Options Lookup

VL Survey Page (Mar 15, 2024) Premium Content
Fastenal Company (FAST)

As of Apr 19 2024 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 240517C00027120 C May 17, 2024 27.1 38.10 42.90
FAST 240517C00029620 C May 17, 2024 29.6 35.60 40.50
FAST 240517C00032120 C May 17, 2024 32.1 33.10 37.90
FAST 240517C00034620 C May 17, 2024 34.6 30.60 35.40
FAST 240517C00037120 C May 17, 2024 37.1 28.20 33.00
FAST 240517C00039620 C May 17, 2024 39.6 25.60 30.40
FAST 240517C00042120 C May 17, 2024 42.1 23.20 28.00
FAST 240517C00044620 C May 17, 2024 44.6 21.00 24.90
FAST 240517C00047120 C May 17, 2024 47.1 18.10 22.80
FAST 240517C00049620 C May 17, 2024 49.6 15.70 20.40
FAST 240517C00052120 C May 17, 2024 52.1 13.10 17.90
FAST 240517C00054620 C May 17, 2024 54.6 11.00 15.00
FAST 240517C00057120 C May 17, 2024 57.1 9.00 12.30
FAST 240517C00059620 C May 17, 2024 59.6 6.10 9.20
FAST 240517C00062120 C May 17, 2024 62.1 5.40 7.60
FAST 240517C00064620 C May 17, 2024 64.6 3.30 3.50
FAST 240517C00067120 C May 17, 2024 67.1 1.60 1.70
FAST 240517C00069620 C May 17, 2024 69.6 0.60 0.70
FAST 240517C00072500 C May 17, 2024 72.5 0.10 0.25
FAST 240517C00074620 C May 17, 2024 74.6 0.00 0.10
FAST 240517C00077500 C May 17, 2024 77.5 0.00 0.20
FAST 240517C00079620 C May 17, 2024 79.6 0.00 0.05
FAST 240517C00082500 C May 17, 2024 82.5 0.00 0.05
FAST 240517C00085000 C May 17, 2024 85.0 0.00 0.05
FAST 240517C00087500 C May 17, 2024 87.5 0.00 0.75
FAST 240517C00090000 C May 17, 2024 90.0 0.00 0.75
FAST 240517C00095000 C May 17, 2024 95.0 0.00 0.50
FAST 240517C00100000 C May 17, 2024 100.0 0.00 0.75
FAST 240517P00027120 P May 17, 2024 27.1 0.00 0.75
FAST 240517P00029620 P May 17, 2024 29.6 0.00 0.75
FAST 240517P00032120 P May 17, 2024 32.1 0.00 0.75
FAST 240517P00034620 P May 17, 2024 34.6 0.00 0.75
FAST 240517P00037120 P May 17, 2024 37.1 0.00 0.05
FAST 240517P00039620 P May 17, 2024 39.6 0.00 0.05
FAST 240517P00042120 P May 17, 2024 42.1 0.00 0.05
FAST 240517P00044620 P May 17, 2024 44.6 0.00 0.05
FAST 240517P00047120 P May 17, 2024 47.1 0.00 0.05
FAST 240517P00049620 P May 17, 2024 49.6 0.00 0.75
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 0.55
FAST 240517P00059620 P May 17, 2024 59.6 0.05 0.15
FAST 240517P00062120 P May 17, 2024 62.1 0.20 0.25
FAST 240517P00064620 P May 17, 2024 64.6 0.50 0.60
FAST 240517P00067120 P May 17, 2024 67.1 1.35 1.45
FAST 240517P00069620 P May 17, 2024 69.6 2.80 2.95
FAST 240517P00072500 P May 17, 2024 72.5 4.50 6.30
FAST 240517P00074620 P May 17, 2024 74.6 5.60 7.60
FAST 240517P00077500 P May 17, 2024 77.5 8.20 12.20
FAST 240517P00079620 P May 17, 2024 79.6 10.00 14.20
FAST 240517P00082500 P May 17, 2024 82.5 13.30 17.20
FAST 240517P00085000 P May 17, 2024 85.0 15.80 19.70
FAST 240517P00087500 P May 17, 2024 87.5 18.30 22.20
FAST 240517P00090000 P May 17, 2024 90.0 20.80 24.70
FAST 240517P00095000 P May 17, 2024 95.0 25.50 30.20
FAST 240517P00100000 P May 17, 2024 100.0 30.50 35.20
FAST 240621C00047500 C Jun 21, 2024 47.5 17.70 22.40
FAST 240621C00050000 C Jun 21, 2024 50.0 15.90 19.50
FAST 240621C00055000 C Jun 21, 2024 55.0 10.60 15.10
FAST 240621C00060000 C Jun 21, 2024 60.0 6.60 9.90
FAST 240621C00062500 C Jun 21, 2024 62.5 5.70 6.20
FAST 240621C00065000 C Jun 21, 2024 65.0 3.80 4.00
FAST 240621C00067500 C Jun 21, 2024 67.5 2.30 2.40
FAST 240621C00070000 C Jun 21, 2024 70.0 1.20 1.30
FAST 240621C00072500 C Jun 21, 2024 72.5 0.55 0.65
FAST 240621C00075000 C Jun 21, 2024 75.0 0.20 0.30
FAST 240621C00077500 C Jun 21, 2024 77.5 0.00 0.35
FAST 240621C00080000 C Jun 21, 2024 80.0 0.00 0.75
FAST 240621C00085000 C Jun 21, 2024 85.0 0.00 0.75
FAST 240621C00090000 C Jun 21, 2024 90.0 0.00 0.75
FAST 240621C00095000 C Jun 21, 2024 95.0 0.00 0.75
FAST 240621C00100000 C Jun 21, 2024 100.0 0.00 0.75
FAST 240621P00047500 P Jun 21, 2024 47.5 0.00 0.75
FAST 240621P00050000 P Jun 21, 2024 50.0 0.00 0.75
FAST 240621P00055000 P Jun 21, 2024 55.0 0.00 0.75
FAST 240621P00060000 P Jun 21, 2024 60.0 0.30 0.40
FAST 240621P00062500 P Jun 21, 2024 62.5 0.55 0.70
FAST 240621P00065000 P Jun 21, 2024 65.0 1.05 1.25
FAST 240621P00067500 P Jun 21, 2024 67.5 2.05 2.20
FAST 240621P00070000 P Jun 21, 2024 70.0 3.50 3.70
FAST 240621P00072500 P Jun 21, 2024 72.5 5.40 7.40
FAST 240621P00075000 P Jun 21, 2024 75.0 5.80 10.00
FAST 240621P00077500 P Jun 21, 2024 77.5 8.20 11.70
FAST 240621P00080000 P Jun 21, 2024 80.0 11.10 15.10
FAST 240621P00085000 P Jun 21, 2024 85.0 16.40 19.70
FAST 240621P00090000 P Jun 21, 2024 90.0 21.10 24.30
FAST 240621P00095000 P Jun 21, 2024 95.0 25.50 30.20
FAST 240621P00100000 P Jun 21, 2024 100.0 30.50 35.20
FAST 240719C00027120 C Jul 19, 2024 27.1 38.10 42.90
FAST 240719C00029620 C Jul 19, 2024 29.6 35.70 40.50
FAST 240719C00032120 C Jul 19, 2024 32.1 33.10 37.80
FAST 240719C00034620 C Jul 19, 2024 34.6 30.60 35.40
FAST 240719C00037120 C Jul 19, 2024 37.1 28.20 33.00
FAST 240719C00039620 C Jul 19, 2024 39.6 25.80 30.50
FAST 240719C00042120 C Jul 19, 2024 42.1 23.20 28.00
FAST 240719C00044620 C Jul 19, 2024 44.6 20.80 25.40
FAST 240719C00047120 C Jul 19, 2024 47.1 18.50 22.90
FAST 240719C00049620 C Jul 19, 2024 49.6 16.00 20.60
FAST 240719C00052120 C Jul 19, 2024 52.1 14.10 17.70
FAST 240719C00054620 C Jul 19, 2024 54.6 11.60 14.80
FAST 240719C00057120 C Jul 19, 2024 57.1 9.80 12.50
FAST 240719C00059620 C Jul 19, 2024 59.6 7.10 10.50
FAST 240719C00062120 C Jul 19, 2024 62.1 6.80 8.50
FAST 240719C00064620 C Jul 19, 2024 64.6 5.00 6.30
FAST 240719C00067120 C Jul 19, 2024 67.1 3.50 3.70
FAST 240719C00069620 C Jul 19, 2024 69.6 2.30 2.45
FAST 240719C00072500 C Jul 19, 2024 72.5 1.25 1.45
FAST 240719C00074620 C Jul 19, 2024 74.6 0.80 0.90
FAST 240719C00077500 C Jul 19, 2024 77.5 0.35 0.45
FAST 240719C00079620 C Jul 19, 2024 79.6 0.15 0.25
FAST 240719C00082500 C Jul 19, 2024 82.5 0.00 0.85
FAST 240719C00084620 C Jul 19, 2024 84.6 0.00 0.55
FAST 240719C00087500 C Jul 19, 2024 87.5 0.00 0.90
FAST 240719C00089620 C Jul 19, 2024 89.6 0.00 0.75
FAST 240719C00095000 C Jul 19, 2024 95.0 0.00 0.75
FAST 240719C00100000 C Jul 19, 2024 100.0 0.00 0.75
FAST 240719C00105000 C Jul 19, 2024 105.0 0.00 0.75
FAST 240719P00027120 P Jul 19, 2024 27.1 0.00 0.05
FAST 240719P00029620 P Jul 19, 2024 29.6 0.00 0.75
FAST 240719P00032120 P Jul 19, 2024 32.1 0.00 0.75
FAST 240719P00034620 P Jul 19, 2024 34.6 0.00 0.75
FAST 240719P00037120 P Jul 19, 2024 37.1 0.00 0.75
FAST 240719P00039620 P Jul 19, 2024 39.6 0.00 0.75
FAST 240719P00042120 P Jul 19, 2024 42.1 0.00 0.75
FAST 240719P00044620 P Jul 19, 2024 44.6 0.00 0.75
FAST 240719P00047120 P Jul 19, 2024 47.1 0.00 0.75
FAST 240719P00049620 P Jul 19, 2024 49.6 0.05 0.75
FAST 240719P00052120 P Jul 19, 2024 52.1 0.10 0.75
FAST 240719P00054620 P Jul 19, 2024 54.6 0.25 0.35
FAST 240719P00057120 P Jul 19, 2024 57.1 0.40 0.50
FAST 240719P00059620 P Jul 19, 2024 59.6 0.65 0.75
FAST 240719P00062120 P Jul 19, 2024 62.1 1.05 1.15
FAST 240719P00064620 P Jul 19, 2024 64.6 1.70 1.80
FAST 240719P00067120 P Jul 19, 2024 67.1 2.60 2.75
FAST 240719P00069620 P Jul 19, 2024 69.6 3.90 4.10
FAST 240719P00072500 P Jul 19, 2024 72.5 5.80 7.20
FAST 240719P00074620 P Jul 19, 2024 74.6 6.10 9.40
FAST 240719P00077500 P Jul 19, 2024 77.5 8.20 12.10
FAST 240719P00079620 P Jul 19, 2024 79.6 10.00 14.50
FAST 240719P00082500 P Jul 19, 2024 82.5 13.30 17.20
FAST 240719P00084620 P Jul 19, 2024 84.6 15.00 19.10
FAST 240719P00087500 P Jul 19, 2024 87.5 18.30 22.20
FAST 240719P00089620 P Jul 19, 2024 89.6 20.40 24.90
FAST 240719P00095000 P Jul 19, 2024 95.0 25.50 30.00
FAST 240719P00100000 P Jul 19, 2024 100.0 30.50 35.20
FAST 240719P00105000 P Jul 19, 2024 105.0 35.50 40.20
FAST 240816C00032500 C Aug 16, 2024 32.5 32.60 37.40
FAST 240816C00035000 C Aug 16, 2024 35.0 30.20 35.00
FAST 240816C00037500 C Aug 16, 2024 37.5 27.70 32.50
FAST 240816C00040000 C Aug 16, 2024 40.0 25.30 30.00
FAST 240816C00042500 C Aug 16, 2024 42.5 23.00 27.80
FAST 240816C00045000 C Aug 16, 2024 45.0 20.50 25.10
FAST 240816C00047500 C Aug 16, 2024 47.5 18.10 22.80
FAST 240816C00050000 C Aug 16, 2024 50.0 16.20 20.50
FAST 240816C00055000 C Aug 16, 2024 55.0 11.00 14.60
FAST 240816C00057500 C Aug 16, 2024 57.5 10.90 11.20
FAST 240816C00060000 C Aug 16, 2024 60.0 7.40 9.00
FAST 240816C00062500 C Aug 16, 2024 62.5 6.80 7.00
FAST 240816C00065000 C Aug 16, 2024 65.0 5.00 5.30
FAST 240816C00067500 C Aug 16, 2024 67.5 3.60 3.80
FAST 240816C00070000 C Aug 16, 2024 70.0 2.45 2.65
FAST 240816C00072500 C Aug 16, 2024 72.5 1.55 1.75
FAST 240816C00075000 C Aug 16, 2024 75.0 1.00 1.10
FAST 240816C00077500 C Aug 16, 2024 77.5 0.50 0.65
FAST 240816C00080000 C Aug 16, 2024 80.0 0.25 0.35
FAST 240816C00082500 C Aug 16, 2024 82.5 0.10 0.20
FAST 240816C00085000 C Aug 16, 2024 85.0 0.05 0.10
FAST 240816C00087500 C Aug 16, 2024 87.5 0.00 0.75
FAST 240816C00090000 C Aug 16, 2024 90.0 0.00 0.75
FAST 240816C00095000 C Aug 16, 2024 95.0 0.00 0.75
FAST 240816C00100000 C Aug 16, 2024 100.0 0.00 0.75
FAST 240816C00105000 C Aug 16, 2024 105.0 0.00 0.75
FAST 240816P00032500 P Aug 16, 2024 32.5 0.00 0.75
FAST 240816P00035000 P Aug 16, 2024 35.0 0.00 0.75
FAST 240816P00037500 P Aug 16, 2024 37.5 0.00 0.75
FAST 240816P00040000 P Aug 16, 2024 40.0 0.00 0.75
FAST 240816P00042500 P Aug 16, 2024 42.5 0.00 0.75
FAST 240816P00045000 P Aug 16, 2024 45.0 0.00 0.75
FAST 240816P00047500 P Aug 16, 2024 47.5 0.05 0.75
FAST 240816P00050000 P Aug 16, 2024 50.0 0.10 0.40
FAST 240816P00055000 P Aug 16, 2024 55.0 0.40 0.55
FAST 240816P00057500 P Aug 16, 2024 57.5 0.65 0.75
FAST 240816P00060000 P Aug 16, 2024 60.0 0.95 1.10
FAST 240816P00062500 P Aug 16, 2024 62.5 1.45 1.60
FAST 240816P00065000 P Aug 16, 2024 65.0 2.15 2.30
FAST 240816P00067500 P Aug 16, 2024 67.5 3.20 3.30
FAST 240816P00070000 P Aug 16, 2024 70.0 4.50 4.70
FAST 240816P00072500 P Aug 16, 2024 72.5 5.30 6.40
FAST 240816P00075000 P Aug 16, 2024 75.0 6.30 9.70
FAST 240816P00077500 P Aug 16, 2024 77.5 8.50 12.20
FAST 240816P00080000 P Aug 16, 2024 80.0 10.60 15.20
FAST 240816P00082500 P Aug 16, 2024 82.5 13.10 17.50
FAST 240816P00085000 P Aug 16, 2024 85.0 16.00 19.50
FAST 240816P00087500 P Aug 16, 2024 87.5 18.00 22.70
FAST 240816P00090000 P Aug 16, 2024 90.0 20.60 25.40
FAST 240816P00095000 P Aug 16, 2024 95.0 25.50 30.20
FAST 240816P00100000 P Aug 16, 2024 100.0 30.50 35.20
FAST 240816P00105000 P Aug 16, 2024 105.0 35.50 40.30
FAST 241115C00037500 C Nov 15, 2024 37.5 28.10 32.80
FAST 241115C00040000 C Nov 15, 2024 40.0 25.70 30.50
FAST 241115C00042500 C Nov 15, 2024 42.5 23.20 28.00
FAST 241115C00045000 C Nov 15, 2024 45.0 21.00 25.80
FAST 241115C00047500 C Nov 15, 2024 47.5 19.50 22.60
FAST 241115C00050000 C Nov 15, 2024 50.0 16.30 20.90
FAST 241115C00055000 C Nov 15, 2024 55.0 12.40 15.80
FAST 241115C00060000 C Nov 15, 2024 60.0 9.50 10.40
FAST 241115C00062500 C Nov 15, 2024 62.5 7.70 8.60
FAST 241115C00065000 C Nov 15, 2024 65.0 6.70 7.00
FAST 241115C00067500 C Nov 15, 2024 67.5 5.30 5.60
FAST 241115C00070000 C Nov 15, 2024 70.0 4.20 4.40
FAST 241115C00072500 C Nov 15, 2024 72.5 3.20 3.40
FAST 241115C00075000 C Nov 15, 2024 75.0 2.40 2.55
FAST 241115C00077500 C Nov 15, 2024 77.5 1.75 1.85
FAST 241115C00080000 C Nov 15, 2024 80.0 1.25 1.35
FAST 241115C00082500 C Nov 15, 2024 82.5 0.85 0.95
FAST 241115C00085000 C Nov 15, 2024 85.0 0.55 0.65
FAST 241115C00087500 C Nov 15, 2024 87.5 0.35 0.45
FAST 241115C00090000 C Nov 15, 2024 90.0 0.20 0.30
FAST 241115C00095000 C Nov 15, 2024 95.0 0.00 0.75
FAST 241115C00100000 C Nov 15, 2024 100.0 0.00 0.75
FAST 241115C00105000 C Nov 15, 2024 105.0 0.00 0.90
FAST 241115C00110000 C Nov 15, 2024 110.0 0.00 0.75
FAST 241115C00115000 C Nov 15, 2024 115.0 0.00 0.75
FAST 241115P00037500 P Nov 15, 2024 37.5 0.00 0.75
FAST 241115P00040000 P Nov 15, 2024 40.0 0.05 0.75
FAST 241115P00042500 P Nov 15, 2024 42.5 0.05 0.75
FAST 241115P00045000 P Nov 15, 2024 45.0 0.05 0.75
FAST 241115P00047500 P Nov 15, 2024 47.5 0.45 0.55
FAST 241115P00050000 P Nov 15, 2024 50.0 0.60 0.70
FAST 241115P00055000 P Nov 15, 2024 55.0 1.05 1.20
FAST 241115P00060000 P Nov 15, 2024 60.0 1.90 2.05
FAST 241115P00062500 P Nov 15, 2024 62.5 2.55 2.70
FAST 241115P00065000 P Nov 15, 2024 65.0 3.40 3.60
FAST 241115P00067500 P Nov 15, 2024 67.5 4.40 4.60
FAST 241115P00070000 P Nov 15, 2024 70.0 5.70 5.90
FAST 241115P00072500 P Nov 15, 2024 72.5 7.20 7.40
FAST 241115P00075000 P Nov 15, 2024 75.0 7.80 9.70
FAST 241115P00077500 P Nov 15, 2024 77.5 9.30 12.20
FAST 241115P00080000 P Nov 15, 2024 80.0 10.90 13.20
FAST 241115P00082500 P Nov 15, 2024 82.5 13.00 15.80
FAST 241115P00085000 P Nov 15, 2024 85.0 15.50 20.30
FAST 241115P00087500 P Nov 15, 2024 87.5 18.00 22.50
FAST 241115P00090000 P Nov 15, 2024 90.0 20.50 25.30
FAST 241115P00095000 P Nov 15, 2024 95.0 25.50 30.20
FAST 241115P00100000 P Nov 15, 2024 100.0 30.50 35.20
FAST 241115P00105000 P Nov 15, 2024 105.0 35.50 40.20
FAST 241115P00110000 P Nov 15, 2024 110.0 40.50 45.20
FAST 241115P00115000 P Nov 15, 2024 115.0 45.50 50.20
FAST 250117C00022120 C Jan 17, 2025 22.1 43.10 47.80
FAST 250117C00024620 C Jan 17, 2025 24.6 40.60 45.50
FAST 250117C00027120 C Jan 17, 2025 27.1 38.20 43.00
FAST 250117C00029620 C Jan 17, 2025 29.6 35.60 40.50
FAST 250117C00032120 C Jan 17, 2025 32.1 33.20 38.00
FAST 250117C00034620 C Jan 17, 2025 34.6 31.00 35.80
FAST 250117C00037120 C Jan 17, 2025 37.1 28.50 33.40
FAST 250117C00039620 C Jan 17, 2025 39.6 26.20 31.00
FAST 250117C00042120 C Jan 17, 2025 42.1 24.00 28.80
FAST 250117C00044620 C Jan 17, 2025 44.6 21.80 26.00
FAST 250117C00047120 C Jan 17, 2025 47.1 19.90 23.80
FAST 250117C00049620 C Jan 17, 2025 49.6 17.60 21.70
FAST 250117C00052120 C Jan 17, 2025 52.1 17.20 19.50
FAST 250117C00054620 C Jan 17, 2025 54.6 14.10 17.10
FAST 250117C00057120 C Jan 17, 2025 57.1 13.20 15.20
FAST 250117C00059620 C Jan 17, 2025 59.6 11.30 13.10
FAST 250117C00062120 C Jan 17, 2025 62.1 8.60 11.10
FAST 250117C00064620 C Jan 17, 2025 64.6 8.10 8.50
FAST 250117C00067120 C Jan 17, 2025 67.1 6.60 6.90
FAST 250117C00069620 C Jan 17, 2025 69.6 5.40 5.60
FAST 250117C00072500 C Jan 17, 2025 72.5 4.20 4.40
FAST 250117C00074620 C Jan 17, 2025 74.6 3.50 3.70
FAST 250117C00077500 C Jan 17, 2025 77.5 2.00 2.80
FAST 250117C00079620 C Jan 17, 2025 79.6 2.10 2.20
FAST 250117C00082500 C Jan 17, 2025 82.5 1.50 1.65
FAST 250117C00084620 C Jan 17, 2025 84.6 1.15 1.30
FAST 250117C00087500 C Jan 17, 2025 87.5 0.80 0.90
FAST 250117C00089620 C Jan 17, 2025 89.6 0.60 0.70
FAST 250117C00095000 C Jan 17, 2025 95.0 0.25 0.40
FAST 250117C00100000 C Jan 17, 2025 100.0 0.05 0.35
FAST 250117C00105000 C Jan 17, 2025 105.0 0.00 0.75
FAST 250117C00110000 C Jan 17, 2025 110.0 0.00 0.75
FAST 250117C00115000 C Jan 17, 2025 115.0 0.00 0.75
FAST 250117P00022120 P Jan 17, 2025 22.1 0.00 0.20
FAST 250117P00024620 P Jan 17, 2025 24.6 0.00 0.50
FAST 250117P00027120 P Jan 17, 2025 27.1 0.00 0.75
FAST 250117P00029620 P Jan 17, 2025 29.6 0.00 0.75
FAST 250117P00032120 P Jan 17, 2025 32.1 0.00 0.75
FAST 250117P00034620 P Jan 17, 2025 34.6 0.05 0.75
FAST 250117P00037120 P Jan 17, 2025 37.1 0.05 0.75
FAST 250117P00039620 P Jan 17, 2025 39.6 0.10 0.75
FAST 250117P00042120 P Jan 17, 2025 42.1 0.15 0.75
FAST 250117P00044620 P Jan 17, 2025 44.6 0.45 0.60
FAST 250117P00047120 P Jan 17, 2025 47.1 0.55 0.75
FAST 250117P00049620 P Jan 17, 2025 49.6 0.80 0.95
FAST 250117P00052120 P Jan 17, 2025 52.1 1.05 1.20
FAST 250117P00054620 P Jan 17, 2025 54.6 1.35 1.55
FAST 250117P00057120 P Jan 17, 2025 57.1 1.80 1.95
FAST 250117P00059620 P Jan 17, 2025 59.6 2.30 2.50
FAST 250117P00062120 P Jan 17, 2025 62.1 3.00 3.20
FAST 250117P00064620 P Jan 17, 2025 64.6 3.80 4.00
FAST 250117P00067120 P Jan 17, 2025 67.1 4.90 5.10
FAST 250117P00069620 P Jan 17, 2025 69.6 6.10 6.40
FAST 250117P00072500 P Jan 17, 2025 72.5 6.80 8.10
FAST 250117P00074620 P Jan 17, 2025 74.6 9.10 9.40
FAST 250117P00077500 P Jan 17, 2025 77.5 10.30 12.40
FAST 250117P00079620 P Jan 17, 2025 79.6 12.60 14.40
FAST 250117P00082500 P Jan 17, 2025 82.5 13.40 17.20
FAST 250117P00084620 P Jan 17, 2025 84.6 15.00 18.50
FAST 250117P00087500 P Jan 17, 2025 87.5 18.00 22.50
FAST 250117P00089620 P Jan 17, 2025 89.6 20.10 24.90
FAST 250117P00095000 P Jan 17, 2025 95.0 25.50 30.20
FAST 250117P00100000 P Jan 17, 2025 100.0 30.60 35.20
FAST 250117P00105000 P Jan 17, 2025 105.0 35.50 40.20
FAST 250117P00110000 P Jan 17, 2025 110.0 40.50 45.20
FAST 250117P00115000 P Jan 17, 2025 115.0 45.50 50.20
FAST 250620C00035000 C Jun 20, 2025 35.0 31.00 36.00
FAST 250620C00037500 C Jun 20, 2025 37.5 28.50 33.50
FAST 250620C00040000 C Jun 20, 2025 40.0 26.50 31.50
FAST 250620C00042500 C Jun 20, 2025 42.5 24.70 29.00
FAST 250620C00045000 C Jun 20, 2025 45.0 22.20 27.00
FAST 250620C00047500 C Jun 20, 2025 47.5 20.20 25.00
FAST 250620C00050000 C Jun 20, 2025 50.0 19.50 20.50
FAST 250620C00055000 C Jun 20, 2025 55.0 16.10 16.50
FAST 250620C00060000 C Jun 20, 2025 60.0 12.50 12.90
FAST 250620C00062500 C Jun 20, 2025 62.5 10.80 13.50
FAST 250620C00065000 C Jun 20, 2025 65.0 9.40 11.80
FAST 250620C00067500 C Jun 20, 2025 67.5 8.20 8.50
FAST 250620C00070000 C Jun 20, 2025 70.0 7.00 7.20
FAST 250620C00072500 C Jun 20, 2025 72.5 5.90 6.10
FAST 250620C00075000 C Jun 20, 2025 75.0 5.00 5.20
FAST 250620C00077500 C Jun 20, 2025 77.5 4.10 4.40
FAST 250620C00080000 C Jun 20, 2025 80.0 3.40 3.60
FAST 250620C00082500 C Jun 20, 2025 82.5 2.80 2.95
FAST 250620C00085000 C Jun 20, 2025 85.0 2.25 2.40
FAST 250620C00087500 C Jun 20, 2025 87.5 1.80 1.90
FAST 250620C00090000 C Jun 20, 2025 90.0 1.40 1.55
FAST 250620C00095000 C Jun 20, 2025 95.0 0.85 0.95
FAST 250620C00100000 C Jun 20, 2025 100.0 0.45 0.60
FAST 250620C00105000 C Jun 20, 2025 105.0 0.25 1.60
FAST 250620C00110000 C Jun 20, 2025 110.0 0.00 4.40
FAST 250620C00115000 C Jun 20, 2025 115.0 0.00 4.30
FAST 250620P00035000 P Jun 20, 2025 35.0 0.00 4.70
FAST 250620P00037500 P Jun 20, 2025 37.5 0.00 0.65
FAST 250620P00040000 P Jun 20, 2025 40.0 0.60 0.75
FAST 250620P00042500 P Jun 20, 2025 42.5 0.80 0.90
FAST 250620P00045000 P Jun 20, 2025 45.0 1.00 1.10
FAST 250620P00047500 P Jun 20, 2025 47.5 1.20 1.35
FAST 250620P00050000 P Jun 20, 2025 50.0 1.50 1.65
FAST 250620P00055000 P Jun 20, 2025 55.0 2.30 2.45
FAST 250620P00060000 P Jun 20, 2025 60.0 3.40 3.60
FAST 250620P00062500 P Jun 20, 2025 62.5 4.20 4.40
FAST 250620P00065000 P Jun 20, 2025 65.0 5.10 5.30
FAST 250620P00067500 P Jun 20, 2025 67.5 6.20 6.40
FAST 250620P00070000 P Jun 20, 2025 70.0 7.40 7.70
FAST 250620P00072500 P Jun 20, 2025 72.5 8.80 9.00
FAST 250620P00075000 P Jun 20, 2025 75.0 8.30 10.60
FAST 250620P00077500 P Jun 20, 2025 77.5 9.50 14.30
FAST 250620P00080000 P Jun 20, 2025 80.0 11.70 15.80
FAST 250620P00082500 P Jun 20, 2025 82.5 15.60 16.00
FAST 250620P00085000 P Jun 20, 2025 85.0 17.50 18.30
FAST 250620P00087500 P Jun 20, 2025 87.5 18.00 22.30
FAST 250620P00090000 P Jun 20, 2025 90.0 20.50 25.50
FAST 250620P00095000 P Jun 20, 2025 95.0 25.50 30.50
FAST 250620P00100000 P Jun 20, 2025 100.0 30.50 35.50
FAST 250620P00105000 P Jun 20, 2025 105.0 35.50 40.50
FAST 250620P00110000 P Jun 20, 2025 110.0 40.50 45.50
FAST 250620P00115000 P Jun 20, 2025 115.0 45.50 50.50
FAST 260116C00027120 C Jan 16, 2026 27.1 38.00 43.00
FAST 260116C00029620 C Jan 16, 2026 29.6 36.00 41.00
FAST 260116C00032120 C Jan 16, 2026 32.1 34.00 39.00
FAST 260116C00034620 C Jan 16, 2026 34.6 31.50 36.50
FAST 260116C00037120 C Jan 16, 2026 37.1 29.50 34.50
FAST 260116C00039620 C Jan 16, 2026 39.6 27.50 32.50
FAST 260116C00042120 C Jan 16, 2026 42.1 25.50 30.50
FAST 260116C00044620 C Jan 16, 2026 44.6 23.50 28.30
FAST 260116C00047120 C Jan 16, 2026 47.1 23.30 26.10
FAST 260116C00049620 C Jan 16, 2026 49.6 21.50 22.20
FAST 260116C00052120 C Jan 16, 2026 52.1 19.60 22.30
FAST 260116C00054620 C Jan 16, 2026 54.6 17.90 18.50
FAST 260116C00057120 C Jan 16, 2026 57.1 16.00 16.80
FAST 260116C00059620 C Jan 16, 2026 59.6 13.90 15.20
FAST 260116C00062120 C Jan 16, 2026 62.1 13.10 15.50
FAST 260116C00064620 C Jan 16, 2026 64.6 11.60 14.50
FAST 260116C00067120 C Jan 16, 2026 67.1 10.30 10.90
FAST 260116C00069620 C Jan 16, 2026 69.6 9.10 11.00
FAST 260116C00072500 C Jan 16, 2026 72.5 7.90 8.40
FAST 260116C00074620 C Jan 16, 2026 74.6 7.00 7.60
FAST 260116C00077500 C Jan 16, 2026 77.5 5.80 9.00
FAST 260116C00079620 C Jan 16, 2026 79.6 5.40 5.80
FAST 260116C00082500 C Jan 16, 2026 82.5 4.40 4.90
FAST 260116C00084620 C Jan 16, 2026 84.6 4.00 6.30
FAST 260116C00087500 C Jan 16, 2026 87.5 2.75 3.70
FAST 260116C00089620 C Jan 16, 2026 89.6 2.90 3.20
FAST 260116C00095000 C Jan 16, 2026 95.0 2.00 2.25
FAST 260116C00100000 C Jan 16, 2026 100.0 1.35 1.60
FAST 260116C00105000 C Jan 16, 2026 105.0 0.85 1.15
FAST 260116C00110000 C Jan 16, 2026 110.0 0.60 1.15
FAST 260116C00115000 C Jan 16, 2026 115.0 0.25 1.50
FAST 260116P00027120 P Jan 16, 2026 27.1 0.10 1.00
FAST 260116P00029620 P Jan 16, 2026 29.6 0.20 1.85
FAST 260116P00032120 P Jan 16, 2026 32.1 0.25 1.95
FAST 260116P00034620 P Jan 16, 2026 34.6 0.30 2.05
FAST 260116P00037120 P Jan 16, 2026 37.1 0.60 1.05
FAST 260116P00039620 P Jan 16, 2026 39.6 0.90 1.25
FAST 260116P00042120 P Jan 16, 2026 42.1 1.25 1.50
FAST 260116P00044620 P Jan 16, 2026 44.6 1.50 1.75
FAST 260116P00047120 P Jan 16, 2026 47.1 1.80 2.05
FAST 260116P00049620 P Jan 16, 2026 49.6 2.20 2.45
FAST 260116P00052120 P Jan 16, 2026 52.1 2.60 2.90
FAST 260116P00054620 P Jan 16, 2026 54.6 3.10 3.50
FAST 260116P00057120 P Jan 16, 2026 57.1 3.70 4.10
FAST 260116P00059620 P Jan 16, 2026 59.6 4.40 4.80
FAST 260116P00062120 P Jan 16, 2026 62.1 3.30 5.60
FAST 260116P00064620 P Jan 16, 2026 64.6 6.20 6.50
FAST 260116P00067120 P Jan 16, 2026 67.1 7.20 7.60
FAST 260116P00069620 P Jan 16, 2026 69.6 8.40 8.80
FAST 260116P00072500 P Jan 16, 2026 72.5 9.60 10.30
FAST 260116P00074620 P Jan 16, 2026 74.6 9.10 11.50
FAST 260116P00077500 P Jan 16, 2026 77.5 12.10 13.30
FAST 260116P00079620 P Jan 16, 2026 79.6 13.90 14.70
FAST 260116P00082500 P Jan 16, 2026 82.5 14.00 19.00
FAST 260116P00084620 P Jan 16, 2026 84.6 17.70 19.90
FAST 260116P00087500 P Jan 16, 2026 87.5 18.90 22.70
FAST 260116P00089620 P Jan 16, 2026 89.6 20.10 25.00
FAST 260116P00095000 P Jan 16, 2026 95.0 25.50 30.50
FAST 260116P00100000 P Jan 16, 2026 100.0 30.50 35.50
FAST 260116P00105000 P Jan 16, 2026 105.0 35.50 40.50
FAST 260116P00110000 P Jan 16, 2026 110.0 40.50 45.50
FAST 260116P00115000 P Jan 16, 2026 115.0 45.50 50.50

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved