Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Fastenal Co (FAST)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 140419C00035000 C 04/19/14 35.0 14.80 15.50
FAST 140419C00038000 C 04/19/14 38.0 11.70 12.50
FAST 140419C00039000 C 04/19/14 39.0 10.70 11.50
FAST 140419C00040000 C 04/19/14 40.0 9.80 10.30
FAST 140419C00041000 C 04/19/14 41.0 8.80 9.50
FAST 140419C00042000 C 04/19/14 42.0 7.80 8.50
FAST 140419C00043000 C 04/19/14 43.0 6.80 7.50
FAST 140419C00044000 C 04/19/14 44.0 5.80 6.50
FAST 140419C00045000 C 04/19/14 45.0 4.80 5.50
FAST 140419C00046000 C 04/19/14 46.0 3.80 4.50
FAST 140419C00047000 C 04/19/14 47.0 2.85 3.40
FAST 140419C00048000 C 04/19/14 48.0 1.90 2.30
FAST 140419C00049000 C 04/19/14 49.0 0.90 1.40
FAST 140419C00050000 C 04/19/14 50.0 0.30 0.40
FAST 140419C00052500 C 04/19/14 52.5 0.00 0.05
FAST 140419C00055000 C 04/19/14 55.0 0.00 0.05
FAST 140419P00035000 P 04/19/14 35.0 0.00 0.05
FAST 140419P00038000 P 04/19/14 38.0 0.00 0.05
FAST 140419P00039000 P 04/19/14 39.0 0.00 0.05
FAST 140419P00040000 P 04/19/14 40.0 0.00 0.05
FAST 140419P00041000 P 04/19/14 41.0 0.00 0.05
FAST 140419P00042000 P 04/19/14 42.0 0.00 0.05
FAST 140419P00043000 P 04/19/14 43.0 0.00 0.05
FAST 140419P00044000 P 04/19/14 44.0 0.00 0.05
FAST 140419P00045000 P 04/19/14 45.0 0.00 0.05
FAST 140419P00046000 P 04/19/14 46.0 0.00 0.05
FAST 140419P00047000 P 04/19/14 47.0 0.00 0.05
FAST 140419P00048000 P 04/19/14 48.0 0.00 0.10
FAST 140419P00049000 P 04/19/14 49.0 0.00 0.10
FAST 140419P00050000 P 04/19/14 50.0 0.15 0.30
FAST 140419P00052500 P 04/19/14 52.5 2.10 2.60
FAST 140419P00055000 P 04/19/14 55.0 4.50 5.20
FAST 140517C00025000 C 05/17/14 25.0 24.70 25.50
FAST 140517C00026000 C 05/17/14 26.0 23.70 24.50
FAST 140517C00027000 C 05/17/14 27.0 22.70 23.50
FAST 140517C00028000 C 05/17/14 28.0 21.70 22.50
FAST 140517C00029000 C 05/17/14 29.0 20.70 21.50
FAST 140517C00030000 C 05/17/14 30.0 19.70 20.50
FAST 140517C00031000 C 05/17/14 31.0 18.70 19.50
FAST 140517C00032000 C 05/17/14 32.0 17.70 18.50
FAST 140517C00033000 C 05/17/14 33.0 16.60 17.50
FAST 140517C00034000 C 05/17/14 34.0 15.70 16.50
FAST 140517C00035000 C 05/17/14 35.0 14.60 15.50
FAST 140517C00036000 C 05/17/14 36.0 13.70 14.50
FAST 140517C00037000 C 05/17/14 37.0 12.80 13.50
FAST 140517C00038000 C 05/17/14 38.0 11.80 12.50
FAST 140517C00039000 C 05/17/14 39.0 10.70 11.50
FAST 140517C00040000 C 05/17/14 40.0 9.80 10.60
FAST 140517C00041000 C 05/17/14 41.0 8.70 9.50
FAST 140517C00042000 C 05/17/14 42.0 7.80 8.60
FAST 140517C00043000 C 05/17/14 43.0 6.90 7.60
FAST 140517C00044000 C 05/17/14 44.0 5.90 6.50
FAST 140517C00045000 C 05/17/14 45.0 4.90 5.80
FAST 140517C00046000 C 05/17/14 46.0 4.00 4.90
FAST 140517C00047000 C 05/17/14 47.0 3.10 4.00
FAST 140517C00048000 C 05/17/14 48.0 2.40 2.65
FAST 140517C00049000 C 05/17/14 49.0 1.75 1.95
FAST 140517C00050000 C 05/17/14 50.0 1.20 1.35
FAST 140517C00052500 C 05/17/14 52.5 0.35 0.45
FAST 140517C00055000 C 05/17/14 55.0 0.05 0.20
FAST 140517C00057500 C 05/17/14 57.5 0.05 0.15
FAST 140517C00060000 C 05/17/14 60.0 0.00 0.10
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 0.05
FAST 140517P00033000 P 05/17/14 33.0 0.00 0.05
FAST 140517P00034000 P 05/17/14 34.0 0.00 0.05
FAST 140517P00035000 P 05/17/14 35.0 0.00 0.05
FAST 140517P00036000 P 05/17/14 36.0 0.00 0.10
FAST 140517P00037000 P 05/17/14 37.0 0.00 0.05
FAST 140517P00038000 P 05/17/14 38.0 0.05 0.10
FAST 140517P00039000 P 05/17/14 39.0 0.00 0.15
FAST 140517P00040000 P 05/17/14 40.0 0.05 0.10
FAST 140517P00041000 P 05/17/14 41.0 0.05 0.15
FAST 140517P00042000 P 05/17/14 42.0 0.05 0.15
FAST 140517P00043000 P 05/17/14 43.0 0.05 0.15
FAST 140517P00044000 P 05/17/14 44.0 0.10 0.25
FAST 140517P00045000 P 05/17/14 45.0 0.15 0.35
FAST 140517P00046000 P 05/17/14 46.0 0.25 0.35
FAST 140517P00047000 P 05/17/14 47.0 0.35 0.50
FAST 140517P00048000 P 05/17/14 48.0 0.60 0.70
FAST 140517P00049000 P 05/17/14 49.0 0.90 1.00
FAST 140517P00050000 P 05/17/14 50.0 1.30 1.45
FAST 140517P00052500 P 05/17/14 52.5 2.95 3.20
FAST 140517P00055000 P 05/17/14 55.0 5.00 5.50
FAST 140517P00057500 P 05/17/14 57.5 7.10 8.00
FAST 140517P00060000 P 05/17/14 60.0 9.70 10.50
FAST 140517P00065000 P 05/17/14 65.0 14.70 15.40
FAST 140517P00070000 P 05/17/14 70.0 19.70 20.50
FAST 140517P00075000 P 05/17/14 75.0 24.80 25.60
FAST 140816C00025000 C 08/16/14 25.0 24.70 25.50
FAST 140816C00026000 C 08/16/14 26.0 23.70 24.50
FAST 140816C00027000 C 08/16/14 27.0 22.70 23.50
FAST 140816C00028000 C 08/16/14 28.0 21.70 22.50
FAST 140816C00029000 C 08/16/14 29.0 20.70 21.50
FAST 140816C00030000 C 08/16/14 30.0 19.70 20.50
FAST 140816C00031000 C 08/16/14 31.0 18.70 19.50
FAST 140816C00032000 C 08/16/14 32.0 17.80 18.50
FAST 140816C00033000 C 08/16/14 33.0 16.80 17.50
FAST 140816C00034000 C 08/16/14 34.0 15.80 16.50
FAST 140816C00035000 C 08/16/14 35.0 14.80 15.60
FAST 140816C00036000 C 08/16/14 36.0 13.80 14.60
FAST 140816C00037000 C 08/16/14 37.0 12.80 13.70
FAST 140816C00038000 C 08/16/14 38.0 11.90 12.90
FAST 140816C00039000 C 08/16/14 39.0 10.90 12.00
FAST 140816C00040000 C 08/16/14 40.0 10.00 11.30
FAST 140816C00041000 C 08/16/14 41.0 9.10 10.40
FAST 140816C00042000 C 08/16/14 42.0 8.20 9.40
FAST 140816C00043000 C 08/16/14 43.0 7.40 8.60
FAST 140816C00044000 C 08/16/14 44.0 6.50 7.70
FAST 140816C00045000 C 08/16/14 45.0 5.80 6.20
FAST 140816C00046000 C 08/16/14 46.0 5.10 5.60
FAST 140816C00047000 C 08/16/14 47.0 4.40 4.70
FAST 140816C00048000 C 08/16/14 48.0 3.80 4.00
FAST 140816C00049000 C 08/16/14 49.0 3.20 3.40
FAST 140816C00050000 C 08/16/14 50.0 2.70 2.90
FAST 140816C00052500 C 08/16/14 52.5 1.70 1.85
FAST 140816C00055000 C 08/16/14 55.0 1.00 1.15
FAST 140816C00057500 C 08/16/14 57.5 0.55 0.75
FAST 140816C00060000 C 08/16/14 60.0 0.30 0.45
FAST 140816P00025000 P 08/16/14 25.0 0.00 0.10
FAST 140816P00026000 P 08/16/14 26.0 0.00 0.10
FAST 140816P00027000 P 08/16/14 27.0 0.00 0.10
FAST 140816P00028000 P 08/16/14 28.0 0.00 0.15
FAST 140816P00029000 P 08/16/14 29.0 0.00 0.20
FAST 140816P00030000 P 08/16/14 30.0 0.00 0.20
FAST 140816P00031000 P 08/16/14 31.0 0.00 0.25
FAST 140816P00032000 P 08/16/14 32.0 0.05 0.25
FAST 140816P00033000 P 08/16/14 33.0 0.05 0.25
FAST 140816P00034000 P 08/16/14 34.0 0.10 0.25
FAST 140816P00035000 P 08/16/14 35.0 0.10 0.30
FAST 140816P00036000 P 08/16/14 36.0 0.10 0.30
FAST 140816P00037000 P 08/16/14 37.0 0.15 0.35
FAST 140816P00038000 P 08/16/14 38.0 0.20 0.40
FAST 140816P00039000 P 08/16/14 39.0 0.25 0.45
FAST 140816P00040000 P 08/16/14 40.0 0.30 0.55
FAST 140816P00041000 P 08/16/14 41.0 0.40 0.65
FAST 140816P00042000 P 08/16/14 42.0 0.55 0.75
FAST 140816P00043000 P 08/16/14 43.0 0.70 0.90
FAST 140816P00044000 P 08/16/14 44.0 0.85 1.05
FAST 140816P00045000 P 08/16/14 45.0 1.10 1.30
FAST 140816P00046000 P 08/16/14 46.0 1.30 1.55
FAST 140816P00047000 P 08/16/14 47.0 1.60 1.90
FAST 140816P00048000 P 08/16/14 48.0 1.95 2.25
FAST 140816P00049000 P 08/16/14 49.0 2.40 2.70
FAST 140816P00050000 P 08/16/14 50.0 3.00 3.20
FAST 140816P00052500 P 08/16/14 52.5 4.40 4.80
FAST 140816P00055000 P 08/16/14 55.0 5.70 6.60
FAST 140816P00057500 P 08/16/14 57.5 7.50 8.70
FAST 140816P00060000 P 08/16/14 60.0 9.70 10.90
FAST 141122C00030000 C 11/22/14 30.0 19.80 20.50
FAST 141122C00035000 C 11/22/14 35.0 14.90 15.90
FAST 141122C00040000 C 11/22/14 40.0 10.30 11.50
FAST 141122C00043000 C 11/22/14 43.0 7.90 9.00
FAST 141122C00044000 C 11/22/14 44.0 7.20 8.30
FAST 141122C00045000 C 11/22/14 45.0 6.50 7.50
FAST 141122C00046000 C 11/22/14 46.0 5.80 6.40
FAST 141122C00047000 C 11/22/14 47.0 5.30 5.90
FAST 141122C00048000 C 11/22/14 48.0 4.70 5.30
FAST 141122C00049000 C 11/22/14 49.0 4.20 4.70
FAST 141122C00050000 C 11/22/14 50.0 3.70 4.20
FAST 141122C00052500 C 11/22/14 52.5 2.65 3.10
FAST 141122C00055000 C 11/22/14 55.0 1.80 2.15
FAST 141122C00057500 C 11/22/14 57.5 1.20 1.45
FAST 141122C00060000 C 11/22/14 60.0 0.80 1.00
FAST 141122C00065000 C 11/22/14 65.0 0.30 0.45
FAST 141122P00030000 P 11/22/14 30.0 0.15 0.30
FAST 141122P00035000 P 11/22/14 35.0 0.30 0.55
FAST 141122P00040000 P 11/22/14 40.0 0.85 1.10
FAST 141122P00043000 P 11/22/14 43.0 1.50 1.70
FAST 141122P00044000 P 11/22/14 44.0 1.80 2.00
FAST 141122P00045000 P 11/22/14 45.0 2.10 2.30
FAST 141122P00046000 P 11/22/14 46.0 2.40 2.65
FAST 141122P00047000 P 11/22/14 47.0 2.75 3.10
FAST 141122P00048000 P 11/22/14 48.0 3.20 3.50
FAST 141122P00049000 P 11/22/14 49.0 3.50 4.00
FAST 141122P00050000 P 11/22/14 50.0 4.10 4.50
FAST 141122P00052500 P 11/22/14 52.5 5.60 6.00
FAST 141122P00055000 P 11/22/14 55.0 6.90 7.60
FAST 141122P00057500 P 11/22/14 57.5 8.60 9.60
FAST 141122P00060000 P 11/22/14 60.0 10.60 11.60
FAST 141122P00065000 P 11/22/14 65.0 14.90 16.10
FAST 150117C00022500 C 01/17/15 22.5 27.20 28.00
FAST 150117C00024500 C 01/17/15 24.5 25.20 26.00
FAST 150117C00029500 C 01/17/15 29.5 20.20 21.00
FAST 150117C00032500 C 01/17/15 32.5 17.30 18.20
FAST 150117C00034500 C 01/17/15 34.5 15.40 16.60
FAST 150117C00037500 C 01/17/15 37.5 12.70 13.20
FAST 150117C00039500 C 01/17/15 39.5 10.90 12.10
FAST 150117C00042500 C 01/17/15 42.5 8.60 9.70
FAST 150117C00044500 C 01/17/15 44.5 7.20 8.20
FAST 150117C00046500 C 01/17/15 46.5 5.90 6.80
FAST 150117C00049500 C 01/17/15 49.5 4.20 4.90
FAST 150117C00052500 C 01/17/15 52.5 2.90 3.70
FAST 150117C00054500 C 01/17/15 54.5 2.25 2.75
FAST 150117C00057500 C 01/17/15 57.5 1.45 1.90
FAST 150117C00059500 C 01/17/15 59.5 1.10 1.50
FAST 150117C00064500 C 01/17/15 64.5 0.40 0.80
FAST 150117C00070000 C 01/17/15 70.0 0.15 0.45
FAST 150117C00075000 C 01/17/15 75.0 0.05 0.35
FAST 150117P00022500 P 01/17/15 22.5 0.00 0.20
FAST 150117P00024500 P 01/17/15 24.5 0.00 0.30
FAST 150117P00029500 P 01/17/15 29.5 0.15 0.45
FAST 150117P00032500 P 01/17/15 32.5 0.30 0.65
FAST 150117P00034500 P 01/17/15 34.5 0.30 0.80
FAST 150117P00037500 P 01/17/15 37.5 0.65 1.05
FAST 150117P00039500 P 01/17/15 39.5 0.95 1.40
FAST 150117P00042500 P 01/17/15 42.5 1.60 2.05
FAST 150117P00044500 P 01/17/15 44.5 2.10 2.60
FAST 150117P00046500 P 01/17/15 46.5 2.85 3.40
FAST 150117P00049500 P 01/17/15 49.5 4.10 4.70
FAST 150117P00052500 P 01/17/15 52.5 5.60 6.40
FAST 150117P00054500 P 01/17/15 54.5 6.90 7.80
FAST 150117P00057500 P 01/17/15 57.5 8.90 10.00
FAST 150117P00059500 P 01/17/15 59.5 10.20 11.70
FAST 150117P00064500 P 01/17/15 64.5 14.60 16.00
FAST 150117P00070000 P 01/17/15 70.0 19.70 21.20
FAST 150117P00075000 P 01/17/15 75.0 24.70 26.10
FAST 160115C00023000 C 01/15/16 23.0 26.70 27.50
FAST 160115C00025000 C 01/15/16 25.0 24.70 25.40
FAST 160115C00030000 C 01/15/16 30.0 19.80 21.10
FAST 160115C00033000 C 01/15/16 33.0 17.10 18.30
FAST 160115C00035000 C 01/15/16 35.0 15.50 16.50
FAST 160115C00038000 C 01/15/16 38.0 13.20 14.90
FAST 160115C00040000 C 01/15/16 40.0 11.70 13.20
FAST 160115C00043000 C 01/15/16 43.0 9.90 11.30
FAST 160115C00045000 C 01/15/16 45.0 8.70 10.00
FAST 160115C00047000 C 01/15/16 47.0 7.60 8.80
FAST 160115C00050000 C 01/15/16 50.0 6.10 7.30
FAST 160115C00052500 C 01/15/16 52.5 5.10 6.20
FAST 160115C00055000 C 01/15/16 55.0 4.20 5.40
FAST 160115C00057500 C 01/15/16 57.5 3.40 4.30
FAST 160115C00060000 C 01/15/16 60.0 2.70 3.60
FAST 160115C00065000 C 01/15/16 65.0 1.75 2.70
FAST 160115C00070000 C 01/15/16 70.0 1.05 1.85
FAST 160115P00023000 P 01/15/16 23.0 0.20 0.70
FAST 160115P00025000 P 01/15/16 25.0 0.50 0.85
FAST 160115P00030000 P 01/15/16 30.0 0.90 1.40
FAST 160115P00033000 P 01/15/16 33.0 1.40 1.85
FAST 160115P00035000 P 01/15/16 35.0 1.80 2.25
FAST 160115P00038000 P 01/15/16 38.0 2.40 3.10
FAST 160115P00040000 P 01/15/16 40.0 2.90 3.70
FAST 160115P00043000 P 01/15/16 43.0 4.00 4.70
FAST 160115P00045000 P 01/15/16 45.0 4.80 5.50
FAST 160115P00047000 P 01/15/16 47.0 5.50 6.50
FAST 160115P00050000 P 01/15/16 50.0 7.00 8.00
FAST 160115P00052500 P 01/15/16 52.5 8.40 9.60
FAST 160115P00055000 P 01/15/16 55.0 9.80 11.20
FAST 160115P00057500 P 01/15/16 57.5 11.40 12.90
FAST 160115P00060000 P 01/15/16 60.0 13.20 14.70
FAST 160115P00065000 P 01/15/16 65.0 17.10 18.70
FAST 160115P00070000 P 01/15/16 70.0 21.20 23.10

OPRA data is delayed 15 minutes.