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 (2016-06-24)Premium Content

Fastenal Company (FAST)
As of Jun 27 2016 1:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 160715C00035000 C 07/15/16 35.0 7.00 8.90
FAST 160715C00036000 C 07/15/16 36.0 6.10 7.90
FAST 160715C00037000 C 07/15/16 37.0 5.10 7.00
FAST 160715C00038000 C 07/15/16 38.0 3.70 5.90
FAST 160715C00039000 C 07/15/16 39.0 3.30 5.00
FAST 160715C00040000 C 07/15/16 40.0 2.90 4.00
FAST 160715C00041000 C 07/15/16 41.0 2.30 3.20
FAST 160715C00042000 C 07/15/16 42.0 1.65 2.15
FAST 160715C00043000 C 07/15/16 43.0 1.05 1.20
FAST 160715C00044000 C 07/15/16 44.0 0.65 0.75
FAST 160715C00045000 C 07/15/16 45.0 0.35 0.45
FAST 160715C00046000 C 07/15/16 46.0 0.15 0.30
FAST 160715C00047000 C 07/15/16 47.0 0.05 0.50
FAST 160715C00048000 C 07/15/16 48.0 0.05 0.30
FAST 160715C00049000 C 07/15/16 49.0 0.00 0.30
FAST 160715C00050000 C 07/15/16 50.0 0.00 0.20
FAST 160715C00052500 C 07/15/16 52.5 0.00 0.10
FAST 160715C00055000 C 07/15/16 55.0 0.00 0.10
FAST 160715C00060000 C 07/15/16 60.0 0.00 0.05
FAST 160715C00065000 C 07/15/16 65.0 0.00 0.05
FAST 160715P00035000 P 07/15/16 35.0 0.00 0.40
FAST 160715P00036000 P 07/15/16 36.0 0.00 0.45
FAST 160715P00037000 P 07/15/16 37.0 0.05 0.50
FAST 160715P00038000 P 07/15/16 38.0 0.10 0.30
FAST 160715P00039000 P 07/15/16 39.0 0.30 0.45
FAST 160715P00040000 P 07/15/16 40.0 0.45 0.60
FAST 160715P00041000 P 07/15/16 41.0 0.65 0.80
FAST 160715P00042000 P 07/15/16 42.0 1.00 1.10
FAST 160715P00043000 P 07/15/16 43.0 1.45 1.60
FAST 160715P00044000 P 07/15/16 44.0 2.00 2.20
FAST 160715P00045000 P 07/15/16 45.0 2.00 3.00
FAST 160715P00046000 P 07/15/16 46.0 2.60 4.20
FAST 160715P00047000 P 07/15/16 47.0 3.50 5.20
FAST 160715P00048000 P 07/15/16 48.0 4.30 6.40
FAST 160715P00049000 P 07/15/16 49.0 5.20 7.30
FAST 160715P00050000 P 07/15/16 50.0 6.20 8.20
FAST 160715P00052500 P 07/15/16 52.5 8.70 11.10
FAST 160715P00055000 P 07/15/16 55.0 10.40 14.00
FAST 160715P00060000 P 07/15/16 60.0 16.30 18.40
FAST 160715P00065000 P 07/15/16 65.0 21.30 23.20
FAST 160819C00023000 C 08/19/16 23.0 18.90 20.80
FAST 160819C00024000 C 08/19/16 24.0 17.70 20.40
FAST 160819C00025000 C 08/19/16 25.0 16.70 19.40
FAST 160819C00026000 C 08/19/16 26.0 15.70 18.40
FAST 160819C00027000 C 08/19/16 27.0 14.90 17.20
FAST 160819C00028000 C 08/19/16 28.0 13.80 16.40
FAST 160819C00029000 C 08/19/16 29.0 12.90 15.60
FAST 160819C00030000 C 08/19/16 30.0 11.80 14.50
FAST 160819C00031000 C 08/19/16 31.0 10.80 13.30
FAST 160819C00032000 C 08/19/16 32.0 9.80 12.50
FAST 160819C00033000 C 08/19/16 33.0 9.00 10.90
FAST 160819C00034000 C 08/19/16 34.0 8.00 9.90
FAST 160819C00035000 C 08/19/16 35.0 7.00 8.90
FAST 160819C00036000 C 08/19/16 36.0 6.00 8.00
FAST 160819C00037000 C 08/19/16 37.0 5.40 7.00
FAST 160819C00038000 C 08/19/16 38.0 4.50 6.10
FAST 160819C00039000 C 08/19/16 39.0 3.70 5.10
FAST 160819C00040000 C 08/19/16 40.0 3.30 3.80
FAST 160819C00041000 C 08/19/16 41.0 2.65 3.10
FAST 160819C00042000 C 08/19/16 42.0 2.00 2.50
FAST 160819C00043000 C 08/19/16 43.0 1.45 1.90
FAST 160819C00044000 C 08/19/16 44.0 1.05 1.15
FAST 160819C00045000 C 08/19/16 45.0 0.70 0.80
FAST 160819C00046000 C 08/19/16 46.0 0.45 0.55
FAST 160819C00047000 C 08/19/16 47.0 0.20 0.60
FAST 160819C00048000 C 08/19/16 48.0 0.05 0.50
FAST 160819C00049000 C 08/19/16 49.0 0.05 0.50
FAST 160819C00050000 C 08/19/16 50.0 0.00 0.45
FAST 160819C00052500 C 08/19/16 52.5 0.00 0.05
FAST 160819C00055000 C 08/19/16 55.0 0.00 0.15
FAST 160819C00057500 C 08/19/16 57.5 0.00 0.10
FAST 160819C00060000 C 08/19/16 60.0 0.00 0.10
FAST 160819C00065000 C 08/19/16 65.0 0.00 0.05
FAST 160819P00023000 P 08/19/16 23.0 0.00 0.10
FAST 160819P00024000 P 08/19/16 24.0 0.00 0.10
FAST 160819P00025000 P 08/19/16 25.0 0.00 0.10
FAST 160819P00026000 P 08/19/16 26.0 0.00 0.15
FAST 160819P00027000 P 08/19/16 27.0 0.00 0.20
FAST 160819P00028000 P 08/19/16 28.0 0.00 0.25
FAST 160819P00029000 P 08/19/16 29.0 0.00 0.30
FAST 160819P00030000 P 08/19/16 30.0 0.00 0.40
FAST 160819P00031000 P 08/19/16 31.0 0.00 0.45
FAST 160819P00032000 P 08/19/16 32.0 0.00 0.50
FAST 160819P00033000 P 08/19/16 33.0 0.00 0.50
FAST 160819P00034000 P 08/19/16 34.0 0.00 0.50
FAST 160819P00035000 P 08/19/16 35.0 0.20 0.50
FAST 160819P00036000 P 08/19/16 36.0 0.30 0.50
FAST 160819P00037000 P 08/19/16 37.0 0.40 0.65
FAST 160819P00038000 P 08/19/16 38.0 0.55 0.65
FAST 160819P00039000 P 08/19/16 39.0 0.75 1.00
FAST 160819P00040000 P 08/19/16 40.0 1.00 1.15
FAST 160819P00041000 P 08/19/16 41.0 1.30 1.45
FAST 160819P00042000 P 08/19/16 42.0 1.70 1.80
FAST 160819P00043000 P 08/19/16 43.0 2.15 2.65
FAST 160819P00044000 P 08/19/16 44.0 2.75 3.10
FAST 160819P00045000 P 08/19/16 45.0 3.30 4.00
FAST 160819P00046000 P 08/19/16 46.0 3.30 4.80
FAST 160819P00047000 P 08/19/16 47.0 4.10 5.70
FAST 160819P00048000 P 08/19/16 48.0 4.90 6.70
FAST 160819P00049000 P 08/19/16 49.0 5.70 7.50
FAST 160819P00050000 P 08/19/16 50.0 6.70 8.50
FAST 160819P00052500 P 08/19/16 52.5 9.10 11.10
FAST 160819P00055000 P 08/19/16 55.0 11.50 13.40
FAST 160819P00057500 P 08/19/16 57.5 14.00 15.90
FAST 160819P00060000 P 08/19/16 60.0 16.50 18.40
FAST 160819P00065000 P 08/19/16 65.0 21.60 23.40
FAST 161118C00025000 C 11/18/16 25.0 16.60 19.10
FAST 161118C00026000 C 11/18/16 26.0 15.70 18.90
FAST 161118C00027000 C 11/18/16 27.0 14.80 17.90
FAST 161118C00028000 C 11/18/16 28.0 13.80 16.90
FAST 161118C00029000 C 11/18/16 29.0 12.40 15.90
FAST 161118C00030000 C 11/18/16 30.0 11.40 14.80
FAST 161118C00031000 C 11/18/16 31.0 10.40 13.80
FAST 161118C00032000 C 11/18/16 32.0 10.10 12.10
FAST 161118C00033000 C 11/18/16 33.0 9.20 11.10
FAST 161118C00034000 C 11/18/16 34.0 7.90 10.20
FAST 161118C00035000 C 11/18/16 35.0 7.40 9.20
FAST 161118C00036000 C 11/18/16 36.0 6.10 8.30
FAST 161118C00037000 C 11/18/16 37.0 5.70 7.40
FAST 161118C00038000 C 11/18/16 38.0 5.20 6.00
FAST 161118C00039000 C 11/18/16 39.0 4.60 5.30
FAST 161118C00040000 C 11/18/16 40.0 3.80 4.30
FAST 161118C00041000 C 11/18/16 41.0 3.30 3.60
FAST 161118C00042000 C 11/18/16 42.0 2.75 3.10
FAST 161118C00043000 C 11/18/16 43.0 2.20 2.60
FAST 161118C00044000 C 11/18/16 44.0 1.80 2.15
FAST 161118C00045000 C 11/18/16 45.0 1.40 1.75
FAST 161118C00046000 C 11/18/16 46.0 0.95 1.40
FAST 161118C00047000 C 11/18/16 47.0 0.85 1.15
FAST 161118C00048000 C 11/18/16 48.0 0.55 1.05
FAST 161118C00049000 C 11/18/16 49.0 0.40 0.85
FAST 161118C00050000 C 11/18/16 50.0 0.20 0.70
FAST 161118C00052500 C 11/18/16 52.5 0.05 0.50
FAST 161118C00055000 C 11/18/16 55.0 0.00 0.50
FAST 161118C00057500 C 11/18/16 57.5 0.00 0.35
FAST 161118C00060000 C 11/18/16 60.0 0.00 0.25
FAST 161118C00065000 C 11/18/16 65.0 0.00 0.15
FAST 161118C00070000 C 11/18/16 70.0 0.00 0.10
FAST 161118P00025000 P 11/18/16 25.0 0.00 0.50
FAST 161118P00026000 P 11/18/16 26.0 0.00 0.50
FAST 161118P00027000 P 11/18/16 27.0 0.00 0.50
FAST 161118P00028000 P 11/18/16 28.0 0.00 0.50
FAST 161118P00029000 P 11/18/16 29.0 0.00 0.50
FAST 161118P00030000 P 11/18/16 30.0 0.05 0.55
FAST 161118P00031000 P 11/18/16 31.0 0.10 0.60
FAST 161118P00032000 P 11/18/16 32.0 0.15 0.65
FAST 161118P00033000 P 11/18/16 33.0 0.25 0.75
FAST 161118P00034000 P 11/18/16 34.0 0.60 0.85
FAST 161118P00035000 P 11/18/16 35.0 0.75 1.00
FAST 161118P00036000 P 11/18/16 36.0 1.00 1.25
FAST 161118P00037000 P 11/18/16 37.0 1.05 1.45
FAST 161118P00038000 P 11/18/16 38.0 1.45 1.70
FAST 161118P00039000 P 11/18/16 39.0 1.55 2.00
FAST 161118P00040000 P 11/18/16 40.0 2.10 2.35
FAST 161118P00041000 P 11/18/16 41.0 2.45 2.75
FAST 161118P00042000 P 11/18/16 42.0 2.90 3.20
FAST 161118P00043000 P 11/18/16 43.0 3.40 3.70
FAST 161118P00044000 P 11/18/16 44.0 4.00 4.30
FAST 161118P00045000 P 11/18/16 45.0 4.60 5.20
FAST 161118P00046000 P 11/18/16 46.0 5.20 6.00
FAST 161118P00047000 P 11/18/16 47.0 5.10 6.90
FAST 161118P00048000 P 11/18/16 48.0 5.90 7.70
FAST 161118P00049000 P 11/18/16 49.0 6.70 8.50
FAST 161118P00050000 P 11/18/16 50.0 7.50 9.40
FAST 161118P00052500 P 11/18/16 52.5 9.80 11.80
FAST 161118P00055000 P 11/18/16 55.0 11.90 14.30
FAST 161118P00057500 P 11/18/16 57.5 14.30 18.10
FAST 161118P00060000 P 11/18/16 60.0 16.80 20.60
FAST 161118P00065000 P 11/18/16 65.0 21.80 25.60
FAST 161118P00070000 P 11/18/16 70.0 26.80 29.90
FAST 170120C00020000 C 01/20/17 20.0 21.60 24.20
FAST 170120C00023000 C 01/20/17 23.0 18.50 22.00
FAST 170120C00024000 C 01/20/17 24.0 17.30 21.00
FAST 170120C00025000 C 01/20/17 25.0 16.10 20.00
FAST 170120C00026000 C 01/20/17 26.0 15.30 19.00
FAST 170120C00027000 C 01/20/17 27.0 14.00 18.00
FAST 170120C00028000 C 01/20/17 28.0 13.60 17.00
FAST 170120C00029000 C 01/20/17 29.0 12.00 16.00
FAST 170120C00030000 C 01/20/17 30.0 11.10 14.50
FAST 170120C00031000 C 01/20/17 31.0 10.80 13.40
FAST 170120C00032000 C 01/20/17 32.0 9.60 12.30
FAST 170120C00033000 C 01/20/17 33.0 8.80 11.40
FAST 170120C00034000 C 01/20/17 34.0 8.00 10.40
FAST 170120C00035000 C 01/20/17 35.0 7.40 9.30
FAST 170120C00036000 C 01/20/17 36.0 6.30 8.70
FAST 170120C00037000 C 01/20/17 37.0 5.90 6.90
FAST 170120C00038000 C 01/20/17 38.0 5.20 6.20
FAST 170120C00039000 C 01/20/17 39.0 4.40 5.40
FAST 170120C00040000 C 01/20/17 40.0 4.10 4.70
FAST 170120C00041000 C 01/20/17 41.0 3.30 4.10
FAST 170120C00042000 C 01/20/17 42.0 2.90 3.50
FAST 170120C00043000 C 01/20/17 43.0 2.40 3.00
FAST 170120C00044000 C 01/20/17 44.0 1.95 2.55
FAST 170120C00045000 C 01/20/17 45.0 1.55 2.15
FAST 170120C00046000 C 01/20/17 46.0 1.25 1.80
FAST 170120C00047000 C 01/20/17 47.0 0.90 1.50
FAST 170120C00048000 C 01/20/17 48.0 0.80 1.35
FAST 170120C00049000 C 01/20/17 49.0 0.60 1.40
FAST 170120C00050000 C 01/20/17 50.0 0.20 1.05
FAST 170120C00052500 C 01/20/17 52.5 0.25 0.70
FAST 170120C00055000 C 01/20/17 55.0 0.00 0.50
FAST 170120C00057500 C 01/20/17 57.5 0.05 0.50
FAST 170120C00060000 C 01/20/17 60.0 0.00 0.35
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.20
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.15
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.35
FAST 170120P00023000 P 01/20/17 23.0 0.00 0.50
FAST 170120P00024000 P 01/20/17 24.0 0.00 0.50
FAST 170120P00025000 P 01/20/17 25.0 0.00 0.50
FAST 170120P00026000 P 01/20/17 26.0 0.00 0.55
FAST 170120P00027000 P 01/20/17 27.0 0.05 0.80
FAST 170120P00028000 P 01/20/17 28.0 0.05 0.90
FAST 170120P00029000 P 01/20/17 29.0 0.15 0.95
FAST 170120P00030000 P 01/20/17 30.0 0.20 0.70
FAST 170120P00031000 P 01/20/17 31.0 0.30 0.80
FAST 170120P00032000 P 01/20/17 32.0 0.40 1.20
FAST 170120P00033000 P 01/20/17 33.0 0.50 1.30
FAST 170120P00034000 P 01/20/17 34.0 0.65 1.35
FAST 170120P00035000 P 01/20/17 35.0 1.10 1.45
FAST 170120P00036000 P 01/20/17 36.0 1.05 1.65
FAST 170120P00037000 P 01/20/17 37.0 1.30 1.90
FAST 170120P00038000 P 01/20/17 38.0 1.55 2.20
FAST 170120P00039000 P 01/20/17 39.0 1.85 2.50
FAST 170120P00040000 P 01/20/17 40.0 2.45 2.80
FAST 170120P00041000 P 01/20/17 41.0 2.60 3.30
FAST 170120P00042000 P 01/20/17 42.0 3.10 3.80
FAST 170120P00043000 P 01/20/17 43.0 3.60 4.30
FAST 170120P00044000 P 01/20/17 44.0 4.20 4.90
FAST 170120P00045000 P 01/20/17 45.0 4.40 5.80
FAST 170120P00046000 P 01/20/17 46.0 5.10 6.70
FAST 170120P00047000 P 01/20/17 47.0 6.30 7.00
FAST 170120P00048000 P 01/20/17 48.0 6.40 8.00
FAST 170120P00049000 P 01/20/17 49.0 7.10 9.00
FAST 170120P00050000 P 01/20/17 50.0 8.00 9.80
FAST 170120P00052500 P 01/20/17 52.5 11.10 12.10
FAST 170120P00055000 P 01/20/17 55.0 12.10 14.60
FAST 170120P00057500 P 01/20/17 57.5 14.60 16.90
FAST 170120P00060000 P 01/20/17 60.0 16.90 19.60
FAST 170120P00065000 P 01/20/17 65.0 21.80 25.80
FAST 170120P00070000 P 01/20/17 70.0 26.80 30.80
FAST 170217C00023000 C 02/17/17 23.0 18.70 21.40
FAST 170217C00024000 C 02/17/17 24.0 17.70 20.70
FAST 170217C00025000 C 02/17/17 25.0 16.70 19.70
FAST 170217C00026000 C 02/17/17 26.0 15.70 19.00
FAST 170217C00027000 C 02/17/17 27.0 14.70 18.00
FAST 170217C00028000 C 02/17/17 28.0 13.70 17.00
FAST 170217C00029000 C 02/17/17 29.0 12.70 15.80
FAST 170217C00030000 C 02/17/17 30.0 11.30 13.90
FAST 170217C00031000 C 02/17/17 31.0 10.90 13.10
FAST 170217C00032000 C 02/17/17 32.0 9.80 12.30
FAST 170217C00033000 C 02/17/17 33.0 9.30 11.40
FAST 170217C00034000 C 02/17/17 34.0 7.90 10.50
FAST 170217C00035000 C 02/17/17 35.0 7.60 9.40
FAST 170217C00036000 C 02/17/17 36.0 6.70 8.70
FAST 170217C00037000 C 02/17/17 37.0 6.30 6.90
FAST 170217C00038000 C 02/17/17 38.0 5.50 6.20
FAST 170217C00039000 C 02/17/17 39.0 4.80 5.40
FAST 170217C00040000 C 02/17/17 40.0 4.20 4.80
FAST 170217C00041000 C 02/17/17 41.0 3.60 4.20
FAST 170217C00042000 C 02/17/17 42.0 3.10 3.70
FAST 170217C00043000 C 02/17/17 43.0 2.60 3.30
FAST 170217C00044000 C 02/17/17 44.0 2.15 2.80
FAST 170217C00045000 C 02/17/17 45.0 1.80 2.45
FAST 170217C00046000 C 02/17/17 46.0 1.45 2.10
FAST 170217C00047000 C 02/17/17 47.0 1.15 1.80
FAST 170217C00048000 C 02/17/17 48.0 0.95 1.50
FAST 170217C00049000 C 02/17/17 49.0 0.75 1.30
FAST 170217C00050000 C 02/17/17 50.0 0.55 1.10
FAST 170217C00052500 C 02/17/17 52.5 0.25 0.75
FAST 170217C00055000 C 02/17/17 55.0 0.05 0.55
FAST 170217C00060000 C 02/17/17 60.0 0.00 0.50
FAST 170217C00065000 C 02/17/17 65.0 0.00 0.25
FAST 170217P00023000 P 02/17/17 23.0 0.00 0.50
FAST 170217P00024000 P 02/17/17 24.0 0.00 0.50
FAST 170217P00025000 P 02/17/17 25.0 0.00 0.55
FAST 170217P00026000 P 02/17/17 26.0 0.05 0.60
FAST 170217P00027000 P 02/17/17 27.0 0.10 0.60
FAST 170217P00028000 P 02/17/17 28.0 0.15 0.95
FAST 170217P00029000 P 02/17/17 29.0 0.25 0.75
FAST 170217P00030000 P 02/17/17 30.0 0.35 0.85
FAST 170217P00031000 P 02/17/17 31.0 0.45 0.95
FAST 170217P00032000 P 02/17/17 32.0 0.55 1.05
FAST 170217P00033000 P 02/17/17 33.0 0.70 1.20
FAST 170217P00034000 P 02/17/17 34.0 1.10 1.50
FAST 170217P00035000 P 02/17/17 35.0 1.30 1.70
FAST 170217P00036000 P 02/17/17 36.0 1.50 1.95
FAST 170217P00037000 P 02/17/17 37.0 1.80 2.35
FAST 170217P00038000 P 02/17/17 38.0 2.10 2.55
FAST 170217P00039000 P 02/17/17 39.0 2.45 3.10
FAST 170217P00040000 P 02/17/17 40.0 2.85 3.30
FAST 170217P00041000 P 02/17/17 41.0 3.30 3.80
FAST 170217P00042000 P 02/17/17 42.0 3.80 4.30
FAST 170217P00043000 P 02/17/17 43.0 4.30 4.80
FAST 170217P00044000 P 02/17/17 44.0 4.90 5.50
FAST 170217P00045000 P 02/17/17 45.0 5.50 6.10
FAST 170217P00046000 P 02/17/17 46.0 6.10 7.00
FAST 170217P00047000 P 02/17/17 47.0 6.60 7.70
FAST 170217P00048000 P 02/17/17 48.0 6.80 8.40
FAST 170217P00049000 P 02/17/17 49.0 7.60 9.30
FAST 170217P00050000 P 02/17/17 50.0 8.40 10.30
FAST 170217P00052500 P 02/17/17 52.5 10.20 12.30
FAST 170217P00055000 P 02/17/17 55.0 12.50 14.80
FAST 170217P00060000 P 02/17/17 60.0 17.30 19.70
FAST 170217P00065000 P 02/17/17 65.0 21.90 26.00
FAST 180119C00020000 C 01/19/18 20.0 21.80 24.80
FAST 180119C00023000 C 01/19/18 23.0 17.80 22.00
FAST 180119C00025000 C 01/19/18 25.0 16.00 20.00
FAST 180119C00028000 C 01/19/18 28.0 13.80 16.60
FAST 180119C00030000 C 01/19/18 30.0 12.30 14.60
FAST 180119C00033000 C 01/19/18 33.0 8.50 12.00
FAST 180119C00035000 C 01/19/18 35.0 7.00 10.20
FAST 180119C00037000 C 01/19/18 37.0 6.90 8.80
FAST 180119C00040000 C 01/19/18 40.0 5.30 5.90
FAST 180119C00042000 C 01/19/18 42.0 4.20 4.90
FAST 180119C00045000 C 01/19/18 45.0 2.95 3.60
FAST 180119C00047000 C 01/19/18 47.0 2.30 2.90
FAST 180119C00050000 C 01/19/18 50.0 1.55 2.10
FAST 180119C00052500 C 01/19/18 52.5 1.30 2.05
FAST 180119C00055000 C 01/19/18 55.0 0.65 1.65
FAST 180119C00057500 C 01/19/18 57.5 0.35 1.35
FAST 180119C00060000 C 01/19/18 60.0 0.20 0.90
FAST 180119C00065000 C 01/19/18 65.0 0.00 0.80
FAST 180119C00070000 C 01/19/18 70.0 0.00 0.50
FAST 180119P00020000 P 01/19/18 20.0 0.20 1.00
FAST 180119P00023000 P 01/19/18 23.0 0.45 1.20
FAST 180119P00025000 P 01/19/18 25.0 0.45 1.45
FAST 180119P00028000 P 01/19/18 28.0 0.90 1.90
FAST 180119P00030000 P 01/19/18 30.0 1.40 2.30
FAST 180119P00033000 P 01/19/18 33.0 2.00 2.85
FAST 180119P00035000 P 01/19/18 35.0 2.95 3.50
FAST 180119P00037000 P 01/19/18 37.0 3.60 4.20
FAST 180119P00040000 P 01/19/18 40.0 4.90 5.60
FAST 180119P00042000 P 01/19/18 42.0 6.00 6.60
FAST 180119P00045000 P 01/19/18 45.0 7.80 8.40
FAST 180119P00047000 P 01/19/18 47.0 8.10 10.00
FAST 180119P00050000 P 01/19/18 50.0 10.10 12.50
FAST 180119P00052500 P 01/19/18 52.5 12.20 14.20
FAST 180119P00055000 P 01/19/18 55.0 14.20 16.30
FAST 180119P00057500 P 01/19/18 57.5 16.40 18.70
FAST 180119P00060000 P 01/19/18 60.0 18.70 21.00
FAST 180119P00065000 P 01/19/18 65.0 22.80 26.30
FAST 180119P00070000 P 01/19/18 70.0 27.60 31.10

OPRA data is delayed 15 minutes.