Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fastenal Company (FAST)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 180720C00040000 C Jul 20, 2018 40.0 9.50 11.20
FAST 180720C00045000 C Jul 20, 2018 45.0 5.50 6.20
FAST 180720C00050000 C Jul 20, 2018 50.0 2.00 2.20
FAST 180720C00052500 C Jul 20, 2018 52.5 0.85 0.95
FAST 180720C00055000 C Jul 20, 2018 55.0 0.25 0.35
FAST 180720C00057500 C Jul 20, 2018 57.5 0.05 0.15
FAST 180720C00060000 C Jul 20, 2018 60.0 0.00 0.10
FAST 180720C00062500 C Jul 20, 2018 62.5 0.00 0.05
FAST 180720C00065000 C Jul 20, 2018 65.0 0.00 0.05
FAST 180720C00070000 C Jul 20, 2018 70.0 0.00 0.05
FAST 180720P00040000 P Jul 20, 2018 40.0 0.00 0.05
FAST 180720P00045000 P Jul 20, 2018 45.0 0.15 0.30
FAST 180720P00050000 P Jul 20, 2018 50.0 1.35 1.45
FAST 180720P00052500 P Jul 20, 2018 52.5 2.60 2.80
FAST 180720P00055000 P Jul 20, 2018 55.0 4.30 4.80
FAST 180720P00057500 P Jul 20, 2018 57.5 6.10 7.30
FAST 180720P00060000 P Jul 20, 2018 60.0 8.40 9.80
FAST 180720P00062500 P Jul 20, 2018 62.5 11.10 12.60
FAST 180720P00065000 P Jul 20, 2018 65.0 13.30 14.80
FAST 180720P00070000 P Jul 20, 2018 70.0 18.60 20.00
FAST 180817C00036000 C Aug 17, 2018 36.0 13.20 15.50
FAST 180817C00037000 C Aug 17, 2018 37.0 12.10 14.40
FAST 180817C00038000 C Aug 17, 2018 38.0 11.00 14.30
FAST 180817C00039000 C Aug 17, 2018 39.0 10.20 12.40
FAST 180817C00040000 C Aug 17, 2018 40.0 9.20 11.40
FAST 180817C00041000 C Aug 17, 2018 41.0 8.40 10.50
FAST 180817C00042000 C Aug 17, 2018 42.0 8.10 9.40
FAST 180817C00043000 C Aug 17, 2018 43.0 7.10 8.60
FAST 180817C00044000 C Aug 17, 2018 44.0 6.20 7.20
FAST 180817C00045000 C Aug 17, 2018 45.0 5.10 6.60
FAST 180817C00046000 C Aug 17, 2018 46.0 5.00 5.80
FAST 180817C00047000 C Aug 17, 2018 47.0 4.30 4.60
FAST 180817C00048000 C Aug 17, 2018 48.0 3.60 3.90
FAST 180817C00049000 C Aug 17, 2018 49.0 2.85 3.10
FAST 180817C00050000 C Aug 17, 2018 50.0 2.30 2.45
FAST 180817C00052500 C Aug 17, 2018 52.5 1.15 1.30
FAST 180817C00055000 C Aug 17, 2018 55.0 0.45 0.60
FAST 180817C00057500 C Aug 17, 2018 57.5 0.10 0.30
FAST 180817C00060000 C Aug 17, 2018 60.0 0.00 0.15
FAST 180817C00062500 C Aug 17, 2018 62.5 0.00 0.10
FAST 180817C00065000 C Aug 17, 2018 65.0 0.00 0.10
FAST 180817C00070000 C Aug 17, 2018 70.0 0.00 0.05
FAST 180817C00075000 C Aug 17, 2018 75.0 0.00 0.05
FAST 180817C00080000 C Aug 17, 2018 80.0 0.00 0.05
FAST 180817P00036000 P Aug 17, 2018 36.0 0.00 0.10
FAST 180817P00037000 P Aug 17, 2018 37.0 0.00 0.10
FAST 180817P00038000 P Aug 17, 2018 38.0 0.00 0.10
FAST 180817P00039000 P Aug 17, 2018 39.0 0.00 0.15
FAST 180817P00040000 P Aug 17, 2018 40.0 0.10 0.20
FAST 180817P00041000 P Aug 17, 2018 41.0 0.10 0.20
FAST 180817P00042000 P Aug 17, 2018 42.0 0.15 0.25
FAST 180817P00043000 P Aug 17, 2018 43.0 0.20 0.35
FAST 180817P00044000 P Aug 17, 2018 44.0 0.35 0.45
FAST 180817P00045000 P Aug 17, 2018 45.0 0.45 0.55
FAST 180817P00046000 P Aug 17, 2018 46.0 0.55 0.75
FAST 180817P00047000 P Aug 17, 2018 47.0 0.75 0.95
FAST 180817P00048000 P Aug 17, 2018 48.0 1.05 1.25
FAST 180817P00049000 P Aug 17, 2018 49.0 1.35 1.55
FAST 180817P00050000 P Aug 17, 2018 50.0 1.80 2.00
FAST 180817P00052500 P Aug 17, 2018 52.5 3.10 3.40
FAST 180817P00055000 P Aug 17, 2018 55.0 5.00 5.80
FAST 180817P00057500 P Aug 17, 2018 57.5 6.30 8.00
FAST 180817P00060000 P Aug 17, 2018 60.0 8.00 10.20
FAST 180817P00062500 P Aug 17, 2018 62.5 9.80 12.70
FAST 180817P00065000 P Aug 17, 2018 65.0 12.60 15.20
FAST 180817P00070000 P Aug 17, 2018 70.0 17.40 20.50
FAST 180817P00075000 P Aug 17, 2018 75.0 22.10 26.10
FAST 180817P00080000 P Aug 17, 2018 80.0 27.50 30.00
FAST 181116C00032000 C Nov 16, 2018 32.0 17.00 20.50
FAST 181116C00033000 C Nov 16, 2018 33.0 15.70 19.10
FAST 181116C00034000 C Nov 16, 2018 34.0 14.50 18.60
FAST 181116C00035000 C Nov 16, 2018 35.0 13.50 17.40
FAST 181116C00036000 C Nov 16, 2018 36.0 12.40 16.10
FAST 181116C00037000 C Nov 16, 2018 37.0 11.50 15.80
FAST 181116C00038000 C Nov 16, 2018 38.0 12.00 13.70
FAST 181116C00039000 C Nov 16, 2018 39.0 10.70 12.80
FAST 181116C00040000 C Nov 16, 2018 40.0 10.00 11.90
FAST 181116C00041000 C Nov 16, 2018 41.0 8.70 11.70
FAST 181116C00042000 C Nov 16, 2018 42.0 8.20 9.60
FAST 181116C00043000 C Nov 16, 2018 43.0 8.20 9.30
FAST 181116C00044000 C Nov 16, 2018 44.0 7.50 8.20
FAST 181116C00045000 C Nov 16, 2018 45.0 6.80 7.70
FAST 181116C00046000 C Nov 16, 2018 46.0 6.00 6.70
FAST 181116C00047000 C Nov 16, 2018 47.0 5.20 5.70
FAST 181116C00048000 C Nov 16, 2018 48.0 4.60 5.00
FAST 181116C00049000 C Nov 16, 2018 49.0 4.00 4.30
FAST 181116C00050000 C Nov 16, 2018 50.0 3.40 3.80
FAST 181116C00052500 C Nov 16, 2018 52.5 2.20 2.60
FAST 181116C00055000 C Nov 16, 2018 55.0 1.35 1.70
FAST 181116C00057500 C Nov 16, 2018 57.5 0.80 1.05
FAST 181116C00060000 C Nov 16, 2018 60.0 0.40 0.70
FAST 181116C00062500 C Nov 16, 2018 62.5 0.15 0.40
FAST 181116C00065000 C Nov 16, 2018 65.0 0.05 0.30
FAST 181116C00067500 C Nov 16, 2018 67.5 0.00 0.20
FAST 181116C00070000 C Nov 16, 2018 70.0 0.00 0.10
FAST 181116C00075000 C Nov 16, 2018 75.0 0.00 0.05
FAST 181116C00080000 C Nov 16, 2018 80.0 0.00 0.05
FAST 181116C00085000 C Nov 16, 2018 85.0 0.00 0.05
FAST 181116P00032000 P Nov 16, 2018 32.0 0.00 0.20
FAST 181116P00033000 P Nov 16, 2018 33.0 0.00 0.25
FAST 181116P00034000 P Nov 16, 2018 34.0 0.10 0.25
FAST 181116P00035000 P Nov 16, 2018 35.0 0.05 0.30
FAST 181116P00036000 P Nov 16, 2018 36.0 0.20 0.30
FAST 181116P00037000 P Nov 16, 2018 37.0 0.15 0.40
FAST 181116P00038000 P Nov 16, 2018 38.0 0.30 0.45
FAST 181116P00039000 P Nov 16, 2018 39.0 0.25 0.55
FAST 181116P00040000 P Nov 16, 2018 40.0 0.35 0.65
FAST 181116P00041000 P Nov 16, 2018 41.0 0.50 0.75
FAST 181116P00042000 P Nov 16, 2018 42.0 0.60 0.85
FAST 181116P00043000 P Nov 16, 2018 43.0 0.80 1.05
FAST 181116P00044000 P Nov 16, 2018 44.0 0.95 1.30
FAST 181116P00045000 P Nov 16, 2018 45.0 1.20 1.50
FAST 181116P00046000 P Nov 16, 2018 46.0 1.45 1.75
FAST 181116P00047000 P Nov 16, 2018 47.0 1.75 2.05
FAST 181116P00048000 P Nov 16, 2018 48.0 2.05 2.45
FAST 181116P00049000 P Nov 16, 2018 49.0 2.45 2.85
FAST 181116P00050000 P Nov 16, 2018 50.0 2.95 3.20
FAST 181116P00052500 P Nov 16, 2018 52.5 4.20 4.60
FAST 181116P00055000 P Nov 16, 2018 55.0 5.90 6.80
FAST 181116P00057500 P Nov 16, 2018 57.5 7.80 8.70
FAST 181116P00060000 P Nov 16, 2018 60.0 8.80 11.10
FAST 181116P00062500 P Nov 16, 2018 62.5 10.90 13.00
FAST 181116P00065000 P Nov 16, 2018 65.0 12.40 16.40
FAST 181116P00067500 P Nov 16, 2018 67.5 14.90 18.80
FAST 181116P00070000 P Nov 16, 2018 70.0 17.30 20.40
FAST 181116P00075000 P Nov 16, 2018 75.0 22.60 25.90
FAST 181116P00080000 P Nov 16, 2018 80.0 27.60 30.20
FAST 181116P00085000 P Nov 16, 2018 85.0 32.60 35.10
FAST 190118C00020000 C Jan 18, 2019 20.0 30.00 32.20
FAST 190118C00023000 C Jan 18, 2019 23.0 25.80 29.90
FAST 190118C00025000 C Jan 18, 2019 25.0 25.00 27.80
FAST 190118C00026000 C Jan 18, 2019 26.0 24.00 26.50
FAST 190118C00027000 C Jan 18, 2019 27.0 22.90 25.60
FAST 190118C00028000 C Jan 18, 2019 28.0 20.80 25.10
FAST 190118C00029000 C Jan 18, 2019 29.0 20.40 24.10
FAST 190118C00030000 C Jan 18, 2019 30.0 19.80 23.20
FAST 190118C00031000 C Jan 18, 2019 31.0 18.30 22.00
FAST 190118C00032000 C Jan 18, 2019 32.0 17.10 21.20
FAST 190118C00033000 C Jan 18, 2019 33.0 16.40 20.10
FAST 190118C00034000 C Jan 18, 2019 34.0 15.90 19.40
FAST 190118C00035000 C Jan 18, 2019 35.0 15.10 17.10
FAST 190118C00036000 C Jan 18, 2019 36.0 14.00 16.20
FAST 190118C00037000 C Jan 18, 2019 37.0 13.00 15.60
FAST 190118C00038000 C Jan 18, 2019 38.0 12.20 14.50
FAST 190118C00039000 C Jan 18, 2019 39.0 11.00 13.80
FAST 190118C00040000 C Jan 18, 2019 40.0 10.50 13.40
FAST 190118C00041000 C Jan 18, 2019 41.0 9.40 12.70
FAST 190118C00042000 C Jan 18, 2019 42.0 8.70 11.20
FAST 190118C00043000 C Jan 18, 2019 43.0 7.80 9.40
FAST 190118C00044000 C Jan 18, 2019 44.0 7.90 10.30
FAST 190118C00045000 C Jan 18, 2019 45.0 7.30 7.90
FAST 190118C00046000 C Jan 18, 2019 46.0 6.50 7.30
FAST 190118C00047000 C Jan 18, 2019 47.0 5.80 6.30
FAST 190118C00048000 C Jan 18, 2019 48.0 5.20 5.70
FAST 190118C00049000 C Jan 18, 2019 49.0 4.70 5.10
FAST 190118C00050000 C Jan 18, 2019 50.0 3.90 4.60
FAST 190118C00052500 C Jan 18, 2019 52.5 2.80 3.30
FAST 190118C00055000 C Jan 18, 2019 55.0 1.80 2.45
FAST 190118C00057500 C Jan 18, 2019 57.5 1.15 1.65
FAST 190118C00060000 C Jan 18, 2019 60.0 0.70 1.15
FAST 190118C00062500 C Jan 18, 2019 62.5 0.40 1.10
FAST 190118C00065000 C Jan 18, 2019 65.0 0.20 0.90
FAST 190118C00070000 C Jan 18, 2019 70.0 0.00 0.40
FAST 190118C00075000 C Jan 18, 2019 75.0 0.00 0.20
FAST 190118P00020000 P Jan 18, 2019 20.0 0.00 0.10
FAST 190118P00023000 P Jan 18, 2019 23.0 0.00 0.15
FAST 190118P00025000 P Jan 18, 2019 25.0 0.00 0.25
FAST 190118P00026000 P Jan 18, 2019 26.0 0.00 0.25
FAST 190118P00027000 P Jan 18, 2019 27.0 0.00 0.25
FAST 190118P00028000 P Jan 18, 2019 28.0 0.05 0.30
FAST 190118P00029000 P Jan 18, 2019 29.0 0.05 0.45
FAST 190118P00030000 P Jan 18, 2019 30.0 0.05 0.50
FAST 190118P00031000 P Jan 18, 2019 31.0 0.15 0.50
FAST 190118P00032000 P Jan 18, 2019 32.0 0.10 0.55
FAST 190118P00033000 P Jan 18, 2019 33.0 0.15 0.70
FAST 190118P00034000 P Jan 18, 2019 34.0 0.25 0.75
FAST 190118P00035000 P Jan 18, 2019 35.0 0.25 0.85
FAST 190118P00036000 P Jan 18, 2019 36.0 0.35 1.00
FAST 190118P00037000 P Jan 18, 2019 37.0 0.40 1.15
FAST 190118P00038000 P Jan 18, 2019 38.0 0.50 0.95
FAST 190118P00039000 P Jan 18, 2019 39.0 0.60 1.40
FAST 190118P00040000 P Jan 18, 2019 40.0 0.70 1.40
FAST 190118P00041000 P Jan 18, 2019 41.0 0.90 1.85
FAST 190118P00042000 P Jan 18, 2019 42.0 1.15 1.50
FAST 190118P00043000 P Jan 18, 2019 43.0 1.20 1.55
FAST 190118P00044000 P Jan 18, 2019 44.0 1.50 1.85
FAST 190118P00045000 P Jan 18, 2019 45.0 1.75 2.10
FAST 190118P00046000 P Jan 18, 2019 46.0 1.80 2.40
FAST 190118P00047000 P Jan 18, 2019 47.0 2.10 2.70
FAST 190118P00048000 P Jan 18, 2019 48.0 2.50 3.00
FAST 190118P00049000 P Jan 18, 2019 49.0 3.10 3.40
FAST 190118P00050000 P Jan 18, 2019 50.0 3.20 3.90
FAST 190118P00052500 P Jan 18, 2019 52.5 4.60 5.10
FAST 190118P00055000 P Jan 18, 2019 55.0 6.10 6.70
FAST 190118P00057500 P Jan 18, 2019 57.5 8.00 8.70
FAST 190118P00060000 P Jan 18, 2019 60.0 9.40 10.80
FAST 190118P00062500 P Jan 18, 2019 62.5 12.20 13.80
FAST 190118P00065000 P Jan 18, 2019 65.0 13.90 15.90
FAST 190118P00070000 P Jan 18, 2019 70.0 18.00 22.10
FAST 190118P00075000 P Jan 18, 2019 75.0 23.80 26.10
FAST 190215C00040000 C Feb 15, 2019 40.0 10.30 12.80
FAST 190215C00045000 C Feb 15, 2019 45.0 6.80 8.50
FAST 190215C00050000 C Feb 15, 2019 50.0 4.20 5.50
FAST 190215C00052500 C Feb 15, 2019 52.5 3.00 4.00
FAST 190215C00055000 C Feb 15, 2019 55.0 2.05 3.00
FAST 190215C00057500 C Feb 15, 2019 57.5 1.15 2.15
FAST 190215C00060000 C Feb 15, 2019 60.0 0.65 1.60
FAST 190215C00062500 C Feb 15, 2019 62.5 0.50 0.90
FAST 190215C00065000 C Feb 15, 2019 65.0 0.25 0.55
FAST 190215C00070000 C Feb 15, 2019 70.0 0.00 0.35
FAST 190215P00040000 P Feb 15, 2019 40.0 0.95 1.45
FAST 190215P00045000 P Feb 15, 2019 45.0 1.70 2.70
FAST 190215P00050000 P Feb 15, 2019 50.0 3.70 4.60
FAST 190215P00052500 P Feb 15, 2019 52.5 4.90 6.30
FAST 190215P00055000 P Feb 15, 2019 55.0 6.20 7.90
FAST 190215P00057500 P Feb 15, 2019 57.5 7.30 9.80
FAST 190215P00060000 P Feb 15, 2019 60.0 9.20 12.30
FAST 190215P00062500 P Feb 15, 2019 62.5 11.30 13.80
FAST 190215P00065000 P Feb 15, 2019 65.0 14.40 15.50
FAST 190215P00070000 P Feb 15, 2019 70.0 18.40 20.80
FAST 200117C00025000 C Jan 17, 2020 25.0 24.80 26.60
FAST 200117C00028000 C Jan 17, 2020 28.0 20.90 25.00
FAST 200117C00030000 C Jan 17, 2020 30.0 19.70 22.40
FAST 200117C00033000 C Jan 17, 2020 33.0 17.70 19.40
FAST 200117C00035000 C Jan 17, 2020 35.0 14.80 18.70
FAST 200117C00038000 C Jan 17, 2020 38.0 12.00 15.00
FAST 200117C00040000 C Jan 17, 2020 40.0 10.40 13.40
FAST 200117C00043000 C Jan 17, 2020 43.0 8.10 11.50
FAST 200117C00045000 C Jan 17, 2020 45.0 7.20 10.10
FAST 200117C00047000 C Jan 17, 2020 47.0 6.30 10.20
FAST 200117C00050000 C Jan 17, 2020 50.0 4.80 8.50
FAST 200117C00052500 C Jan 17, 2020 52.5 3.80 7.20
FAST 200117C00055000 C Jan 17, 2020 55.0 2.70 6.10
FAST 200117C00057500 C Jan 17, 2020 57.5 2.30 5.00
FAST 200117C00060000 C Jan 17, 2020 60.0 1.80 4.10
FAST 200117C00062500 C Jan 17, 2020 62.5 1.35 3.30
FAST 200117C00065000 C Jan 17, 2020 65.0 1.05 2.65
FAST 200117C00070000 C Jan 17, 2020 70.0 0.50 1.90
FAST 200117C00075000 C Jan 17, 2020 75.0 0.25 1.30
FAST 200117C00080000 C Jan 17, 2020 80.0 0.25 0.55
FAST 200117P00025000 P Jan 17, 2020 25.0 0.30 0.65
FAST 200117P00028000 P Jan 17, 2020 28.0 0.40 1.05
FAST 200117P00030000 P Jan 17, 2020 30.0 0.35 1.15
FAST 200117P00033000 P Jan 17, 2020 33.0 1.10 1.75
FAST 200117P00035000 P Jan 17, 2020 35.0 1.35 2.15
FAST 200117P00038000 P Jan 17, 2020 38.0 1.45 2.80
FAST 200117P00040000 P Jan 17, 2020 40.0 1.85 3.30
FAST 200117P00043000 P Jan 17, 2020 43.0 2.50 4.30
FAST 200117P00045000 P Jan 17, 2020 45.0 3.00 5.20
FAST 200117P00047000 P Jan 17, 2020 47.0 3.60 6.10
FAST 200117P00050000 P Jan 17, 2020 50.0 4.50 7.90
FAST 200117P00052500 P Jan 17, 2020 52.5 5.60 9.00
FAST 200117P00055000 P Jan 17, 2020 55.0 8.40 9.30
FAST 200117P00057500 P Jan 17, 2020 57.5 8.60 12.40
FAST 200117P00060000 P Jan 17, 2020 60.0 10.10 14.00
FAST 200117P00062500 P Jan 17, 2020 62.5 12.20 15.90
FAST 200117P00065000 P Jan 17, 2020 65.0 15.40 17.90
FAST 200117P00070000 P Jan 17, 2020 70.0 19.70 21.90
FAST 200117P00075000 P Jan 17, 2020 75.0 23.90 26.10
FAST 200117P00080000 P Jan 17, 2020 80.0 27.10 31.80
OPRA data is delayed 15 minutes.