
FAST 160819P00039000 P 08/19/16 39.0 0.50 0.70
FAST 160819P00040000 P 08/19/16 40.0 0.65 0.85
FAST 160819P00041000 P 08/19/16 41.0 0.85 1.00
FAST 160819P00042000 P 08/19/16 42.0 1.00 1.25
FAST 160819P00043000 P 08/19/16 43.0 1.25 1.50
FAST 160819P00044000 P 08/19/16 44.0 1.55 1.80
FAST 160819P00045000 P 08/19/16 45.0 1.90 2.20
FAST 160819P00046000 P 08/19/16 46.0 2.30 2.65
FAST 160819P00047000 P 08/19/16 47.0 2.80 3.20
FAST 160819P00048000 P 08/19/16 48.0 3.30 3.70
FAST 160819P00049000 P 08/19/16 49.0 3.90 4.40
FAST 160819P00050000 P 08/19/16 50.0 4.50 5.20
FAST 160819P00052500 P 08/19/16 52.5 6.10 7.30
FAST 160819P00055000 P 08/19/16 55.0 8.40 9.60
FAST 160819P00057500 P 08/19/16 57.5 9.60 12.90
FAST 160819P00060000 P 08/19/16 60.0 12.00 15.40
FAST 160819P00065000 P 08/19/16 65.0 18.00 19.50
FAST 161118C00025000 C 11/18/16 25.0 20.90 22.60
FAST 161118C00026000 C 11/18/16 26.0 18.50 22.90
FAST 161118C00027000 C 11/18/16 27.0 17.50 21.90
FAST 161118C00028000 C 11/18/16 28.0 16.50 20.90
FAST 161118C00029000 C 11/18/16 29.0 15.50 20.00
FAST 161118C00030000 C 11/18/16 30.0 14.50 18.80
FAST 161118C00031000 C 11/18/16 31.0 13.50 17.80
FAST 161118C00032000 C 11/18/16 32.0 12.70 16.90
FAST 161118C00033000 C 11/18/16 33.0 11.50 15.90
FAST 161118C00034000 C 11/18/16 34.0 11.90 13.90
FAST 161118C00035000 C 11/18/16 35.0 10.40 12.90
FAST 161118C00036000 C 11/18/16 36.0 10.00 11.70
FAST 161118C00037000 C 11/18/16 37.0 9.60 10.80
FAST 161118C00038000 C 11/18/16 38.0 8.50 9.90
FAST 161118C00039000 C 11/18/16 39.0 7.90 9.00
FAST 161118C00040000 C 11/18/16 40.0 7.10 8.20
FAST 161118C00041000 C 11/18/16 41.0 6.30 7.40
FAST 161118C00042000 C 11/18/16 42.0 5.50 6.60
FAST 161118C00043000 C 11/18/16 43.0 4.90 5.80
FAST 161118C00044000 C 11/18/16 44.0 4.10 5.10
FAST 161118C00045000 C 11/18/16 45.0 3.50 4.50
FAST 161118C00046000 C 11/18/16 46.0 2.95 3.90
FAST 161118C00047000 C 11/18/16 47.0 2.50 3.30
FAST 161118C00048000 C 11/18/16 48.0 2.05 2.90
FAST 161118C00049000 C 11/18/16 49.0 1.65 2.35
FAST 161118C00050000 C 11/18/16 50.0 1.40 1.95
FAST 161118C00052500 C 11/18/16 52.5 0.75 1.25
FAST 161118C00055000 C 11/18/16 55.0 0.35 0.80
FAST 161118C00057500 C 11/18/16 57.5 0.15 0.55
FAST 161118C00060000 C 11/18/16 60.0 0.00 0.50
FAST 161118C00065000 C 11/18/16 65.0 0.00 0.30
FAST 161118C00070000 C 11/18/16 70.0 0.00 0.15
FAST 161118P00025000 P 11/18/16 25.0 0.00 0.30
FAST 161118P00026000 P 11/18/16 26.0 0.05 0.50
FAST 161118P00027000 P 11/18/16 27.0 0.05 0.50
FAST 161118P00028000 P 11/18/16 28.0 0.10 0.50
FAST 161118P00029000 P 11/18/16 29.0 0.15 0.50
FAST 161118P00030000 P 11/18/16 30.0 0.20 0.55
FAST 161118P00031000 P 11/18/16 31.0 0.25 0.60
FAST 161118P00032000 P 11/18/16 32.0 0.30 0.65
FAST 161118P00033000 P 11/18/16 33.0 0.35 0.75
FAST 161118P00034000 P 11/18/16 34.0 0.45 0.85
FAST 161118P00035000 P 11/18/16 35.0 0.55 0.95
FAST 161118P00036000 P 11/18/16 36.0 0.65 1.00
FAST 161118P00037000 P 11/18/16 37.0 0.75 1.15
FAST 161118P00038000 P 11/18/16 38.0 0.90 1.35
FAST 161118P00039000 P 11/18/16 39.0 1.05 1.55
FAST 161118P00040000 P 11/18/16 40.0 1.30 1.75
FAST 161118P00041000 P 11/18/16 41.0 1.50 2.00
FAST 161118P00042000 P 11/18/16 42.0 1.80 2.35
FAST 161118P00043000 P 11/18/16 43.0 2.00 2.75
FAST 161118P00044000 P 11/18/16 44.0 2.35 3.00
FAST 161118P00045000 P 11/18/16 45.0 2.70 3.60
FAST 161118P00046000 P 11/18/16 46.0 3.20 3.90
FAST 161118P00047000 P 11/18/16 47.0 3.70 4.50
FAST 161118P00048000 P 11/18/16 48.0 4.30 5.20
FAST 161118P00049000 P 11/18/16 49.0 4.90 5.90
FAST 161118P00050000 P 11/18/16 50.0 5.40 6.50
FAST 161118P00052500 P 11/18/16 52.5 7.20 8.40
FAST 161118P00055000 P 11/18/16 55.0 9.30 10.60
FAST 161118P00057500 P 11/18/16 57.5 11.20 12.90
FAST 161118P00060000 P 11/18/16 60.0 13.60 15.20
FAST 161118P00065000 P 11/18/16 65.0 17.40 21.60
FAST 161118P00070000 P 11/18/16 70.0 23.30 25.20
FAST 170120C00020000 C 01/20/17 20.0 26.00 27.50
FAST 170120C00023000 C 01/20/17 23.0 21.50 25.90
FAST 170120C00024000 C 01/20/17 24.0 20.50 24.90
FAST 170120C00025000 C 01/20/17 25.0 19.50 23.90
FAST 170120C00026000 C 01/20/17 26.0 18.50 22.90
FAST 170120C00027000 C 01/20/17 27.0 17.50 21.90
FAST 170120C00028000 C 01/20/17 28.0 16.50 20.90
FAST 170120C00029000 C 01/20/17 29.0 15.50 20.00
FAST 170120C00030000 C 01/20/17 30.0 15.40 17.50
FAST 170120C00031000 C 01/20/17 31.0 13.50 17.90
FAST 170120C00032000 C 01/20/17 32.0 13.10 16.30
FAST 170120C00033000 C 01/20/17 33.0 13.10 15.60
FAST 170120C00034000 C 01/20/17 34.0 11.10 14.00
FAST 170120C00035000 C 01/20/17 35.0 10.70 12.90
FAST 170120C00036000 C 01/20/17 36.0 8.90 12.00
FAST 170120C00037000 C 01/20/17 37.0 8.20 11.00
FAST 170120C00038000 C 01/20/17 38.0 9.00 10.10
FAST 170120C00039000 C 01/20/17 39.0 8.10 9.30
FAST 170120C00040000 C 01/20/17 40.0 7.30 8.40
FAST 170120C00041000 C 01/20/17 41.0 6.30 7.70
FAST 170120C00042000 C 01/20/17 42.0 5.80 7.00
FAST 170120C00043000 C 01/20/17 43.0 5.20 6.30
FAST 170120C00044000 C 01/20/17 44.0 4.50 5.50
FAST 170120C00045000 C 01/20/17 45.0 4.20 4.90
FAST 170120C00046000 C 01/20/17 46.0 3.40 4.40
FAST 170120C00047000 C 01/20/17 47.0 3.00 3.80
FAST 170120C00048000 C 01/20/17 48.0 2.50 3.40
FAST 170120C00049000 C 01/20/17 49.0 2.15 2.75
FAST 170120C00050000 C 01/20/17 50.0 1.80 2.45
FAST 170120C00052500 C 01/20/17 52.5 1.10 1.50
FAST 170120C00055000 C 01/20/17 55.0 0.60 1.15
FAST 170120C00057500 C 01/20/17 57.5 0.30 0.75
FAST 170120C00060000 C 01/20/17 60.0 0.15 0.35
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.50
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.30
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.40
FAST 170120P00023000 P 01/20/17 23.0 0.05 0.50
FAST 170120P00024000 P 01/20/17 24.0 0.05 0.50
FAST 170120P00025000 P 01/20/17 25.0 0.10 0.50
FAST 170120P00026000 P 01/20/17 26.0 0.15 0.50
FAST 170120P00027000 P 01/20/17 27.0 0.20 0.55
FAST 170120P00028000 P 01/20/17 28.0 0.25 0.45
FAST 170120P00029000 P 01/20/17 29.0 0.30 0.65
FAST 170120P00030000 P 01/20/17 30.0 0.35 0.70
FAST 170120P00031000 P 01/20/17 31.0 0.40 0.80
FAST 170120P00032000 P 01/20/17 32.0 0.45 0.90
FAST 170120P00033000 P 01/20/17 33.0 0.60 1.00
FAST 170120P00034000 P 01/20/17 34.0 0.65 1.10
FAST 170120P00035000 P 01/20/17 35.0 0.80 1.25
FAST 170120P00036000 P 01/20/17 36.0 0.90 1.40
FAST 170120P00037000 P 01/20/17 37.0 1.10 1.60
FAST 170120P00038000 P 01/20/17 38.0 1.45 1.75
FAST 170120P00039000 P 01/20/17 39.0 1.50 2.00
FAST 170120P00040000 P 01/20/17 40.0 2.00 2.25
FAST 170120P00041000 P 01/20/17 41.0 2.00 2.80
FAST 170120P00042000 P 01/20/17 42.0 2.40 3.00
FAST 170120P00043000 P 01/20/17 43.0 2.60 3.30
FAST 170120P00044000 P 01/20/17 44.0 3.00 3.70
FAST 170120P00045000 P 01/20/17 45.0 3.40 4.10
FAST 170120P00046000 P 01/20/17 46.0 3.80 4.60
FAST 170120P00047000 P 01/20/17 47.0 4.50 4.90
FAST 170120P00048000 P 01/20/17 48.0 4.90 5.70
FAST 170120P00049000 P 01/20/17 49.0 5.40 6.30
FAST 170120P00050000 P 01/20/17 50.0 6.00 7.00
FAST 170120P00052500 P 01/20/17 52.5 7.80 9.00
FAST 170120P00055000 P 01/20/17 55.0 9.70 11.00
FAST 170120P00057500 P 01/20/17 57.5 11.60 13.20
FAST 170120P00060000 P 01/20/17 60.0 13.90 15.60
FAST 170120P00065000 P 01/20/17 65.0 17.50 21.60
FAST 170120P00070000 P 01/20/17 70.0 23.30 25.60
FAST 180119C00020000 C 01/19/18 20.0 25.90 28.30
FAST 180119C00023000 C 01/19/18 23.0 22.90 25.20
FAST 180119C00025000 C 01/19/18 25.0 21.10 23.20
FAST 180119C00028000 C 01/19/18 28.0 17.80 20.20
FAST 180119C00030000 C 01/19/18 30.0 14.90 18.20
FAST 180119C00033000 C 01/19/18 33.0 13.10 15.20
FAST 180119C00035000 C 01/19/18 35.0 11.90 13.50
FAST 180119C00037000 C 01/19/18 37.0 10.30 12.20
FAST 180119C00040000 C 01/19/18 40.0 8.20 9.70
FAST 180119C00042000 C 01/19/18 42.0 7.10 7.80
FAST 180119C00045000 C 01/19/18 45.0 5.50 6.20
FAST 180119C00047000 C 01/19/18 47.0 4.60 5.20
FAST 180119C00050000 C 01/19/18 50.0 3.40 4.00
FAST 180119C00052500 C 01/19/18 52.5 2.55 3.20
FAST 180119C00055000 C 01/19/18 55.0 2.00 2.50
FAST 180119C00057500 C 01/19/18 57.5 1.45 2.20
FAST 180119C00060000 C 01/19/18 60.0 1.00 1.95
FAST 180119C00065000 C 01/19/18 65.0 0.45 1.25
FAST 180119C00070000 C 01/19/18 70.0 0.15 1.00
FAST 180119P00020000 P 01/19/18 20.0 0.25 1.00
FAST 180119P00023000 P 01/19/18 23.0 0.40 1.25
FAST 180119P00025000 P 01/19/18 25.0 0.60 1.45
FAST 180119P00028000 P 01/19/18 28.0 0.95 1.85
FAST 180119P00030000 P 01/19/18 30.0 1.40 1.95
FAST 180119P00033000 P 01/19/18 33.0 1.85 2.55
FAST 180119P00035000 P 01/19/18 35.0 2.40 3.10
FAST 180119P00037000 P 01/19/18 37.0 2.95 3.60
FAST 180119P00040000 P 01/19/18 40.0 3.90 4.70
FAST 180119P00042000 P 01/19/18 42.0 4.70 5.50
FAST 180119P00045000 P 01/19/18 45.0 6.10 6.90
FAST 180119P00047000 P 01/19/18 47.0 7.20 8.00
FAST 180119P00050000 P 01/19/18 50.0 9.10 9.80
FAST 180119P00052500 P 01/19/18 52.5 10.60 11.70
FAST 180119P00055000 P 01/19/18 55.0 12.60 13.60
FAST 180119P00057500 P 01/19/18 57.5 14.00 15.80
FAST 180119P00060000 P 01/19/18 60.0 15.80 17.90
FAST 180119P00065000 P 01/19/18 65.0 20.10 22.20
FAST 180119P00070000 P 01/19/18 70.0 24.90 27.00

OPRA data is delayed 15 minutes.