Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fastenal Company (FAST)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 180420C00045000 C Apr 20, 2018 45.0 5.40 5.70
FAST 180420C00050000 C Apr 20, 2018 50.0 0.60 0.70
FAST 180420C00052500 C Apr 20, 2018 52.5 0.00 0.05
FAST 180420C00055000 C Apr 20, 2018 55.0 0.00 0.05
FAST 180420C00057500 C Apr 20, 2018 57.5 0.00 0.05
FAST 180420C00060000 C Apr 20, 2018 60.0 0.00 0.05
FAST 180420C00062500 C Apr 20, 2018 62.5 0.00 0.05
FAST 180420C00065000 C Apr 20, 2018 65.0 0.00 0.05
FAST 180420C00070000 C Apr 20, 2018 70.0 0.00 0.05
FAST 180420C00075000 C Apr 20, 2018 75.0 0.00 0.05
FAST 180420C00080000 C Apr 20, 2018 80.0 0.00 0.05
FAST 180420P00045000 P Apr 20, 2018 45.0 0.00 0.05
FAST 180420P00050000 P Apr 20, 2018 50.0 0.05 0.10
FAST 180420P00052500 P Apr 20, 2018 52.5 1.85 2.00
FAST 180420P00055000 P Apr 20, 2018 55.0 4.30 4.60
FAST 180420P00057500 P Apr 20, 2018 57.5 6.80 7.10
FAST 180420P00060000 P Apr 20, 2018 60.0 8.80 9.60
FAST 180420P00062500 P Apr 20, 2018 62.5 9.70 12.30
FAST 180420P00065000 P Apr 20, 2018 65.0 12.30 14.60
FAST 180420P00070000 P Apr 20, 2018 70.0 18.90 19.70
FAST 180420P00075000 P Apr 20, 2018 75.0 23.50 24.60
FAST 180420P00080000 P Apr 20, 2018 80.0 28.90 29.60
FAST 180518C00024000 C May 18, 2018 24.0 26.40 26.80
FAST 180518C00025000 C May 18, 2018 25.0 25.40 25.90
FAST 180518C00026000 C May 18, 2018 26.0 24.40 24.80
FAST 180518C00027000 C May 18, 2018 27.0 23.40 24.00
FAST 180518C00028000 C May 18, 2018 28.0 22.40 23.40
FAST 180518C00029000 C May 18, 2018 29.0 21.00 21.80
FAST 180518C00030000 C May 18, 2018 30.0 20.40 21.30
FAST 180518C00031000 C May 18, 2018 31.0 19.40 19.80
FAST 180518C00032000 C May 18, 2018 32.0 16.50 21.00
FAST 180518C00033000 C May 18, 2018 33.0 17.20 18.40
FAST 180518C00034000 C May 18, 2018 34.0 16.40 17.20
FAST 180518C00035000 C May 18, 2018 35.0 15.40 16.20
FAST 180518C00036000 C May 18, 2018 36.0 14.30 14.90
FAST 180518C00037000 C May 18, 2018 37.0 13.30 14.10
FAST 180518C00038000 C May 18, 2018 38.0 12.40 13.20
FAST 180518C00039000 C May 18, 2018 39.0 11.40 12.10
FAST 180518C00040000 C May 18, 2018 40.0 10.40 12.70
FAST 180518C00041000 C May 18, 2018 41.0 9.40 10.50
FAST 180518C00042000 C May 18, 2018 42.0 8.40 8.90
FAST 180518C00043000 C May 18, 2018 43.0 7.40 8.20
FAST 180518C00044000 C May 18, 2018 44.0 6.40 6.70
FAST 180518C00045000 C May 18, 2018 45.0 5.50 5.80
FAST 180518C00046000 C May 18, 2018 46.0 4.60 4.80
FAST 180518C00047000 C May 18, 2018 47.0 3.70 3.90
FAST 180518C00048000 C May 18, 2018 48.0 2.90 3.10
FAST 180518C00049000 C May 18, 2018 49.0 2.20 2.30
FAST 180518C00050000 C May 18, 2018 50.0 1.60 1.65
FAST 180518C00052500 C May 18, 2018 52.5 0.60 0.70
FAST 180518C00055000 C May 18, 2018 55.0 0.15 0.25
FAST 180518C00057500 C May 18, 2018 57.5 0.05 0.15
FAST 180518C00060000 C May 18, 2018 60.0 0.00 0.10
FAST 180518C00062500 C May 18, 2018 62.5 0.00 0.05
FAST 180518C00065000 C May 18, 2018 65.0 0.00 0.05
FAST 180518C00070000 C May 18, 2018 70.0 0.00 0.05
FAST 180518C00075000 C May 18, 2018 75.0 0.00 0.05
FAST 180518C00080000 C May 18, 2018 80.0 0.00 0.05
FAST 180518C00085000 C May 18, 2018 85.0 0.00 0.05
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 0.05
FAST 180518P00030000 P May 18, 2018 30.0 0.00 0.05
FAST 180518P00031000 P May 18, 2018 31.0 0.00 0.05
FAST 180518P00032000 P May 18, 2018 32.0 0.00 0.05
FAST 180518P00033000 P May 18, 2018 33.0 0.00 0.05
FAST 180518P00034000 P May 18, 2018 34.0 0.00 0.05
FAST 180518P00035000 P May 18, 2018 35.0 0.00 0.05
FAST 180518P00036000 P May 18, 2018 36.0 0.00 0.05
FAST 180518P00037000 P May 18, 2018 37.0 0.00 0.10
FAST 180518P00038000 P May 18, 2018 38.0 0.00 0.10
FAST 180518P00039000 P May 18, 2018 39.0 0.00 0.10
FAST 180518P00040000 P May 18, 2018 40.0 0.00 0.10
FAST 180518P00041000 P May 18, 2018 41.0 0.00 0.10
FAST 180518P00042000 P May 18, 2018 42.0 0.00 0.15
FAST 180518P00043000 P May 18, 2018 43.0 0.00 0.15
FAST 180518P00044000 P May 18, 2018 44.0 0.10 0.20
FAST 180518P00045000 P May 18, 2018 45.0 0.15 0.30
FAST 180518P00046000 P May 18, 2018 46.0 0.30 0.40
FAST 180518P00047000 P May 18, 2018 47.0 0.45 0.55
FAST 180518P00048000 P May 18, 2018 48.0 0.65 0.70
FAST 180518P00049000 P May 18, 2018 49.0 0.95 1.00
FAST 180518P00050000 P May 18, 2018 50.0 1.30 1.45
FAST 180518P00052500 P May 18, 2018 52.5 2.80 2.90
FAST 180518P00055000 P May 18, 2018 55.0 4.80 5.10
FAST 180518P00057500 P May 18, 2018 57.5 7.20 7.50
FAST 180518P00060000 P May 18, 2018 60.0 9.20 10.40
FAST 180518P00062500 P May 18, 2018 62.5 12.10 12.60
FAST 180518P00065000 P May 18, 2018 65.0 14.60 15.20
FAST 180518P00070000 P May 18, 2018 70.0 19.10 20.40
FAST 180518P00075000 P May 18, 2018 75.0 24.60 25.20
FAST 180518P00080000 P May 18, 2018 80.0 27.50 30.00
FAST 180518P00085000 P May 18, 2018 85.0 32.50 36.80
FAST 180817C00040000 C Aug 17, 2018 40.0 10.00 11.10
FAST 180817C00045000 C Aug 17, 2018 45.0 6.40 6.70
FAST 180817C00050000 C Aug 17, 2018 50.0 3.10 3.30
FAST 180817C00052500 C Aug 17, 2018 52.5 1.90 2.15
FAST 180817C00055000 C Aug 17, 2018 55.0 1.15 1.25
FAST 180817C00057500 C Aug 17, 2018 57.5 0.50 0.75
FAST 180817C00060000 C Aug 17, 2018 60.0 0.30 0.45
FAST 180817C00062500 C Aug 17, 2018 62.5 0.10 0.25
FAST 180817C00065000 C Aug 17, 2018 65.0 0.00 0.15
FAST 180817C00070000 C Aug 17, 2018 70.0 0.00 0.10
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 180817P00040000 P Aug 17, 2018 40.0 0.45 0.65
FAST 180817P00045000 P Aug 17, 2018 45.0 1.15 1.35
FAST 180817P00050000 P Aug 17, 2018 50.0 2.85 3.00
FAST 180817P00052500 P Aug 17, 2018 52.5 4.20 4.40
FAST 180817P00055000 P Aug 17, 2018 55.0 5.90 6.10
FAST 180817P00057500 P Aug 17, 2018 57.5 7.70 8.10
FAST 180817P00060000 P Aug 17, 2018 60.0 9.90 10.40
FAST 180817P00062500 P Aug 17, 2018 62.5 11.60 12.60
FAST 180817P00065000 P Aug 17, 2018 65.0 12.70 16.00
FAST 180817P00070000 P Aug 17, 2018 70.0 19.20 20.60
FAST 180817P00075000 P Aug 17, 2018 75.0 24.00 25.20
FAST 180817P00080000 P Aug 17, 2018 80.0 29.00 30.10
FAST 181116C00045000 C Nov 16, 2018 45.0 7.10 7.50
FAST 181116C00050000 C Nov 16, 2018 50.0 4.10 4.40
FAST 181116C00052500 C Nov 16, 2018 52.5 2.90 3.20
FAST 181116C00055000 C Nov 16, 2018 55.0 2.00 2.25
FAST 181116C00057500 C Nov 16, 2018 57.5 1.35 1.55
FAST 181116C00060000 C Nov 16, 2018 60.0 0.85 1.05
FAST 181116C00062500 C Nov 16, 2018 62.5 0.50 0.70
FAST 181116C00065000 C Nov 16, 2018 65.0 0.30 0.45
FAST 181116C00067500 C Nov 16, 2018 67.5 0.15 0.30
FAST 181116C00070000 C Nov 16, 2018 70.0 0.00 0.25
FAST 181116C00075000 C Nov 16, 2018 75.0 0.00 0.15
FAST 181116C00080000 C Nov 16, 2018 80.0 0.00 0.10
FAST 181116C00085000 C Nov 16, 2018 85.0 0.00 0.05
FAST 181116P00045000 P Nov 16, 2018 45.0 2.05 2.30
FAST 181116P00050000 P Nov 16, 2018 50.0 3.90 4.10
FAST 181116P00052500 P Nov 16, 2018 52.5 5.20 5.50
FAST 181116P00055000 P Nov 16, 2018 55.0 6.60 7.10
FAST 181116P00057500 P Nov 16, 2018 57.5 8.30 8.80
FAST 181116P00060000 P Nov 16, 2018 60.0 10.40 10.80
FAST 181116P00062500 P Nov 16, 2018 62.5 12.50 12.90
FAST 181116P00065000 P Nov 16, 2018 65.0 13.90 15.30
FAST 181116P00067500 P Nov 16, 2018 67.5 16.20 17.80
FAST 181116P00070000 P Nov 16, 2018 70.0 17.60 20.50
FAST 181116P00075000 P Nov 16, 2018 75.0 23.90 25.70
FAST 181116P00080000 P Nov 16, 2018 80.0 28.90 30.60
FAST 181116P00085000 P Nov 16, 2018 85.0 33.40 36.40
FAST 190118C00020000 C Jan 18, 2019 20.0 30.30 31.60
FAST 190118C00023000 C Jan 18, 2019 23.0 27.30 28.60
FAST 190118C00025000 C Jan 18, 2019 25.0 24.80 26.50
FAST 190118C00028000 C Jan 18, 2019 28.0 21.50 23.60
FAST 190118C00030000 C Jan 18, 2019 30.0 19.90 22.80
FAST 190118C00033000 C Jan 18, 2019 33.0 17.40 18.30
FAST 190118C00035000 C Jan 18, 2019 35.0 14.90 17.70
FAST 190118C00037000 C Jan 18, 2019 37.0 14.00 14.70
FAST 190118C00040000 C Jan 18, 2019 40.0 11.50 12.20
FAST 190118C00042000 C Jan 18, 2019 42.0 10.00 10.30
FAST 190118C00045000 C Jan 18, 2019 45.0 7.90 8.20
FAST 190118C00047000 C Jan 18, 2019 47.0 6.30 7.10
FAST 190118C00050000 C Jan 18, 2019 50.0 4.90 5.20
FAST 190118C00052500 C Jan 18, 2019 52.5 3.70 4.10
FAST 190118C00055000 C Jan 18, 2019 55.0 2.60 3.20
FAST 190118C00057500 C Jan 18, 2019 57.5 1.95 2.25
FAST 190118C00060000 C Jan 18, 2019 60.0 1.35 1.65
FAST 190118C00062500 C Jan 18, 2019 62.5 0.90 1.25
FAST 190118C00065000 C Jan 18, 2019 65.0 0.60 0.85
FAST 190118C00070000 C Jan 18, 2019 70.0 0.25 0.45
FAST 190118C00075000 C Jan 18, 2019 75.0 0.00 0.25
FAST 190118P00020000 P Jan 18, 2019 20.0 0.00 0.20
FAST 190118P00023000 P Jan 18, 2019 23.0 0.00 0.30
FAST 190118P00025000 P Jan 18, 2019 25.0 0.00 0.35
FAST 190118P00028000 P Jan 18, 2019 28.0 0.25 0.40
FAST 190118P00030000 P Jan 18, 2019 30.0 0.35 0.50
FAST 190118P00033000 P Jan 18, 2019 33.0 0.55 0.70
FAST 190118P00035000 P Jan 18, 2019 35.0 0.70 0.90
FAST 190118P00037000 P Jan 18, 2019 37.0 0.95 1.15
FAST 190118P00040000 P Jan 18, 2019 40.0 1.40 1.60
FAST 190118P00042000 P Jan 18, 2019 42.0 1.80 2.00
FAST 190118P00045000 P Jan 18, 2019 45.0 2.60 2.80
FAST 190118P00047000 P Jan 18, 2019 47.0 3.20 3.50
FAST 190118P00050000 P Jan 18, 2019 50.0 4.50 4.80
FAST 190118P00052500 P Jan 18, 2019 52.5 5.80 6.10
FAST 190118P00055000 P Jan 18, 2019 55.0 7.30 7.60
FAST 190118P00057500 P Jan 18, 2019 57.5 9.00 9.60
FAST 190118P00060000 P Jan 18, 2019 60.0 10.80 11.40
FAST 190118P00062500 P Jan 18, 2019 62.5 12.80 13.30
FAST 190118P00065000 P Jan 18, 2019 65.0 15.00 15.70
FAST 190118P00070000 P Jan 18, 2019 70.0 18.70 21.40
FAST 190118P00075000 P Jan 18, 2019 75.0 24.50 25.70
FAST 200117C00025000 C Jan 17, 2020 25.0 24.90 26.70
FAST 200117C00028000 C Jan 17, 2020 28.0 22.20 23.10
FAST 200117C00030000 C Jan 17, 2020 30.0 20.40 21.30
FAST 200117C00033000 C Jan 17, 2020 33.0 18.20 18.60
FAST 200117C00035000 C Jan 17, 2020 35.0 16.40 17.30
FAST 200117C00038000 C Jan 17, 2020 38.0 14.10 14.70
FAST 200117C00040000 C Jan 17, 2020 40.0 12.70 13.30
FAST 200117C00043000 C Jan 17, 2020 43.0 10.50 11.10
FAST 200117C00045000 C Jan 17, 2020 45.0 9.50 10.10
FAST 200117C00047000 C Jan 17, 2020 47.0 8.40 8.70
FAST 200117C00050000 C Jan 17, 2020 50.0 6.80 7.20
FAST 200117C00052500 C Jan 17, 2020 52.5 5.70 6.10
FAST 200117C00055000 C Jan 17, 2020 55.0 4.70 5.50
FAST 200117C00057500 C Jan 17, 2020 57.5 3.90 4.30
FAST 200117C00060000 C Jan 17, 2020 60.0 3.00 3.50
FAST 200117C00062500 C Jan 17, 2020 62.5 2.45 2.85
FAST 200117C00065000 C Jan 17, 2020 65.0 2.05 2.60
FAST 200117C00070000 C Jan 17, 2020 70.0 1.30 1.60
FAST 200117C00075000 C Jan 17, 2020 75.0 0.80 1.05
FAST 200117C00080000 C Jan 17, 2020 80.0 0.50 0.75
FAST 200117P00025000 P Jan 17, 2020 25.0 0.55 0.80
FAST 200117P00028000 P Jan 17, 2020 28.0 0.80 1.05
FAST 200117P00030000 P Jan 17, 2020 30.0 1.00 1.25
FAST 200117P00033000 P Jan 17, 2020 33.0 1.45 1.75
FAST 200117P00035000 P Jan 17, 2020 35.0 1.75 2.00
FAST 200117P00038000 P Jan 17, 2020 38.0 2.40 2.70
FAST 200117P00040000 P Jan 17, 2020 40.0 2.90 3.20
FAST 200117P00043000 P Jan 17, 2020 43.0 3.70 4.10
FAST 200117P00045000 P Jan 17, 2020 45.0 4.30 4.80
FAST 200117P00047000 P Jan 17, 2020 47.0 5.20 5.60
FAST 200117P00050000 P Jan 17, 2020 50.0 6.60 6.90
FAST 200117P00052500 P Jan 17, 2020 52.5 7.80 8.20
FAST 200117P00055000 P Jan 17, 2020 55.0 9.20 9.60
FAST 200117P00057500 P Jan 17, 2020 57.5 10.80 11.20
FAST 200117P00060000 P Jan 17, 2020 60.0 12.50 13.10
FAST 200117P00062500 P Jan 17, 2020 62.5 14.20 15.00
FAST 200117P00065000 P Jan 17, 2020 65.0 16.30 16.70
FAST 200117P00070000 P Jan 17, 2020 70.0 20.50 20.80
FAST 200117P00075000 P Jan 17, 2020 75.0 24.90 25.30
FAST 200117P00080000 P Jan 17, 2020 80.0 29.00 30.40
OPRA data is delayed 15 minutes.