Options Lookup

VL Survey Page (Mar 15, 2024) Premium Content
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.