Options Lookup

VL Survey Page (Dec 15, 2023) Premium Content
Fastenal Company (FAST)

As of Feb 29 2024 5:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 240315C00040000 C Mar 15, 2024 40.0 31.30 35.30
FAST 240315C00042500 C Mar 15, 2024 42.5 28.80 32.80
FAST 240315C00045000 C Mar 15, 2024 45.0 26.30 30.30
FAST 240315C00047500 C Mar 15, 2024 47.5 24.00 27.80
FAST 240315C00050000 C Mar 15, 2024 50.0 22.30 25.30
FAST 240315C00055000 C Mar 15, 2024 55.0 16.60 19.60
FAST 240315C00057500 C Mar 15, 2024 57.5 14.30 17.80
FAST 240315C00060000 C Mar 15, 2024 60.0 11.70 14.40
FAST 240315C00062500 C Mar 15, 2024 62.5 9.20 12.90
FAST 240315C00065000 C Mar 15, 2024 65.0 7.50 9.70
FAST 240315C00067500 C Mar 15, 2024 67.5 5.40 7.80
FAST 240315C00070000 C Mar 15, 2024 70.0 2.35 3.50
FAST 240315C00072500 C Mar 15, 2024 72.5 1.30 1.45
FAST 240315C00075000 C Mar 15, 2024 75.0 0.25 0.35
FAST 240315C00077500 C Mar 15, 2024 77.5 0.00 0.15
FAST 240315C00080000 C Mar 15, 2024 80.0 0.00 0.75
FAST 240315C00082500 C Mar 15, 2024 82.5 0.00 0.75
FAST 240315C00085000 C Mar 15, 2024 85.0 0.00 0.75
FAST 240315C00090000 C Mar 15, 2024 90.0 0.00 0.75
FAST 240315C00095000 C Mar 15, 2024 95.0 0.00 0.10
FAST 240315P00040000 P Mar 15, 2024 40.0 0.00 0.75
FAST 240315P00042500 P Mar 15, 2024 42.5 0.00 0.75
FAST 240315P00045000 P Mar 15, 2024 45.0 0.00 0.75
FAST 240315P00047500 P Mar 15, 2024 47.5 0.00 0.75
FAST 240315P00050000 P Mar 15, 2024 50.0 0.00 0.75
FAST 240315P00055000 P Mar 15, 2024 55.0 0.00 0.75
FAST 240315P00057500 P Mar 15, 2024 57.5 0.00 0.50
FAST 240315P00060000 P Mar 15, 2024 60.0 0.00 0.75
FAST 240315P00062500 P Mar 15, 2024 62.5 0.05 0.25
FAST 240315P00065000 P Mar 15, 2024 65.0 0.05 0.10
FAST 240315P00067500 P Mar 15, 2024 67.5 0.05 0.60
FAST 240315P00070000 P Mar 15, 2024 70.0 0.15 0.20
FAST 240315P00072500 P Mar 15, 2024 72.5 0.65 0.75
FAST 240315P00075000 P Mar 15, 2024 75.0 1.15 3.30
FAST 240315P00077500 P Mar 15, 2024 77.5 2.70 6.10
FAST 240315P00080000 P Mar 15, 2024 80.0 4.90 8.70
FAST 240315P00082500 P Mar 15, 2024 82.5 7.50 11.20
FAST 240315P00085000 P Mar 15, 2024 85.0 9.90 13.70
FAST 240315P00090000 P Mar 15, 2024 90.0 15.20 18.00
FAST 240315P00095000 P Mar 15, 2024 95.0 21.10 23.60
FAST 240419C00040000 C Apr 19, 2024 40.0 31.00 35.50
FAST 240419C00042500 C Apr 19, 2024 42.5 28.50 33.30
FAST 240419C00045000 C Apr 19, 2024 45.0 26.00 30.80
FAST 240419C00047500 C Apr 19, 2024 47.5 23.50 28.40
FAST 240419C00050000 C Apr 19, 2024 50.0 21.40 26.00
FAST 240419C00055000 C Apr 19, 2024 55.0 16.00 20.80
FAST 240419C00060000 C Apr 19, 2024 60.0 11.20 16.00
FAST 240419C00062500 C Apr 19, 2024 62.5 8.70 13.50
FAST 240419C00065000 C Apr 19, 2024 65.0 8.40 10.10
FAST 240419C00067500 C Apr 19, 2024 67.5 4.50 6.80
FAST 240419C00070000 C Apr 19, 2024 70.0 4.50 4.70
FAST 240419C00072500 C Apr 19, 2024 72.5 2.80 3.00
FAST 240419C00075000 C Apr 19, 2024 75.0 1.65 1.80
FAST 240419C00077500 C Apr 19, 2024 77.5 0.80 0.95
FAST 240419C00080000 C Apr 19, 2024 80.0 0.35 0.45
FAST 240419C00082500 C Apr 19, 2024 82.5 0.10 0.95
FAST 240419C00085000 C Apr 19, 2024 85.0 0.00 0.75
FAST 240419C00090000 C Apr 19, 2024 90.0 0.00 0.30
FAST 240419C00095000 C Apr 19, 2024 95.0 0.00 0.25
FAST 240419C00100000 C Apr 19, 2024 100.0 0.00 0.75
FAST 240419P00040000 P Apr 19, 2024 40.0 0.00 0.75
FAST 240419P00042500 P Apr 19, 2024 42.5 0.00 0.75
FAST 240419P00045000 P Apr 19, 2024 45.0 0.00 0.75
FAST 240419P00047500 P Apr 19, 2024 47.5 0.00 0.75
FAST 240419P00050000 P Apr 19, 2024 50.0 0.00 0.75
FAST 240419P00055000 P Apr 19, 2024 55.0 0.00 0.75
FAST 240419P00060000 P Apr 19, 2024 60.0 0.00 0.75
FAST 240419P00062500 P Apr 19, 2024 62.5 0.05 0.75
FAST 240419P00065000 P Apr 19, 2024 65.0 0.20 0.35
FAST 240419P00067500 P Apr 19, 2024 67.5 0.50 0.65
FAST 240419P00070000 P Apr 19, 2024 70.0 1.00 1.10
FAST 240419P00072500 P Apr 19, 2024 72.5 1.85 1.95
FAST 240419P00075000 P Apr 19, 2024 75.0 3.10 3.30
FAST 240419P00077500 P Apr 19, 2024 77.5 4.30 6.10
FAST 240419P00080000 P Apr 19, 2024 80.0 5.80 8.80
FAST 240419P00082500 P Apr 19, 2024 82.5 7.30 11.00
FAST 240419P00085000 P Apr 19, 2024 85.0 9.80 13.70
FAST 240419P00090000 P Apr 19, 2024 90.0 14.60 19.40
FAST 240419P00095000 P Apr 19, 2024 95.0 19.50 24.40
FAST 240419P00100000 P Apr 19, 2024 100.0 24.60 29.40
FAST 240517C00027120 C May 17, 2024 27.1 43.70 48.50
FAST 240517C00029620 C May 17, 2024 29.6 41.20 46.00
FAST 240517C00032120 C May 17, 2024 32.1 38.70 43.50
FAST 240517C00034620 C May 17, 2024 34.6 36.20 41.00
FAST 240517C00037120 C May 17, 2024 37.1 33.70 38.50
FAST 240517C00039620 C May 17, 2024 39.6 31.20 36.00
FAST 240517C00042120 C May 17, 2024 42.1 28.70 33.50
FAST 240517C00044620 C May 17, 2024 44.6 26.50 31.00
FAST 240517C00047120 C May 17, 2024 47.1 24.00 28.50
FAST 240517C00049620 C May 17, 2024 49.6 21.50 26.00
FAST 240517C00052120 C May 17, 2024 52.1 19.10 23.90
FAST 240517C00054620 C May 17, 2024 54.6 16.60 21.40
FAST 240517C00057120 C May 17, 2024 57.1 14.60 18.90
FAST 240517C00059620 C May 17, 2024 59.6 11.50 15.00
FAST 240517C00062120 C May 17, 2024 62.1 11.00 13.10
FAST 240517C00064620 C May 17, 2024 64.6 9.20 9.60
FAST 240517C00067120 C May 17, 2024 67.1 7.00 7.40
FAST 240517C00069620 C May 17, 2024 69.6 5.10 5.40
FAST 240517C00072500 C May 17, 2024 72.5 3.30 3.60
FAST 240517C00074620 C May 17, 2024 74.6 2.25 2.45
FAST 240517C00077500 C May 17, 2024 77.5 1.20 1.35
FAST 240517C00079620 C May 17, 2024 79.6 0.65 0.80
FAST 240517C00082500 C May 17, 2024 82.5 0.25 0.40
FAST 240517C00085000 C May 17, 2024 85.0 0.05 0.35
FAST 240517C00090000 C May 17, 2024 90.0 0.00 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 0.75
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 0.75
FAST 240517P00039620 P May 17, 2024 39.6 0.00 0.75
FAST 240517P00042120 P May 17, 2024 42.1 0.00 0.75
FAST 240517P00044620 P May 17, 2024 44.6 0.00 0.75
FAST 240517P00047120 P May 17, 2024 47.1 0.00 0.75
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 0.75
FAST 240517P00057120 P May 17, 2024 57.1 0.05 0.75
FAST 240517P00059620 P May 17, 2024 59.6 0.15 0.30
FAST 240517P00062120 P May 17, 2024 62.1 0.30 0.40
FAST 240517P00064620 P May 17, 2024 64.6 0.45 0.60
FAST 240517P00067120 P May 17, 2024 67.1 0.75 0.95
FAST 240517P00069620 P May 17, 2024 69.6 1.30 1.55
FAST 240517P00072500 P May 17, 2024 72.5 2.50 2.60
FAST 240517P00074620 P May 17, 2024 74.6 3.50 3.70
FAST 240517P00077500 P May 17, 2024 77.5 4.70 7.20
FAST 240517P00079620 P May 17, 2024 79.6 5.50 7.20
FAST 240517P00082500 P May 17, 2024 82.5 7.60 11.60
FAST 240517P00085000 P May 17, 2024 85.0 9.50 14.30
FAST 240517P00090000 P May 17, 2024 90.0 14.60 19.50
FAST 240517P00095000 P May 17, 2024 95.0 19.60 24.40
FAST 240517P00100000 P May 17, 2024 100.0 24.70 29.50
FAST 240719C00027120 C Jul 19, 2024 27.1 43.70 48.50
FAST 240719C00029620 C Jul 19, 2024 29.6 41.20 46.00
FAST 240719C00032120 C Jul 19, 2024 32.1 38.70 43.50
FAST 240719C00034620 C Jul 19, 2024 34.6 36.20 41.00
FAST 240719C00037120 C Jul 19, 2024 37.1 34.00 38.50
FAST 240719C00039620 C Jul 19, 2024 39.6 31.60 36.40
FAST 240719C00042120 C Jul 19, 2024 42.1 29.10 33.90
FAST 240719C00044620 C Jul 19, 2024 44.6 26.70 31.50
FAST 240719C00047120 C Jul 19, 2024 47.1 24.20 29.00
FAST 240719C00049620 C Jul 19, 2024 49.6 21.70 26.50
FAST 240719C00052120 C Jul 19, 2024 52.1 19.90 24.00
FAST 240719C00054620 C Jul 19, 2024 54.6 17.20 22.00
FAST 240719C00057120 C Jul 19, 2024 57.1 15.00 17.50
FAST 240719C00059620 C Jul 19, 2024 59.6 12.50 15.70
FAST 240719C00062120 C Jul 19, 2024 62.1 12.10 14.60
FAST 240719C00064620 C Jul 19, 2024 64.6 10.20 12.40
FAST 240719C00067120 C Jul 19, 2024 67.1 7.10 8.50
FAST 240719C00069620 C Jul 19, 2024 69.6 6.40 6.70
FAST 240719C00072500 C Jul 19, 2024 72.5 4.60 4.90
FAST 240719C00074620 C Jul 19, 2024 74.6 3.50 3.80
FAST 240719C00077500 C Jul 19, 2024 77.5 2.20 2.50
FAST 240719C00079620 C Jul 19, 2024 79.6 1.55 1.80
FAST 240719C00082500 C Jul 19, 2024 82.5 0.75 1.70
FAST 240719C00084620 C Jul 19, 2024 84.6 0.50 0.75
FAST 240719C00089620 C Jul 19, 2024 89.6 0.15 0.25
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 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 0.00 0.75
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 0.45
FAST 240719P00059620 P Jul 19, 2024 59.6 0.45 0.55
FAST 240719P00062120 P Jul 19, 2024 62.1 0.65 0.75
FAST 240719P00064620 P Jul 19, 2024 64.6 0.95 1.05
FAST 240719P00067120 P Jul 19, 2024 67.1 1.30 1.60
FAST 240719P00069620 P Jul 19, 2024 69.6 2.00 2.25
FAST 240719P00072500 P Jul 19, 2024 72.5 3.00 3.30
FAST 240719P00074620 P Jul 19, 2024 74.6 4.10 4.40
FAST 240719P00077500 P Jul 19, 2024 77.5 5.70 6.20
FAST 240719P00079620 P Jul 19, 2024 79.6 7.00 7.70
FAST 240719P00082500 P Jul 19, 2024 82.5 7.80 11.00
FAST 240719P00084620 P Jul 19, 2024 84.6 9.10 13.90
FAST 240719P00089620 P Jul 19, 2024 89.6 14.20 19.00
FAST 240719P00095000 P Jul 19, 2024 95.0 19.60 24.40
FAST 240719P00100000 P Jul 19, 2024 100.0 24.50 29.40
FAST 240816C00032500 C Aug 16, 2024 32.5 38.50 43.00
FAST 240816C00035000 C Aug 16, 2024 35.0 36.10 40.90
FAST 240816C00037500 C Aug 16, 2024 37.5 33.60 38.40
FAST 240816C00040000 C Aug 16, 2024 40.0 31.30 36.00
FAST 240816C00042500 C Aug 16, 2024 42.5 28.70 33.50
FAST 240816C00045000 C Aug 16, 2024 45.0 26.30 31.00
FAST 240816C00047500 C Aug 16, 2024 47.5 23.70 28.50
FAST 240816C00050000 C Aug 16, 2024 50.0 21.80 26.50
FAST 240816C00055000 C Aug 16, 2024 55.0 18.30 20.80
FAST 240816C00057500 C Aug 16, 2024 57.5 16.00 18.40
FAST 240816C00060000 C Aug 16, 2024 60.0 14.10 16.40
FAST 240816C00062500 C Aug 16, 2024 62.5 11.30 12.60
FAST 240816C00065000 C Aug 16, 2024 65.0 8.10 11.90
FAST 240816C00067500 C Aug 16, 2024 67.5 6.90 10.50
FAST 240816C00070000 C Aug 16, 2024 70.0 6.40 8.40
FAST 240816C00072500 C Aug 16, 2024 72.5 4.80 6.50
FAST 240816C00075000 C Aug 16, 2024 75.0 3.60 3.90
FAST 240816C00077500 C Aug 16, 2024 77.5 2.35 3.80
FAST 240816C00080000 C Aug 16, 2024 80.0 1.05 2.10
FAST 240816C00082500 C Aug 16, 2024 82.5 0.95 1.30
FAST 240816C00085000 C Aug 16, 2024 85.0 0.65 1.40
FAST 240816C00090000 C Aug 16, 2024 90.0 0.20 0.35
FAST 240816C00095000 C Aug 16, 2024 95.0 0.00 1.50
FAST 240816C00100000 C Aug 16, 2024 100.0 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 0.60
FAST 240816P00047500 P Aug 16, 2024 47.5 0.05 0.75
FAST 240816P00050000 P Aug 16, 2024 50.0 0.05 0.40
FAST 240816P00055000 P Aug 16, 2024 55.0 0.30 0.45
FAST 240816P00057500 P Aug 16, 2024 57.5 0.40 0.55
FAST 240816P00060000 P Aug 16, 2024 60.0 0.60 0.75
FAST 240816P00062500 P Aug 16, 2024 62.5 0.85 1.00
FAST 240816P00065000 P Aug 16, 2024 65.0 1.20 1.35
FAST 240816P00067500 P Aug 16, 2024 67.5 1.70 2.00
FAST 240816P00070000 P Aug 16, 2024 70.0 2.40 3.50
FAST 240816P00072500 P Aug 16, 2024 72.5 3.30 4.70
FAST 240816P00075000 P Aug 16, 2024 75.0 4.20 6.00
FAST 240816P00077500 P Aug 16, 2024 77.5 6.00 7.80
FAST 240816P00080000 P Aug 16, 2024 80.0 7.20 10.00
FAST 240816P00082500 P Aug 16, 2024 82.5 9.10 11.40
FAST 240816P00085000 P Aug 16, 2024 85.0 11.40 14.50
FAST 240816P00090000 P Aug 16, 2024 90.0 14.50 18.90
FAST 240816P00095000 P Aug 16, 2024 95.0 19.60 24.40
FAST 240816P00100000 P Aug 16, 2024 100.0 24.50 29.40
FAST 250117C00022120 C Jan 17, 2025 22.1 48.50 53.50
FAST 250117C00024620 C Jan 17, 2025 24.6 46.00 51.00
FAST 250117C00027120 C Jan 17, 2025 27.1 43.50 48.50
FAST 250117C00029620 C Jan 17, 2025 29.6 41.00 46.00
FAST 250117C00032120 C Jan 17, 2025 32.1 39.00 44.00
FAST 250117C00034620 C Jan 17, 2025 34.6 36.50 41.50
FAST 250117C00037120 C Jan 17, 2025 37.1 34.00 39.00
FAST 250117C00039620 C Jan 17, 2025 39.6 32.00 37.00
FAST 250117C00042120 C Jan 17, 2025 42.1 29.50 34.50
FAST 250117C00044620 C Jan 17, 2025 44.6 27.50 32.00
FAST 250117C00047120 C Jan 17, 2025 47.1 25.10 28.60
FAST 250117C00049620 C Jan 17, 2025 49.6 23.20 27.30
FAST 250117C00052120 C Jan 17, 2025 52.1 20.60 24.10
FAST 250117C00054620 C Jan 17, 2025 54.6 20.50 22.60
FAST 250117C00057120 C Jan 17, 2025 57.1 16.00 18.80
FAST 250117C00059620 C Jan 17, 2025 59.6 16.40 17.90
FAST 250117C00062120 C Jan 17, 2025 62.1 12.50 14.70
FAST 250117C00064620 C Jan 17, 2025 64.6 10.50 12.80
FAST 250117C00067120 C Jan 17, 2025 67.1 10.70 11.10
FAST 250117C00069620 C Jan 17, 2025 69.6 9.10 9.40
FAST 250117C00072500 C Jan 17, 2025 72.5 7.40 7.80
FAST 250117C00074620 C Jan 17, 2025 74.6 6.20 6.60
FAST 250117C00077500 C Jan 17, 2025 77.5 3.70 5.30
FAST 250117C00079620 C Jan 17, 2025 79.6 3.80 4.40
FAST 250117C00082500 C Jan 17, 2025 82.5 2.00 3.40
FAST 250117C00084620 C Jan 17, 2025 84.6 1.55 2.85
FAST 250117C00089620 C Jan 17, 2025 89.6 1.15 1.55
FAST 250117C00095000 C Jan 17, 2025 95.0 0.60 0.80
FAST 250117C00100000 C Jan 17, 2025 100.0 0.25 0.40
FAST 250117C00105000 C Jan 17, 2025 105.0 0.05 0.35
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 1.35
FAST 250117P00029620 P Jan 17, 2025 29.6 0.00 1.35
FAST 250117P00032120 P Jan 17, 2025 32.1 0.00 1.40
FAST 250117P00034620 P Jan 17, 2025 34.6 0.05 1.45
FAST 250117P00037120 P Jan 17, 2025 37.1 0.00 1.50
FAST 250117P00039620 P Jan 17, 2025 39.6 0.00 1.55
FAST 250117P00042120 P Jan 17, 2025 42.1 0.15 1.60
FAST 250117P00044620 P Jan 17, 2025 44.6 0.40 0.65
FAST 250117P00047120 P Jan 17, 2025 47.1 0.55 0.65
FAST 250117P00049620 P Jan 17, 2025 49.6 0.65 1.35
FAST 250117P00052120 P Jan 17, 2025 52.1 0.80 0.95
FAST 250117P00054620 P Jan 17, 2025 54.6 1.00 1.15
FAST 250117P00057120 P Jan 17, 2025 57.1 1.25 1.40
FAST 250117P00059620 P Jan 17, 2025 59.6 1.55 1.75
FAST 250117P00062120 P Jan 17, 2025 62.1 1.95 2.15
FAST 250117P00064620 P Jan 17, 2025 64.6 2.50 2.65
FAST 250117P00067120 P Jan 17, 2025 67.1 3.10 4.30
FAST 250117P00069620 P Jan 17, 2025 69.6 3.90 4.20
FAST 250117P00072500 P Jan 17, 2025 72.5 5.00 5.40
FAST 250117P00074620 P Jan 17, 2025 74.6 5.90 6.30
FAST 250117P00077500 P Jan 17, 2025 77.5 6.20 7.80
FAST 250117P00079620 P Jan 17, 2025 79.6 8.00 9.10
FAST 250117P00082500 P Jan 17, 2025 82.5 10.00 12.00
FAST 250117P00084620 P Jan 17, 2025 84.6 11.60 13.50
FAST 250117P00089620 P Jan 17, 2025 89.6 14.00 19.00
FAST 250117P00095000 P Jan 17, 2025 95.0 19.50 24.50
FAST 250117P00100000 P Jan 17, 2025 100.0 24.50 29.50
FAST 250117P00105000 P Jan 17, 2025 105.0 29.50 34.50
FAST 250620C00035000 C Jun 20, 2025 35.0 36.50 41.50
FAST 250620C00037500 C Jun 20, 2025 37.5 34.00 39.00
FAST 250620C00040000 C Jun 20, 2025 40.0 32.00 37.00
FAST 250620C00042500 C Jun 20, 2025 42.5 29.50 33.20
FAST 250620C00045000 C Jun 20, 2025 45.0 27.60 32.50
FAST 250620C00047500 C Jun 20, 2025 47.5 27.00 28.40
FAST 250620C00050000 C Jun 20, 2025 50.0 23.60 28.00
FAST 250620C00055000 C Jun 20, 2025 55.0 19.80 22.40
FAST 250620C00060000 C Jun 20, 2025 60.0 16.00 18.60
FAST 250620C00062500 C Jun 20, 2025 62.5 13.20 15.70
FAST 250620C00065000 C Jun 20, 2025 65.0 13.10 15.00
FAST 250620C00067500 C Jun 20, 2025 67.5 11.80 12.40
FAST 250620C00070000 C Jun 20, 2025 70.0 10.10 11.00
FAST 250620C00072500 C Jun 20, 2025 72.5 8.80 9.40
FAST 250620C00075000 C Jun 20, 2025 75.0 7.50 10.10
FAST 250620C00077500 C Jun 20, 2025 77.5 6.50 8.20
FAST 250620C00080000 C Jun 20, 2025 80.0 4.50 5.90
FAST 250620C00082500 C Jun 20, 2025 82.5 3.30 4.90
FAST 250620C00085000 C Jun 20, 2025 85.0 3.50 4.00
FAST 250620C00090000 C Jun 20, 2025 90.0 2.20 2.70
FAST 250620C00095000 C Jun 20, 2025 95.0 1.30 1.80
FAST 250620C00100000 C Jun 20, 2025 100.0 0.70 1.15
FAST 250620C00105000 C Jun 20, 2025 105.0 0.40 1.70
FAST 250620P00035000 P Jun 20, 2025 35.0 0.00 4.60
FAST 250620P00037500 P Jun 20, 2025 37.5 0.00 0.75
FAST 250620P00040000 P Jun 20, 2025 40.0 0.00 4.80
FAST 250620P00042500 P Jun 20, 2025 42.5 0.55 0.95
FAST 250620P00045000 P Jun 20, 2025 45.0 0.05 1.40
FAST 250620P00047500 P Jun 20, 2025 47.5 0.85 2.05
FAST 250620P00050000 P Jun 20, 2025 50.0 1.00 2.15
FAST 250620P00055000 P Jun 20, 2025 55.0 1.40 2.05
FAST 250620P00060000 P Jun 20, 2025 60.0 2.20 2.70
FAST 250620P00062500 P Jun 20, 2025 62.5 2.80 3.10
FAST 250620P00065000 P Jun 20, 2025 65.0 1.85 3.80
FAST 250620P00067500 P Jun 20, 2025 67.5 4.10 6.50
FAST 250620P00070000 P Jun 20, 2025 70.0 5.00 7.50
FAST 250620P00072500 P Jun 20, 2025 72.5 6.00 6.40
FAST 250620P00075000 P Jun 20, 2025 75.0 7.10 7.60
FAST 250620P00077500 P Jun 20, 2025 77.5 8.30 8.80
FAST 250620P00080000 P Jun 20, 2025 80.0 7.60 12.30
FAST 250620P00082500 P Jun 20, 2025 82.5 9.30 11.80
FAST 250620P00085000 P Jun 20, 2025 85.0 12.60 14.60
FAST 250620P00090000 P Jun 20, 2025 90.0 16.00 19.80
FAST 250620P00095000 P Jun 20, 2025 95.0 19.50 24.50
FAST 250620P00100000 P Jun 20, 2025 100.0 24.50 29.50
FAST 250620P00105000 P Jun 20, 2025 105.0 29.50 34.50
FAST 260116C00027120 C Jan 16, 2026 27.1 43.50 48.50
FAST 260116C00029620 C Jan 16, 2026 29.6 41.50 46.50
FAST 260116C00032120 C Jan 16, 2026 32.1 39.00 44.00
FAST 260116C00034620 C Jan 16, 2026 34.6 37.00 42.00
FAST 260116C00037120 C Jan 16, 2026 37.1 35.00 40.00
FAST 260116C00039620 C Jan 16, 2026 39.6 32.50 37.50
FAST 260116C00042120 C Jan 16, 2026 42.1 30.50 35.50
FAST 260116C00044620 C Jan 16, 2026 44.6 28.50 33.50
FAST 260116C00047120 C Jan 16, 2026 47.1 26.50 31.50
FAST 260116C00049620 C Jan 16, 2026 49.6 24.70 29.50
FAST 260116C00052120 C Jan 16, 2026 52.1 24.40 25.10
FAST 260116C00054620 C Jan 16, 2026 54.6 22.20 25.10
FAST 260116C00057120 C Jan 16, 2026 57.1 18.50 21.30
FAST 260116C00059620 C Jan 16, 2026 59.6 16.50 21.50
FAST 260116C00062120 C Jan 16, 2026 62.1 15.70 17.60
FAST 260116C00064620 C Jan 16, 2026 64.6 15.40 15.90
FAST 260116C00067120 C Jan 16, 2026 67.1 13.60 15.30
FAST 260116C00069620 C Jan 16, 2026 69.6 12.10 14.90
FAST 260116C00072500 C Jan 16, 2026 72.5 10.50 13.30
FAST 260116C00074620 C Jan 16, 2026 74.6 9.70 10.30
FAST 260116C00077500 C Jan 16, 2026 77.5 7.30 11.00
FAST 260116C00079620 C Jan 16, 2026 79.6 7.50 8.00
FAST 260116C00082500 C Jan 16, 2026 82.5 4.30 6.80
FAST 260116C00084620 C Jan 16, 2026 84.6 3.50 6.10
FAST 260116C00089620 C Jan 16, 2026 89.6 3.70 4.50
FAST 260116C00095000 C Jan 16, 2026 95.0 2.85 3.40
FAST 260116C00100000 C Jan 16, 2026 100.0 2.05 3.30
FAST 260116C00105000 C Jan 16, 2026 105.0 1.25 1.90
FAST 260116P00027120 P Jan 16, 2026 27.1 0.00 1.00
FAST 260116P00029620 P Jan 16, 2026 29.6 0.00 1.70
FAST 260116P00032120 P Jan 16, 2026 32.1 0.20 1.80
FAST 260116P00034620 P Jan 16, 2026 34.6 0.25 1.90
FAST 260116P00037120 P Jan 16, 2026 37.1 0.30 2.00
FAST 260116P00039620 P Jan 16, 2026 39.6 0.75 2.00
FAST 260116P00042120 P Jan 16, 2026 42.1 0.30 1.15
FAST 260116P00044620 P Jan 16, 2026 44.6 1.15 2.35
FAST 260116P00047120 P Jan 16, 2026 47.1 1.35 1.55
FAST 260116P00049620 P Jan 16, 2026 49.6 1.60 1.85
FAST 260116P00052120 P Jan 16, 2026 52.1 1.90 2.15
FAST 260116P00054620 P Jan 16, 2026 54.6 1.55 2.60
FAST 260116P00057120 P Jan 16, 2026 57.1 2.55 2.90
FAST 260116P00059620 P Jan 16, 2026 59.6 3.10 3.40
FAST 260116P00062120 P Jan 16, 2026 62.1 3.60 4.00
FAST 260116P00064620 P Jan 16, 2026 64.6 4.30 4.70
FAST 260116P00067120 P Jan 16, 2026 67.1 5.10 7.50
FAST 260116P00069620 P Jan 16, 2026 69.6 5.90 7.20
FAST 260116P00072500 P Jan 16, 2026 72.5 7.10 7.50
FAST 260116P00074620 P Jan 16, 2026 74.6 8.10 8.40
FAST 260116P00077500 P Jan 16, 2026 77.5 9.00 10.00
FAST 260116P00079620 P Jan 16, 2026 79.6 10.00 11.00
FAST 260116P00082500 P Jan 16, 2026 82.5 11.90 12.70
FAST 260116P00084620 P Jan 16, 2026 84.6 13.50 16.20
FAST 260116P00089620 P Jan 16, 2026 89.6 17.20 19.70
FAST 260116P00095000 P Jan 16, 2026 95.0 20.60 24.40
FAST 260116P00100000 P Jan 16, 2026 100.0 24.50 29.50
FAST 260116P00105000 P Jan 16, 2026 105.0 29.50 34.50

OPRA data is delayed 15 minutes.