Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fastenal Company (FAST)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 180316C00040000 C Mar 16, 2018 40.0 14.40 15.90
FAST 180316C00045000 C Mar 16, 2018 45.0 9.40 11.10
FAST 180316C00050000 C Mar 16, 2018 50.0 5.00 5.30
FAST 180316C00052500 C Mar 16, 2018 52.5 2.90 3.30
FAST 180316C00055000 C Mar 16, 2018 55.0 1.35 1.45
FAST 180316C00057500 C Mar 16, 2018 57.5 0.45 0.55
FAST 180316C00060000 C Mar 16, 2018 60.0 0.10 0.20
FAST 180316C00062500 C Mar 16, 2018 62.5 0.00 0.10
FAST 180316C00065000 C Mar 16, 2018 65.0 0.00 0.05
FAST 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
FAST 180316C00075000 C Mar 16, 2018 75.0 0.00 0.05
FAST 180316C00080000 C Mar 16, 2018 80.0 0.00 0.05
FAST 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
FAST 180316P00045000 P Mar 16, 2018 45.0 0.00 0.15
FAST 180316P00050000 P Mar 16, 2018 50.0 0.20 0.35
FAST 180316P00052500 P Mar 16, 2018 52.5 0.60 0.75
FAST 180316P00055000 P Mar 16, 2018 55.0 1.45 1.65
FAST 180316P00057500 P Mar 16, 2018 57.5 3.00 3.30
FAST 180316P00060000 P Mar 16, 2018 60.0 4.80 5.70
FAST 180316P00062500 P Mar 16, 2018 62.5 6.20 8.10
FAST 180316P00065000 P Mar 16, 2018 65.0 9.70 10.40
FAST 180316P00070000 P Mar 16, 2018 70.0 14.00 15.70
FAST 180316P00075000 P Mar 16, 2018 75.0 19.10 20.70
FAST 180316P00080000 P Mar 16, 2018 80.0 24.80 25.50
FAST 180518C00024000 C May 18, 2018 24.0 30.00 31.50
FAST 180518C00025000 C May 18, 2018 25.0 28.50 31.10
FAST 180518C00026000 C May 18, 2018 26.0 27.40 30.50
FAST 180518C00027000 C May 18, 2018 27.0 25.50 29.20
FAST 180518C00028000 C May 18, 2018 28.0 24.90 28.40
FAST 180518C00029000 C May 18, 2018 29.0 24.60 27.10
FAST 180518C00030000 C May 18, 2018 30.0 23.00 26.10
FAST 180518C00031000 C May 18, 2018 31.0 22.20 25.50
FAST 180518C00032000 C May 18, 2018 32.0 21.10 24.30
FAST 180518C00033000 C May 18, 2018 33.0 20.10 22.80
FAST 180518C00034000 C May 18, 2018 34.0 19.70 22.10
FAST 180518C00035000 C May 18, 2018 35.0 17.60 20.90
FAST 180518C00036000 C May 18, 2018 36.0 17.10 20.20
FAST 180518C00037000 C May 18, 2018 37.0 16.60 19.10
FAST 180518C00038000 C May 18, 2018 38.0 15.00 18.20
FAST 180518C00039000 C May 18, 2018 39.0 13.90 17.30
FAST 180518C00040000 C May 18, 2018 40.0 14.30 15.90
FAST 180518C00041000 C May 18, 2018 41.0 12.00 15.10
FAST 180518C00042000 C May 18, 2018 42.0 10.90 14.30
FAST 180518C00043000 C May 18, 2018 43.0 11.60 12.80
FAST 180518C00044000 C May 18, 2018 44.0 10.30 12.10
FAST 180518C00045000 C May 18, 2018 45.0 9.50 11.10
FAST 180518C00046000 C May 18, 2018 46.0 8.50 9.80
FAST 180518C00047000 C May 18, 2018 47.0 8.10 8.70
FAST 180518C00048000 C May 18, 2018 48.0 7.10 8.10
FAST 180518C00049000 C May 18, 2018 49.0 6.00 7.20
FAST 180518C00050000 C May 18, 2018 50.0 5.80 6.10
FAST 180518C00052500 C May 18, 2018 52.5 4.10 4.20
FAST 180518C00055000 C May 18, 2018 55.0 2.60 2.70
FAST 180518C00057500 C May 18, 2018 57.5 1.50 1.60
FAST 180518C00060000 C May 18, 2018 60.0 0.80 0.90
FAST 180518C00062500 C May 18, 2018 62.5 0.35 0.50
FAST 180518C00065000 C May 18, 2018 65.0 0.10 0.25
FAST 180518P00024000 P May 18, 2018 24.0 0.00 0.05
FAST 180518P00025000 P May 18, 2018 25.0 0.00 0.05
FAST 180518P00026000 P May 18, 2018 26.0 0.00 0.05
FAST 180518P00027000 P May 18, 2018 27.0 0.00 0.05
FAST 180518P00028000 P May 18, 2018 28.0 0.00 0.05
FAST 180518P00029000 P May 18, 2018 29.0 0.00 0.10
FAST 180518P00030000 P May 18, 2018 30.0 0.00 0.05
FAST 180518P00031000 P May 18, 2018 31.0 0.00 0.15
FAST 180518P00032000 P May 18, 2018 32.0 0.00 0.15
FAST 180518P00033000 P May 18, 2018 33.0 0.00 0.10
FAST 180518P00034000 P May 18, 2018 34.0 0.00 0.15
FAST 180518P00035000 P May 18, 2018 35.0 0.00 0.15
FAST 180518P00036000 P May 18, 2018 36.0 0.00 0.15
FAST 180518P00037000 P May 18, 2018 37.0 0.00 0.15
FAST 180518P00038000 P May 18, 2018 38.0 0.00 0.20
FAST 180518P00039000 P May 18, 2018 39.0 0.10 0.25
FAST 180518P00040000 P May 18, 2018 40.0 0.05 0.25
FAST 180518P00041000 P May 18, 2018 41.0 0.10 0.30
FAST 180518P00042000 P May 18, 2018 42.0 0.20 0.30
FAST 180518P00043000 P May 18, 2018 43.0 0.20 0.35
FAST 180518P00044000 P May 18, 2018 44.0 0.30 0.40
FAST 180518P00045000 P May 18, 2018 45.0 0.40 0.50
FAST 180518P00046000 P May 18, 2018 46.0 0.45 0.65
FAST 180518P00047000 P May 18, 2018 47.0 0.60 0.75
FAST 180518P00048000 P May 18, 2018 48.0 0.75 0.90
FAST 180518P00049000 P May 18, 2018 49.0 0.95 1.05
FAST 180518P00050000 P May 18, 2018 50.0 1.15 1.25
FAST 180518P00052500 P May 18, 2018 52.5 1.85 1.95
FAST 180518P00055000 P May 18, 2018 55.0 2.90 3.10
FAST 180518P00057500 P May 18, 2018 57.5 4.30 4.50
FAST 180518P00060000 P May 18, 2018 60.0 5.70 6.30
FAST 180518P00062500 P May 18, 2018 62.5 7.30 8.70
FAST 180518P00065000 P May 18, 2018 65.0 9.60 11.30
FAST 180817C00040000 C Aug 17, 2018 40.0 14.30 16.00
FAST 180817C00045000 C Aug 17, 2018 45.0 10.50 11.30
FAST 180817C00050000 C Aug 17, 2018 50.0 6.70 7.30
FAST 180817C00052500 C Aug 17, 2018 52.5 5.10 5.60
FAST 180817C00055000 C Aug 17, 2018 55.0 3.60 4.30
FAST 180817C00057500 C Aug 17, 2018 57.5 2.60 2.90
FAST 180817C00060000 C Aug 17, 2018 60.0 1.80 2.05
FAST 180817C00062500 C Aug 17, 2018 62.5 1.15 1.40
FAST 180817C00065000 C Aug 17, 2018 65.0 0.65 1.05
FAST 180817C00070000 C Aug 17, 2018 70.0 0.15 0.40
FAST 180817C00075000 C Aug 17, 2018 75.0 0.00 0.35
FAST 180817C00080000 C Aug 17, 2018 80.0 0.00 0.10
FAST 180817P00040000 P Aug 17, 2018 40.0 0.45 0.60
FAST 180817P00045000 P Aug 17, 2018 45.0 1.00 1.20
FAST 180817P00050000 P Aug 17, 2018 50.0 2.00 2.30
FAST 180817P00052500 P Aug 17, 2018 52.5 2.80 3.40
FAST 180817P00055000 P Aug 17, 2018 55.0 3.90 4.50
FAST 180817P00057500 P Aug 17, 2018 57.5 5.20 5.80
FAST 180817P00060000 P Aug 17, 2018 60.0 6.90 7.40
FAST 180817P00062500 P Aug 17, 2018 62.5 8.40 9.60
FAST 180817P00065000 P Aug 17, 2018 65.0 10.50 11.50
FAST 180817P00070000 P Aug 17, 2018 70.0 14.10 16.80
FAST 180817P00075000 P Aug 17, 2018 75.0 19.20 21.20
FAST 180817P00080000 P Aug 17, 2018 80.0 24.40 25.80
FAST 190118C00020000 C Jan 18, 2019 20.0 34.00 35.80
FAST 190118C00023000 C Jan 18, 2019 23.0 30.70 33.50
FAST 190118C00025000 C Jan 18, 2019 25.0 28.80 32.60
FAST 190118C00028000 C Jan 18, 2019 28.0 25.60 29.20
FAST 190118C00030000 C Jan 18, 2019 30.0 24.00 26.70
FAST 190118C00033000 C Jan 18, 2019 33.0 20.50 24.10
FAST 190118C00035000 C Jan 18, 2019 35.0 19.10 21.90
FAST 190118C00037000 C Jan 18, 2019 37.0 17.70 19.70
FAST 190118C00040000 C Jan 18, 2019 40.0 15.50 16.80
FAST 190118C00042000 C Jan 18, 2019 42.0 13.90 14.80
FAST 190118C00045000 C Jan 18, 2019 45.0 11.50 12.90
FAST 190118C00047000 C Jan 18, 2019 47.0 10.10 11.30
FAST 190118C00050000 C Jan 18, 2019 50.0 8.00 8.90
FAST 190118C00052500 C Jan 18, 2019 52.5 6.40 7.50
FAST 190118C00055000 C Jan 18, 2019 55.0 5.20 6.20
FAST 190118C00057500 C Jan 18, 2019 57.5 4.10 4.90
FAST 190118C00060000 C Jan 18, 2019 60.0 3.10 3.80
FAST 190118C00062500 C Jan 18, 2019 62.5 2.35 3.10
FAST 190118C00065000 C Jan 18, 2019 65.0 1.65 2.25
FAST 190118C00070000 C Jan 18, 2019 70.0 0.85 1.35
FAST 190118C00075000 C Jan 18, 2019 75.0 0.35 0.80
FAST 190118P00020000 P Jan 18, 2019 20.0 0.00 0.25
FAST 190118P00023000 P Jan 18, 2019 23.0 0.00 0.40
FAST 190118P00025000 P Jan 18, 2019 25.0 0.00 0.35
FAST 190118P00028000 P Jan 18, 2019 28.0 0.20 0.45
FAST 190118P00030000 P Jan 18, 2019 30.0 0.25 0.45
FAST 190118P00033000 P Jan 18, 2019 33.0 0.45 0.60
FAST 190118P00035000 P Jan 18, 2019 35.0 0.50 1.10
FAST 190118P00037000 P Jan 18, 2019 37.0 0.75 1.00
FAST 190118P00040000 P Jan 18, 2019 40.0 1.00 1.45
FAST 190118P00042000 P Jan 18, 2019 42.0 1.35 1.70
FAST 190118P00045000 P Jan 18, 2019 45.0 1.90 2.30
FAST 190118P00047000 P Jan 18, 2019 47.0 2.35 2.90
FAST 190118P00050000 P Jan 18, 2019 50.0 3.20 3.80
FAST 190118P00052500 P Jan 18, 2019 52.5 4.20 5.00
FAST 190118P00055000 P Jan 18, 2019 55.0 5.20 6.10
FAST 190118P00057500 P Jan 18, 2019 57.5 6.50 7.60
FAST 190118P00060000 P Jan 18, 2019 60.0 7.90 9.60
FAST 190118P00062500 P Jan 18, 2019 62.5 9.90 10.70
FAST 190118P00065000 P Jan 18, 2019 65.0 11.60 12.40
FAST 190118P00070000 P Jan 18, 2019 70.0 14.60 16.70
FAST 190118P00075000 P Jan 18, 2019 75.0 19.50 21.90
FAST 200117C00025000 C Jan 17, 2020 25.0 28.50 31.00
FAST 200117C00028000 C Jan 17, 2020 28.0 24.70 29.40
FAST 200117C00030000 C Jan 17, 2020 30.0 23.10 27.40
FAST 200117C00033000 C Jan 17, 2020 33.0 21.30 23.90
FAST 200117C00035000 C Jan 17, 2020 35.0 18.90 23.30
FAST 200117C00038000 C Jan 17, 2020 38.0 17.50 20.00
FAST 200117C00040000 C Jan 17, 2020 40.0 15.90 18.10
FAST 200117C00043000 C Jan 17, 2020 43.0 13.60 15.50
FAST 200117C00045000 C Jan 17, 2020 45.0 12.80 14.30
FAST 200117C00047000 C Jan 17, 2020 47.0 11.00 12.90
FAST 200117C00050000 C Jan 17, 2020 50.0 9.30 10.80
FAST 200117C00052500 C Jan 17, 2020 52.5 8.40 9.40
FAST 200117C00055000 C Jan 17, 2020 55.0 6.90 8.20
FAST 200117C00057500 C Jan 17, 2020 57.5 5.80 7.10
FAST 200117C00060000 C Jan 17, 2020 60.0 4.90 6.00
FAST 200117C00062500 C Jan 17, 2020 62.5 4.10 5.30
FAST 200117C00065000 C Jan 17, 2020 65.0 3.10 4.50
FAST 200117C00070000 C Jan 17, 2020 70.0 2.20 3.00
FAST 200117C00075000 C Jan 17, 2020 75.0 1.30 2.90
FAST 200117C00080000 C Jan 17, 2020 80.0 0.85 1.65
FAST 200117P00025000 P Jan 17, 2020 25.0 0.35 0.75
FAST 200117P00028000 P Jan 17, 2020 28.0 0.55 1.15
FAST 200117P00030000 P Jan 17, 2020 30.0 0.70 1.15
FAST 200117P00033000 P Jan 17, 2020 33.0 1.00 1.55
FAST 200117P00035000 P Jan 17, 2020 35.0 1.25 1.80
FAST 200117P00038000 P Jan 17, 2020 38.0 1.70 2.35
FAST 200117P00040000 P Jan 17, 2020 40.0 2.10 2.90
FAST 200117P00043000 P Jan 17, 2020 43.0 2.80 3.50
FAST 200117P00045000 P Jan 17, 2020 45.0 3.30 4.20
FAST 200117P00047000 P Jan 17, 2020 47.0 3.90 4.80
FAST 200117P00050000 P Jan 17, 2020 50.0 5.10 5.90
FAST 200117P00052500 P Jan 17, 2020 52.5 6.10 7.00
FAST 200117P00055000 P Jan 17, 2020 55.0 7.30 8.70
FAST 200117P00057500 P Jan 17, 2020 57.5 8.60 9.60
FAST 200117P00060000 P Jan 17, 2020 60.0 9.80 11.20
FAST 200117P00062500 P Jan 17, 2020 62.5 11.40 12.80
FAST 200117P00065000 P Jan 17, 2020 65.0 13.00 14.50
FAST 200117P00070000 P Jan 17, 2020 70.0 16.50 18.10
FAST 200117P00075000 P Jan 17, 2020 75.0 20.70 22.20
FAST 200117P00080000 P Jan 17, 2020 80.0 24.10 27.70
OPRA data is delayed 15 minutes.