Quote Lookup

Fastenal Co (FAST)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
As of Dec 13 2013 4:53PM
FAST 131221C00040000	C	12/21/13	40.0	5.70	6.50
FAST 131221C00041000	C	12/21/13	41.0	4.70	5.50
FAST 131221C00042000	C	12/21/13	42.0	3.70	4.50
FAST 131221C00043000	C	12/21/13	43.0	2.80	3.50
FAST 131221C00044000	C	12/21/13	44.0	2.15	2.50
FAST 131221C00045000	C	12/21/13	45.0	1.45	1.55
FAST 131221C00046000	C	12/21/13	46.0	0.75	0.90
FAST 131221C00047000	C	12/21/13	47.0	0.35	0.40
FAST 131221C00048000	C	12/21/13	48.0	0.10	0.20
FAST 131221C00049000	C	12/21/13	49.0	0.05	0.10
FAST 131221C00050000	C	12/21/13	50.0	0.00	0.10
FAST 131221C00052500	C	12/21/13	52.5	0.00	0.05
FAST 131221C00055000	C	12/21/13	55.0	0.00	0.05
FAST 131221C00057500	C	12/21/13	57.5	0.00	0.05
FAST 131221C00060000	C	12/21/13	60.0	0.00	0.05
FAST 131221C00065000	C	12/21/13	65.0	0.00	0.05
FAST 131221C00070000	C	12/21/13	70.0	0.00	0.05
FAST 131221C00075000	C	12/21/13	75.0	0.00	0.05
FAST 131221P00040000	P	12/21/13	40.0	0.00	0.05
FAST 131221P00041000	P	12/21/13	41.0	0.00	0.10
FAST 131221P00042000	P	12/21/13	42.0	0.00	0.10
FAST 131221P00043000	P	12/21/13	43.0	0.05	0.15
FAST 131221P00044000	P	12/21/13	44.0	0.10	0.20
FAST 131221P00045000	P	12/21/13	45.0	0.20	0.30
FAST 131221P00046000	P	12/21/13	46.0	0.50	0.60
FAST 131221P00047000	P	12/21/13	47.0	1.00	1.15
FAST 131221P00048000	P	12/21/13	48.0	1.70	2.05
FAST 131221P00049000	P	12/21/13	49.0	2.50	3.00
FAST 131221P00050000	P	12/21/13	50.0	3.60	4.30
FAST 131221P00052500	P	12/21/13	52.5	6.00	6.70
FAST 131221P00055000	P	12/21/13	55.0	8.50	9.00
FAST 131221P00057500	P	12/21/13	57.5	11.00	11.50
FAST 131221P00060000	P	12/21/13	60.0	13.50	14.00
FAST 131221P00065000	P	12/21/13	65.0	18.50	19.00
FAST 131221P00070000	P	12/21/13	70.0	23.50	24.00
FAST 131221P00075000	P	12/21/13	75.0	28.50	29.00
FAST 140118C00017000	C	01/18/14	17.0	28.80	29.50
FAST 140118C00019500	C	01/18/14	19.5	26.50	27.00
FAST 140118C00022000	C	01/18/14	22.0	24.00	24.50
FAST 140118C00024500	C	01/18/14	24.5	21.30	22.10
FAST 140118C00026000	C	01/18/14	26.0	19.80	20.60
FAST 140118C00027000	C	01/18/14	27.0	18.90	19.50
FAST 140118C00028000	C	01/18/14	28.0	18.00	18.40
FAST 140118C00029500	C	01/18/14	29.5	16.40	17.00
FAST 140118C00031000	C	01/18/14	31.0	14.90	15.50
FAST 140118C00032000	C	01/18/14	32.0	13.70	14.50
FAST 140118C00033000	C	01/18/14	33.0	12.70	13.60
FAST 140118C00034500	C	01/18/14	34.5	11.20	12.10
FAST 140118C00036000	C	01/18/14	36.0	9.70	10.70
FAST 140118C00037000	C	01/18/14	37.0	8.70	9.70
FAST 140118C00038000	C	01/18/14	38.0	7.80	8.80
FAST 140118C00039500	C	01/18/14	39.5	6.40	7.10
FAST 140118C00041000	C	01/18/14	41.0	5.00	6.00
FAST 140118C00042000	C	01/18/14	42.0	4.20	4.90
FAST 140118C00043000	C	01/18/14	43.0	3.40	4.00
FAST 140118C00044500	C	01/18/14	44.5	2.60	2.80
FAST 140118C00046000	C	01/18/14	46.0	1.70	1.85
FAST 140118C00047000	C	01/18/14	47.0	1.20	1.35
FAST 140118C00048000	C	01/18/14	48.0	0.80	0.95
FAST 140118C00049500	C	01/18/14	49.5	0.45	0.55
FAST 140118C00052500	C	01/18/14	52.5	0.10	0.20
FAST 140118C00054500	C	01/18/14	54.5	0.05	0.15
FAST 140118C00057500	C	01/18/14	57.5	0.00	0.05
FAST 140118C00059500	C	01/18/14	59.5	0.00	0.05
FAST 140118C00064500	C	01/18/14	64.5	0.00	0.05
FAST 140118C00070000	C	01/18/14	70.0	0.00	0.05
FAST 140118C00075000	C	01/18/14	75.0	0.00	0.05
FAST 140118P00017000	P	01/18/14	17.0	0.00	0.05
FAST 140118P00019500	P	01/18/14	19.5	0.00	0.05
FAST 140118P00022000	P	01/18/14	22.0	0.00	0.05
FAST 140118P00024500	P	01/18/14	24.5	0.00	0.05
FAST 140118P00026000	P	01/18/14	26.0	0.00	0.05
FAST 140118P00027000	P	01/18/14	27.0	0.00	0.05
FAST 140118P00028000	P	01/18/14	28.0	0.00	0.05
FAST 140118P00029500	P	01/18/14	29.5	0.00	0.05
FAST 140118P00031000	P	01/18/14	31.0	0.00	0.05
FAST 140118P00032000	P	01/18/14	32.0	0.00	0.05
FAST 140118P00033000	P	01/18/14	33.0	0.00	0.10
FAST 140118P00034500	P	01/18/14	34.5	0.00	0.15
FAST 140118P00036000	P	01/18/14	36.0	0.00	0.15
FAST 140118P00037000	P	01/18/14	37.0	0.00	0.15
FAST 140118P00038000	P	01/18/14	38.0	0.00	0.20
FAST 140118P00039500	P	01/18/14	39.5	0.10	0.25
FAST 140118P00041000	P	01/18/14	41.0	0.25	0.35
FAST 140118P00042000	P	01/18/14	42.0	0.35	0.45
FAST 140118P00043000	P	01/18/14	43.0	0.55	0.65
FAST 140118P00044500	P	01/18/14	44.5	0.90	1.00
FAST 140118P00046000	P	01/18/14	46.0	1.45	1.60
FAST 140118P00047000	P	01/18/14	47.0	1.95	2.10
FAST 140118P00048000	P	01/18/14	48.0	2.55	2.70
FAST 140118P00049500	P	01/18/14	49.5	3.60	4.00
FAST 140118P00052500	P	01/18/14	52.5	6.00	6.90
FAST 140118P00054500	P	01/18/14	54.5	8.10	8.60
FAST 140118P00057500	P	01/18/14	57.5	11.10	11.80
FAST 140118P00059500	P	01/18/14	59.5	13.10	13.60
FAST 140118P00064500	P	01/18/14	64.5	18.10	18.50
FAST 140118P00070000	P	01/18/14	70.0	23.60	24.00
FAST 140118P00075000	P	01/18/14	75.0	28.50	29.20
FAST 140222C00023000	C	02/22/14	23.0	22.80	23.60
FAST 140222C00024000	C	02/22/14	24.0	21.70	22.60
FAST 140222C00025000	C	02/22/14	25.0	20.70	21.60
FAST 140222C00026000	C	02/22/14	26.0	19.70	20.60
FAST 140222C00027000	C	02/22/14	27.0	18.70	19.60
FAST 140222C00028000	C	02/22/14	28.0	17.70	18.60
FAST 140222C00029000	C	02/22/14	29.0	16.70	17.50
FAST 140222C00030000	C	02/22/14	30.0	15.70	16.60
FAST 140222C00031000	C	02/22/14	31.0	14.70	15.60
FAST 140222C00032000	C	02/22/14	32.0	13.70	14.60
FAST 140222C00033000	C	02/22/14	33.0	12.70	13.70
FAST 140222C00034000	C	02/22/14	34.0	11.70	12.70
FAST 140222C00035000	C	02/22/14	35.0	10.80	11.70
FAST 140222C00036000	C	02/22/14	36.0	9.80	10.80
FAST 140222C00037000	C	02/22/14	37.0	8.90	9.90
FAST 140222C00038000	C	02/22/14	38.0	7.90	9.00
FAST 140222C00039000	C	02/22/14	39.0	7.00	8.10
FAST 140222C00040000	C	02/22/14	40.0	6.10	6.80
FAST 140222C00041000	C	02/22/14	41.0	5.30	6.30
FAST 140222C00042000	C	02/22/14	42.0	4.50	5.50
FAST 140222C00043000	C	02/22/14	43.0	3.70	4.40
FAST 140222C00044000	C	02/22/14	44.0	3.30	3.60
FAST 140222C00045000	C	02/22/14	45.0	2.65	2.85
FAST 140222C00046000	C	02/22/14	46.0	2.15	2.30
FAST 140222C00047000	C	02/22/14	47.0	1.65	1.80
FAST 140222C00048000	C	02/22/14	48.0	1.25	1.35
FAST 140222C00049000	C	02/22/14	49.0	0.90	1.05
FAST 140222C00050000	C	02/22/14	50.0	0.65	0.80
FAST 140222C00052500	C	02/22/14	52.5	0.25	0.40
FAST 140222C00055000	C	02/22/14	55.0	0.05	0.25
FAST 140222C00057500	C	02/22/14	57.5	0.00	0.15
FAST 140222C00060000	C	02/22/14	60.0	0.05	0.10
FAST 140222C00065000	C	02/22/14	65.0	0.00	0.05
FAST 140222P00023000	P	02/22/14	23.0	0.00	0.05
FAST 140222P00024000	P	02/22/14	24.0	0.00	0.05
FAST 140222P00025000	P	02/22/14	25.0	0.00	0.05
FAST 140222P00026000	P	02/22/14	26.0	0.00	0.10
FAST 140222P00027000	P	02/22/14	27.0	0.00	0.10
FAST 140222P00028000	P	02/22/14	28.0	0.00	0.10
FAST 140222P00029000	P	02/22/14	29.0	0.00	0.15
FAST 140222P00030000	P	02/22/14	30.0	0.00	0.15
FAST 140222P00031000	P	02/22/14	31.0	0.00	0.15
FAST 140222P00032000	P	02/22/14	32.0	0.00	0.15
FAST 140222P00033000	P	02/22/14	33.0	0.05	0.20
FAST 140222P00034000	P	02/22/14	34.0	0.00	0.20
FAST 140222P00035000	P	02/22/14	35.0	0.05	0.25
FAST 140222P00036000	P	02/22/14	36.0	0.10	0.30
FAST 140222P00037000	P	02/22/14	37.0	0.15	0.35
FAST 140222P00038000	P	02/22/14	38.0	0.20	0.40
FAST 140222P00039000	P	02/22/14	39.0	0.35	0.45
FAST 140222P00040000	P	02/22/14	40.0	0.45	0.60
FAST 140222P00041000	P	02/22/14	41.0	0.60	0.70
FAST 140222P00042000	P	02/22/14	42.0	0.75	0.90
FAST 140222P00043000	P	02/22/14	43.0	1.00	1.10
FAST 140222P00044000	P	02/22/14	44.0	1.30	1.40
FAST 140222P00045000	P	02/22/14	45.0	1.65	1.75
FAST 140222P00046000	P	02/22/14	46.0	2.05	2.20
FAST 140222P00047000	P	02/22/14	47.0	2.60	2.75
FAST 140222P00048000	P	02/22/14	48.0	3.20	3.40
FAST 140222P00049000	P	02/22/14	49.0	3.80	4.10
FAST 140222P00050000	P	02/22/14	50.0	4.20	5.10
FAST 140222P00052500	P	02/22/14	52.5	6.30	7.30
FAST 140222P00055000	P	02/22/14	55.0	8.70	9.70
FAST 140222P00057500	P	02/22/14	57.5	11.20	12.10
FAST 140222P00060000	P	02/22/14	60.0	13.70	14.60
FAST 140222P00065000	P	02/22/14	65.0	18.70	19.60
FAST 140517C00025000	C	05/17/14	25.0	20.70	21.60
FAST 140517C00026000	C	05/17/14	26.0	19.70	20.60
FAST 140517C00027000	C	05/17/14	27.0	18.70	19.50
FAST 140517C00028000	C	05/17/14	28.0	17.70	18.60
FAST 140517C00029000	C	05/17/14	29.0	16.60	17.60
FAST 140517C00030000	C	05/17/14	30.0	15.60	16.60
FAST 140517C00031000	C	05/17/14	31.0	14.70	15.70
FAST 140517C00032000	C	05/17/14	32.0	13.70	14.80
FAST 140517C00033000	C	05/17/14	33.0	13.20	13.60
FAST 140517C00034000	C	05/17/14	34.0	11.90	13.00
FAST 140517C00035000	C	05/17/14	35.0	11.00	12.10
FAST 140517C00036000	C	05/17/14	36.0	10.00	11.20
FAST 140517C00037000	C	05/17/14	37.0	9.20	10.30
FAST 140517C00038000	C	05/17/14	38.0	8.30	9.40
FAST 140517C00039000	C	05/17/14	39.0	7.50	8.60
FAST 140517C00040000	C	05/17/14	40.0	6.70	7.70
FAST 140517C00041000	C	05/17/14	41.0	5.90	6.90
FAST 140517C00042000	C	05/17/14	42.0	5.20	5.90
FAST 140517C00043000	C	05/17/14	43.0	4.80	5.10
FAST 140517C00044000	C	05/17/14	44.0	4.20	4.50
FAST 140517C00045000	C	05/17/14	45.0	3.60	3.90
FAST 140517C00046000	C	05/17/14	46.0	3.10	3.40
FAST 140517C00047000	C	05/17/14	47.0	2.65	2.85
FAST 140517C00048000	C	05/17/14	48.0	2.15	2.40
FAST 140517C00049000	C	05/17/14	49.0	1.85	2.00
FAST 140517C00050000	C	05/17/14	50.0	1.50	1.65
FAST 140517C00052500	C	05/17/14	52.5	0.85	1.00
FAST 140517C00055000	C	05/17/14	55.0	0.45	0.60
FAST 140517C00057500	C	05/17/14	57.5	0.25	0.40
FAST 140517C00060000	C	05/17/14	60.0	0.10	0.25
FAST 140517C00065000	C	05/17/14	65.0	0.00	0.15
FAST 140517C00070000	C	05/17/14	70.0	0.00	0.10
FAST 140517C00075000	C	05/17/14	75.0	0.00	0.05
FAST 140517P00025000	P	05/17/14	25.0	0.00	0.15
FAST 140517P00026000	P	05/17/14	26.0	0.05	0.20
FAST 140517P00027000	P	05/17/14	27.0	0.05	0.20
FAST 140517P00028000	P	05/17/14	28.0	0.00	0.20
FAST 140517P00029000	P	05/17/14	29.0	0.05	0.25
FAST 140517P00030000	P	05/17/14	30.0	0.10	0.30
FAST 140517P00031000	P	05/17/14	31.0	0.15	0.30
FAST 140517P00032000	P	05/17/14	32.0	0.20	0.35
FAST 140517P00033000	P	05/17/14	33.0	0.25	0.45
FAST 140517P00034000	P	05/17/14	34.0	0.30	0.50
FAST 140517P00035000	P	05/17/14	35.0	0.40	0.55
FAST 140517P00036000	P	05/17/14	36.0	0.50	0.70
FAST 140517P00037000	P	05/17/14	37.0	0.65	0.80
FAST 140517P00038000	P	05/17/14	38.0	0.80	1.00
FAST 140517P00039000	P	05/17/14	39.0	1.00	1.15
FAST 140517P00040000	P	05/17/14	40.0	1.20	1.35
FAST 140517P00041000	P	05/17/14	41.0	1.45	1.60
FAST 140517P00042000	P	05/17/14	42.0	1.70	1.90
FAST 140517P00043000	P	05/17/14	43.0	2.05	2.25
FAST 140517P00044000	P	05/17/14	44.0	2.40	2.65
FAST 140517P00045000	P	05/17/14	45.0	2.85	3.00
FAST 140517P00046000	P	05/17/14	46.0	3.30	3.50
FAST 140517P00047000	P	05/17/14	47.0	3.70	4.00
FAST 140517P00048000	P	05/17/14	48.0	4.30	4.60
FAST 140517P00049000	P	05/17/14	49.0	4.90	5.30
FAST 140517P00050000	P	05/17/14	50.0	5.60	5.90
FAST 140517P00052500	P	05/17/14	52.5	7.20	8.20
FAST 140517P00055000	P	05/17/14	55.0	9.20	10.30
FAST 140517P00057500	P	05/17/14	57.5	11.40	12.60
FAST 140517P00060000	P	05/17/14	60.0	13.80	15.00
FAST 140517P00065000	P	05/17/14	65.0	18.80	19.90
FAST 140517P00070000	P	05/17/14	70.0	23.80	24.90
FAST 140517P00075000	P	05/17/14	75.0	28.30	29.90
FAST 150117C00022500	C	01/17/15	22.5	23.20	24.00
FAST 150117C00024500	C	01/17/15	24.5	21.30	22.10
FAST 150117C00029500	C	01/17/15	29.5	16.40	17.50
FAST 150117C00032500	C	01/17/15	32.5	13.70	15.00
FAST 150117C00034500	C	01/17/15	34.5	12.00	13.50
FAST 150117C00037500	C	01/17/15	37.5	9.70	10.90
FAST 150117C00039500	C	01/17/15	39.5	8.30	9.50
FAST 150117C00042500	C	01/17/15	42.5	6.70	7.10
FAST 150117C00044500	C	01/17/15	44.5	5.50	6.00
FAST 150117C00046500	C	01/17/15	46.5	4.50	4.90
FAST 150117C00049500	C	01/17/15	49.5	3.30	3.70
FAST 150117C00054500	C	01/17/15	54.5	1.80	2.10
FAST 150117C00059500	C	01/17/15	59.5	1.00	1.25
FAST 150117C00064500	C	01/17/15	64.5	0.40	0.65
FAST 150117C00070000	C	01/17/15	70.0	0.10	0.40
FAST 150117C00075000	C	01/17/15	75.0	0.00	0.25
FAST 150117P00022500	P	01/17/15	22.5	0.20	0.45
FAST 150117P00024500	P	01/17/15	24.5	0.25	0.55
FAST 150117P00029500	P	01/17/15	29.5	0.70	1.00
FAST 150117P00032500	P	01/17/15	32.5	1.15	1.40
FAST 150117P00034500	P	01/17/15	34.5	1.50	1.75
FAST 150117P00037500	P	01/17/15	37.5	2.25	2.45
FAST 150117P00039500	P	01/17/15	39.5	2.85	2.95
FAST 150117P00042500	P	01/17/15	42.5	3.90	4.20
FAST 150117P00044500	P	01/17/15	44.5	4.80	5.10
FAST 150117P00046500	P	01/17/15	46.5	5.70	6.10
FAST 150117P00049500	P	01/17/15	49.5	7.50	7.90
FAST 150117P00054500	P	01/17/15	54.5	10.20	11.60
FAST 150117P00059500	P	01/17/15	59.5	14.20	15.80
FAST 150117P00064500	P	01/17/15	64.5	18.70	20.30
FAST 150117P00070000	P	01/17/15	70.0	24.00	25.60
FAST 150117P00075000	P	01/17/15	75.0	29.00	30.70
FAST 160115C00025000	C	01/15/16	25.0	20.70	21.80
FAST 160115C00030000	C	01/15/16	30.0	16.20	17.60
FAST 160115C00033000	C	01/15/16	33.0	13.90	15.40
FAST 160115C00035000	C	01/15/16	35.0	12.40	14.00
FAST 160115C00038000	C	01/15/16	38.0	10.40	11.90
FAST 160115C00040000	C	01/15/16	40.0	9.10	10.30
FAST 160115C00043000	C	01/15/16	43.0	7.60	8.60
FAST 160115C00045000	C	01/15/16	45.0	6.60	7.60
FAST 160115C00047000	C	01/15/16	47.0	5.80	6.70
FAST 160115C00050000	C	01/15/16	50.0	4.60	5.40
FAST 160115C00055000	C	01/15/16	55.0	3.10	3.80
FAST 160115C00060000	C	01/15/16	60.0	2.00	2.70
FAST 160115C00065000	C	01/15/16	65.0	1.25	2.00
FAST 160115C00070000	C	01/15/16	70.0	0.75	1.30
FAST 160115P00025000	P	01/15/16	25.0	1.00	1.30
FAST 160115P00030000	P	01/15/16	30.0	1.80	2.15
FAST 160115P00033000	P	01/15/16	33.0	2.45	2.95
FAST 160115P00035000	P	01/15/16	35.0	2.95	3.60
FAST 160115P00038000	P	01/15/16	38.0	3.90	4.60
FAST 160115P00040000	P	01/15/16	40.0	4.60	5.40
FAST 160115P00043000	P	01/15/16	43.0	5.90	6.80
FAST 160115P00045000	P	01/15/16	45.0	6.80	7.80
FAST 160115P00047000	P	01/15/16	47.0	7.90	8.90
FAST 160115P00050000	P	01/15/16	50.0	9.70	10.80
FAST 160115P00055000	P	01/15/16	55.0	12.80	14.30
FAST 160115P00060000	P	01/15/16	60.0	16.60	18.40
FAST 160115P00065000	P	01/15/16	65.0	20.60	22.90
FAST 160115P00070000	P	01/15/16	70.0	25.00	26.90