Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-12-27)Premium Content

Fastenal Co (FAST)
As of Mar 6 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 140322C00035000 C 03/22/14 35.0 13.30 14.10
FAST 140322C00036000 C 03/22/14 36.0 12.30 13.10
FAST 140322C00037000 C 03/22/14 37.0 11.30 12.10
FAST 140322C00038000 C 03/22/14 38.0 10.30 11.10
FAST 140322C00039000 C 03/22/14 39.0 9.30 10.10
FAST 140322C00040000 C 03/22/14 40.0 8.30 9.00
FAST 140322C00041000 C 03/22/14 41.0 7.20 8.10
FAST 140322C00042000 C 03/22/14 42.0 6.50 7.10
FAST 140322C00043000 C 03/22/14 43.0 5.50 6.10
FAST 140322C00044000 C 03/22/14 44.0 4.50 5.10
FAST 140322C00045000 C 03/22/14 45.0 3.60 4.10
FAST 140322C00046000 C 03/22/14 46.0 2.60 3.00
FAST 140322C00047000 C 03/22/14 47.0 1.85 2.00
FAST 140322C00048000 C 03/22/14 48.0 1.20 1.25
FAST 140322C00049000 C 03/22/14 49.0 0.65 0.75
FAST 140322C00050000 C 03/22/14 50.0 0.35 0.45
FAST 140322C00052500 C 03/22/14 52.5 0.00 0.15
FAST 140322C00055000 C 03/22/14 55.0 0.00 0.05
FAST 140322C00057500 C 03/22/14 57.5 0.00 0.05
FAST 140322P00035000 P 03/22/14 35.0 0.00 0.05
FAST 140322P00036000 P 03/22/14 36.0 0.00 0.05
FAST 140322P00037000 P 03/22/14 37.0 0.00 0.05
FAST 140322P00038000 P 03/22/14 38.0 0.00 0.05
FAST 140322P00039000 P 03/22/14 39.0 0.00 0.05
FAST 140322P00040000 P 03/22/14 40.0 0.00 0.05
FAST 140322P00041000 P 03/22/14 41.0 0.00 0.10
FAST 140322P00042000 P 03/22/14 42.0 0.00 0.10
FAST 140322P00043000 P 03/22/14 43.0 0.00 0.15
FAST 140322P00044000 P 03/22/14 44.0 0.05 0.15
FAST 140322P00045000 P 03/22/14 45.0 0.05 0.20
FAST 140322P00046000 P 03/22/14 46.0 0.15 0.25
FAST 140322P00047000 P 03/22/14 47.0 0.30 0.40
FAST 140322P00048000 P 03/22/14 48.0 0.60 0.75
FAST 140322P00049000 P 03/22/14 49.0 1.10 1.25
FAST 140322P00050000 P 03/22/14 50.0 1.70 1.95
FAST 140322P00052500 P 03/22/14 52.5 3.50 4.20
FAST 140322P00055000 P 03/22/14 55.0 6.00 6.70
FAST 140322P00057500 P 03/22/14 57.5 8.50 9.10
FAST 140419C00035000 C 04/19/14 35.0 13.30 14.10
FAST 140419C00038000 C 04/19/14 38.0 10.30 11.10
FAST 140419C00039000 C 04/19/14 39.0 9.40 10.10
FAST 140419C00040000 C 04/19/14 40.0 8.40 9.20
FAST 140419C00041000 C 04/19/14 41.0 7.40 8.20
FAST 140419C00042000 C 04/19/14 42.0 6.50 7.30
FAST 140419C00043000 C 04/19/14 43.0 5.60 6.30
FAST 140419C00044000 C 04/19/14 44.0 4.80 5.50
FAST 140419C00045000 C 04/19/14 45.0 4.00 4.50
FAST 140419C00046000 C 04/19/14 46.0 3.30 3.80
FAST 140419C00047000 C 04/19/14 47.0 2.60 2.85
FAST 140419C00048000 C 04/19/14 48.0 2.00 2.20
FAST 140419C00049000 C 04/19/14 49.0 1.50 1.65
FAST 140419C00050000 C 04/19/14 50.0 1.10 1.25
FAST 140419C00052500 C 04/19/14 52.5 0.45 0.55
FAST 140419C00055000 C 04/19/14 55.0 0.15 0.30
FAST 140419P00035000 P 04/19/14 35.0 0.00 0.10
FAST 140419P00038000 P 04/19/14 38.0 0.00 0.15
FAST 140419P00039000 P 04/19/14 39.0 0.05 0.20
FAST 140419P00040000 P 04/19/14 40.0 0.05 0.20
FAST 140419P00041000 P 04/19/14 41.0 0.10 0.25
FAST 140419P00042000 P 04/19/14 42.0 0.20 0.30
FAST 140419P00043000 P 04/19/14 43.0 0.25 0.40
FAST 140419P00044000 P 04/19/14 44.0 0.35 0.50
FAST 140419P00045000 P 04/19/14 45.0 0.60 0.70
FAST 140419P00046000 P 04/19/14 46.0 0.80 0.90
FAST 140419P00047000 P 04/19/14 47.0 1.05 1.25
FAST 140419P00048000 P 04/19/14 48.0 1.50 1.65
FAST 140419P00049000 P 04/19/14 49.0 1.95 2.15
FAST 140419P00050000 P 04/19/14 50.0 2.45 2.75
FAST 140419P00052500 P 04/19/14 52.5 4.00 4.60
FAST 140419P00055000 P 04/19/14 55.0 6.20 6.90
FAST 140517C00025000 C 05/17/14 25.0 23.30 24.10
FAST 140517C00026000 C 05/17/14 26.0 22.30 23.10
FAST 140517C00027000 C 05/17/14 27.0 21.30 22.10
FAST 140517C00028000 C 05/17/14 28.0 20.20 21.20
FAST 140517C00029000 C 05/17/14 29.0 19.20 20.20
FAST 140517C00030000 C 05/17/14 30.0 18.20 19.20
FAST 140517C00031000 C 05/17/14 31.0 17.20 18.20
FAST 140517C00032000 C 05/17/14 32.0 16.20 17.20
FAST 140517C00033000 C 05/17/14 33.0 15.20 16.10
FAST 140517C00034000 C 05/17/14 34.0 14.20 15.20
FAST 140517C00035000 C 05/17/14 35.0 13.40 14.10
FAST 140517C00036000 C 05/17/14 36.0 12.30 13.20
FAST 140517C00037000 C 05/17/14 37.0 11.40 12.20
FAST 140517C00038000 C 05/17/14 38.0 10.40 11.20
FAST 140517C00039000 C 05/17/14 39.0 9.40 10.40
FAST 140517C00040000 C 05/17/14 40.0 8.50 9.30
FAST 140517C00041000 C 05/17/14 41.0 7.50 8.40
FAST 140517C00042000 C 05/17/14 42.0 6.70 7.40
FAST 140517C00043000 C 05/17/14 43.0 5.90 6.50
FAST 140517C00044000 C 05/17/14 44.0 5.00 5.70
FAST 140517C00045000 C 05/17/14 45.0 4.30 4.90
FAST 140517C00046000 C 05/17/14 46.0 3.60 3.90
FAST 140517C00047000 C 05/17/14 47.0 2.95 3.20
FAST 140517C00048000 C 05/17/14 48.0 2.40 2.55
FAST 140517C00049000 C 05/17/14 49.0 1.90 2.05
FAST 140517C00050000 C 05/17/14 50.0 1.45 1.60
FAST 140517C00052500 C 05/17/14 52.5 0.75 0.85
FAST 140517C00055000 C 05/17/14 55.0 0.30 0.45
FAST 140517C00057500 C 05/17/14 57.5 0.10 0.25
FAST 140517C00060000 C 05/17/14 60.0 0.00 0.15
FAST 140517C00065000 C 05/17/14 65.0 0.00 0.10
FAST 140517C00070000 C 05/17/14 70.0 0.00 0.05
FAST 140517C00075000 C 05/17/14 75.0 0.00 0.05
FAST 140517P00025000 P 05/17/14 25.0 0.00 0.05
FAST 140517P00026000 P 05/17/14 26.0 0.00 0.05
FAST 140517P00027000 P 05/17/14 27.0 0.00 0.05
FAST 140517P00028000 P 05/17/14 28.0 0.00 0.05
FAST 140517P00029000 P 05/17/14 29.0 0.00 0.05
FAST 140517P00030000 P 05/17/14 30.0 0.00 0.10
FAST 140517P00031000 P 05/17/14 31.0 0.00 0.10
FAST 140517P00032000 P 05/17/14 32.0 0.00 0.15
FAST 140517P00033000 P 05/17/14 33.0 0.00 0.15
FAST 140517P00034000 P 05/17/14 34.0 0.00 0.15
FAST 140517P00035000 P 05/17/14 35.0 0.05 0.20
FAST 140517P00036000 P 05/17/14 36.0 0.05 0.20
FAST 140517P00037000 P 05/17/14 37.0 0.05 0.25
FAST 140517P00038000 P 05/17/14 38.0 0.10 0.25
FAST 140517P00039000 P 05/17/14 39.0 0.15 0.30
FAST 140517P00040000 P 05/17/14 40.0 0.20 0.40
FAST 140517P00041000 P 05/17/14 41.0 0.30 0.40
FAST 140517P00042000 P 05/17/14 42.0 0.40 0.55
FAST 140517P00043000 P 05/17/14 43.0 0.55 0.70
FAST 140517P00044000 P 05/17/14 44.0 0.75 0.90
FAST 140517P00045000 P 05/17/14 45.0 1.00 1.10
FAST 140517P00046000 P 05/17/14 46.0 1.25 1.40
FAST 140517P00047000 P 05/17/14 47.0 1.65 1.80
FAST 140517P00048000 P 05/17/14 48.0 2.00 2.20
FAST 140517P00049000 P 05/17/14 49.0 2.50 2.75
FAST 140517P00050000 P 05/17/14 50.0 3.00 3.30
FAST 140517P00052500 P 05/17/14 52.5 4.60 5.20
FAST 140517P00055000 P 05/17/14 55.0 6.60 7.30
FAST 140517P00057500 P 05/17/14 57.5 8.90 9.60
FAST 140517P00060000 P 05/17/14 60.0 11.20 12.00
FAST 140517P00065000 P 05/17/14 65.0 16.10 17.00
FAST 140517P00070000 P 05/17/14 70.0 21.10 22.00
FAST 140517P00075000 P 05/17/14 75.0 26.10 27.00
FAST 140816C00025000 C 08/16/14 25.0 23.30 24.10
FAST 140816C00026000 C 08/16/14 26.0 22.30 23.10
FAST 140816C00027000 C 08/16/14 27.0 21.30 22.10
FAST 140816C00028000 C 08/16/14 28.0 20.30 21.10
FAST 140816C00029000 C 08/16/14 29.0 19.30 20.10
FAST 140816C00030000 C 08/16/14 30.0 18.20 19.10
FAST 140816C00031000 C 08/16/14 31.0 17.20 18.10
FAST 140816C00032000 C 08/16/14 32.0 16.20 17.10
FAST 140816C00033000 C 08/16/14 33.0 15.30 16.10
FAST 140816C00034000 C 08/16/14 34.0 14.30 15.20
FAST 140816C00035000 C 08/16/14 35.0 13.30 14.20
FAST 140816C00036000 C 08/16/14 36.0 12.40 13.30
FAST 140816C00037000 C 08/16/14 37.0 11.50 12.30
FAST 140816C00038000 C 08/16/14 38.0 10.60 11.40
FAST 140816C00039000 C 08/16/14 39.0 9.70 10.50
FAST 140816C00040000 C 08/16/14 40.0 8.90 9.60
FAST 140816C00041000 C 08/16/14 41.0 8.00 8.80
FAST 140816C00042000 C 08/16/14 42.0 7.30 8.00
FAST 140816C00043000 C 08/16/14 43.0 6.50 7.20
FAST 140816C00044000 C 08/16/14 44.0 5.80 6.40
FAST 140816C00045000 C 08/16/14 45.0 5.20 5.60
FAST 140816C00046000 C 08/16/14 46.0 4.50 4.90
FAST 140816C00047000 C 08/16/14 47.0 3.90 4.30
FAST 140816C00048000 C 08/16/14 48.0 3.40 3.70
FAST 140816C00049000 C 08/16/14 49.0 2.95 3.20
FAST 140816C00050000 C 08/16/14 50.0 2.50 2.70
FAST 140816C00052500 C 08/16/14 52.5 1.65 1.80
FAST 140816C00055000 C 08/16/14 55.0 1.00 1.15
FAST 140816C00057500 C 08/16/14 57.5 0.55 0.70
FAST 140816C00060000 C 08/16/14 60.0 0.30 0.45
FAST 140816P00025000 P 08/16/14 25.0 0.00 0.15
FAST 140816P00026000 P 08/16/14 26.0 0.00 0.15
FAST 140816P00027000 P 08/16/14 27.0 0.05 0.15
FAST 140816P00028000 P 08/16/14 28.0 0.05 0.20
FAST 140816P00029000 P 08/16/14 29.0 0.05 0.20
FAST 140816P00030000 P 08/16/14 30.0 0.10 0.25
FAST 140816P00031000 P 08/16/14 31.0 0.05 0.25
FAST 140816P00032000 P 08/16/14 32.0 0.10 0.30
FAST 140816P00033000 P 08/16/14 33.0 0.15 0.35
FAST 140816P00034000 P 08/16/14 34.0 0.20 0.40
FAST 140816P00035000 P 08/16/14 35.0 0.30 0.45
FAST 140816P00036000 P 08/16/14 36.0 0.35 0.50
FAST 140816P00037000 P 08/16/14 37.0 0.45 0.60
FAST 140816P00038000 P 08/16/14 38.0 0.50 0.70
FAST 140816P00039000 P 08/16/14 39.0 0.65 0.85
FAST 140816P00040000 P 08/16/14 40.0 0.80 1.00
FAST 140816P00041000 P 08/16/14 41.0 0.95 1.10
FAST 140816P00042000 P 08/16/14 42.0 1.15 1.35
FAST 140816P00043000 P 08/16/14 43.0 1.40 1.60
FAST 140816P00044000 P 08/16/14 44.0 1.70 1.90
FAST 140816P00045000 P 08/16/14 45.0 2.00 2.25
FAST 140816P00046000 P 08/16/14 46.0 2.35 2.60
FAST 140816P00047000 P 08/16/14 47.0 2.80 3.00
FAST 140816P00048000 P 08/16/14 48.0 3.20 3.50
FAST 140816P00049000 P 08/16/14 49.0 3.70 4.00
FAST 140816P00050000 P 08/16/14 50.0 4.30 4.60
FAST 140816P00052500 P 08/16/14 52.5 5.80 6.20
FAST 140816P00055000 P 08/16/14 55.0 7.50 8.20
FAST 140816P00057500 P 08/16/14 57.5 9.60 10.30
FAST 140816P00060000 P 08/16/14 60.0 11.80 12.60
FAST 150117C00022500 C 01/17/15 22.5 25.90 26.60
FAST 150117C00024500 C 01/17/15 24.5 23.80 24.60
FAST 150117C00029500 C 01/17/15 29.5 18.70 19.80
FAST 150117C00032500 C 01/17/15 32.5 15.90 16.80
FAST 150117C00034500 C 01/17/15 34.5 14.00 15.00
FAST 150117C00037500 C 01/17/15 37.5 11.50 12.30
FAST 150117C00039500 C 01/17/15 39.5 9.90 10.70
FAST 150117C00042500 C 01/17/15 42.5 7.70 8.40
FAST 150117C00044500 C 01/17/15 44.5 6.30 7.00
FAST 150117C00046500 C 01/17/15 46.5 5.20 5.70
FAST 150117C00049500 C 01/17/15 49.5 3.70 4.00
FAST 150117C00052500 C 01/17/15 52.5 2.45 3.10
FAST 150117C00054500 C 01/17/15 54.5 2.00 2.30
FAST 150117C00059500 C 01/17/15 59.5 1.00 1.20
FAST 150117C00064500 C 01/17/15 64.5 0.35 0.60
FAST 150117C00070000 C 01/17/15 70.0 0.10 0.35
FAST 150117C00075000 C 01/17/15 75.0 0.05 0.20
FAST 150117P00022500 P 01/17/15 22.5 0.05 0.30
FAST 150117P00024500 P 01/17/15 24.5 0.10 0.35
FAST 150117P00029500 P 01/17/15 29.5 0.30 0.55
FAST 150117P00032500 P 01/17/15 32.5 0.55 0.80
FAST 150117P00034500 P 01/17/15 34.5 0.75 1.05
FAST 150117P00037500 P 01/17/15 37.5 1.20 1.45
FAST 150117P00039500 P 01/17/15 39.5 1.60 1.90
FAST 150117P00042500 P 01/17/15 42.5 2.40 2.65
FAST 150117P00044500 P 01/17/15 44.5 3.00 3.40
FAST 150117P00046500 P 01/17/15 46.5 3.90 4.20
FAST 150117P00049500 P 01/17/15 49.5 5.30 5.80
FAST 150117P00052500 P 01/17/15 52.5 6.90 7.80
FAST 150117P00054500 P 01/17/15 54.5 8.40 9.00
FAST 150117P00059500 P 01/17/15 59.5 12.10 13.00
FAST 150117P00064500 P 01/17/15 64.5 16.50 17.50
FAST 150117P00070000 P 01/17/15 70.0 21.70 22.80
FAST 150117P00075000 P 01/17/15 75.0 26.50 27.70
FAST 160115C00023000 C 01/15/16 23.0 25.30 26.10
FAST 160115C00025000 C 01/15/16 25.0 23.30 24.20
FAST 160115C00030000 C 01/15/16 30.0 18.50 19.60
FAST 160115C00033000 C 01/15/16 33.0 16.00 16.90
FAST 160115C00035000 C 01/15/16 35.0 14.30 15.60
FAST 160115C00038000 C 01/15/16 38.0 12.00 13.30
FAST 160115C00040000 C 01/15/16 40.0 10.60 12.00
FAST 160115C00043000 C 01/15/16 43.0 8.90 9.80
FAST 160115C00045000 C 01/15/16 45.0 7.80 8.70
FAST 160115C00047000 C 01/15/16 47.0 6.70 7.60
FAST 160115C00050000 C 01/15/16 50.0 5.40 6.30
FAST 160115C00052500 C 01/15/16 52.5 4.50 5.20
FAST 160115C00055000 C 01/15/16 55.0 3.60 4.30
FAST 160115C00060000 C 01/15/16 60.0 2.30 3.00
FAST 160115C00065000 C 01/15/16 65.0 1.50 1.95
FAST 160115C00070000 C 01/15/16 70.0 0.90 1.30
FAST 160115P00023000 P 01/15/16 23.0 0.50 0.75
FAST 160115P00025000 P 01/15/16 25.0 0.75 0.95
FAST 160115P00030000 P 01/15/16 30.0 1.35 1.60
FAST 160115P00033000 P 01/15/16 33.0 1.85 2.20
FAST 160115P00035000 P 01/15/16 35.0 2.30 2.70
FAST 160115P00038000 P 01/15/16 38.0 3.00 3.70
FAST 160115P00040000 P 01/15/16 40.0 3.60 4.30
FAST 160115P00043000 P 01/15/16 43.0 4.80 5.40
FAST 160115P00045000 P 01/15/16 45.0 5.60 6.40
FAST 160115P00047000 P 01/15/16 47.0 6.60 7.30
FAST 160115P00050000 P 01/15/16 50.0 8.20 9.00
FAST 160115P00052500 P 01/15/16 52.5 9.70 10.50
FAST 160115P00055000 P 01/15/16 55.0 11.10 12.20
FAST 160115P00060000 P 01/15/16 60.0 14.70 16.00
FAST 160115P00065000 P 01/15/16 65.0 18.70 20.10
FAST 160115P00070000 P 01/15/16 70.0 22.90 24.50

OPRA data is delayed 15 minutes.