Options Lookup

VL Survey Page (Dec 16, 2022) Premium Content
Fastenal Company (FAST)

As of Jan 31 2023 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 230217C00022500 C Feb 17, 2023 22.5 27.50 28.30
FAST 230217C00025000 C Feb 17, 2023 25.0 24.90 25.90
FAST 230217C00027500 C Feb 17, 2023 27.5 22.50 23.30
FAST 230217C00030000 C Feb 17, 2023 30.0 20.00 20.70
FAST 230217C00032500 C Feb 17, 2023 32.5 17.50 18.30
FAST 230217C00035000 C Feb 17, 2023 35.0 15.00 15.70
FAST 230217C00037500 C Feb 17, 2023 37.5 12.50 13.30
FAST 230217C00040000 C Feb 17, 2023 40.0 9.90 10.70
FAST 230217C00042500 C Feb 17, 2023 42.5 7.50 8.20
FAST 230217C00045000 C Feb 17, 2023 45.0 5.00 5.70
FAST 230217C00047500 C Feb 17, 2023 47.5 3.00 3.30
FAST 230217C00050000 C Feb 17, 2023 50.0 1.20 1.35
FAST 230217C00052500 C Feb 17, 2023 52.5 0.20 0.35
FAST 230217C00055000 C Feb 17, 2023 55.0 0.00 0.10
FAST 230217C00057500 C Feb 17, 2023 57.5 0.00 0.05
FAST 230217C00060000 C Feb 17, 2023 60.0 0.00 0.05
FAST 230217C00062500 C Feb 17, 2023 62.5 0.00 0.55
FAST 230217C00065000 C Feb 17, 2023 65.0 0.00 0.10
FAST 230217C00070000 C Feb 17, 2023 70.0 0.00 0.55
FAST 230217C00075000 C Feb 17, 2023 75.0 0.00 0.10
FAST 230217P00022500 P Feb 17, 2023 22.5 0.00 0.10
FAST 230217P00025000 P Feb 17, 2023 25.0 0.00 0.75
FAST 230217P00027500 P Feb 17, 2023 27.5 0.00 0.05
FAST 230217P00030000 P Feb 17, 2023 30.0 0.00 0.05
FAST 230217P00032500 P Feb 17, 2023 32.5 0.00 0.55
FAST 230217P00035000 P Feb 17, 2023 35.0 0.00 0.10
FAST 230217P00037500 P Feb 17, 2023 37.5 0.00 0.10
FAST 230217P00040000 P Feb 17, 2023 40.0 0.00 0.10
FAST 230217P00042500 P Feb 17, 2023 42.5 0.05 0.10
FAST 230217P00045000 P Feb 17, 2023 45.0 0.10 0.25
FAST 230217P00047500 P Feb 17, 2023 47.5 0.30 0.40
FAST 230217P00050000 P Feb 17, 2023 50.0 0.95 1.05
FAST 230217P00052500 P Feb 17, 2023 52.5 2.45 2.65
FAST 230217P00055000 P Feb 17, 2023 55.0 4.70 5.00
FAST 230217P00057500 P Feb 17, 2023 57.5 7.10 8.00
FAST 230217P00060000 P Feb 17, 2023 60.0 9.60 10.30
FAST 230217P00062500 P Feb 17, 2023 62.5 12.10 12.50
FAST 230217P00065000 P Feb 17, 2023 65.0 14.60 15.10
FAST 230217P00070000 P Feb 17, 2023 70.0 19.60 20.30
FAST 230217P00075000 P Feb 17, 2023 75.0 24.60 25.60
FAST 230317C00025000 C Mar 17, 2023 25.0 25.10 25.80
FAST 230317C00027500 C Mar 17, 2023 27.5 22.40 23.30
FAST 230317C00030000 C Mar 17, 2023 30.0 20.00 20.80
FAST 230317C00032500 C Mar 17, 2023 32.5 17.60 18.30
FAST 230317C00035000 C Mar 17, 2023 35.0 15.00 15.70
FAST 230317C00037500 C Mar 17, 2023 37.5 12.90 13.20
FAST 230317C00040000 C Mar 17, 2023 40.0 10.40 10.70
FAST 230317C00042500 C Mar 17, 2023 42.5 7.90 8.20
FAST 230317C00045000 C Mar 17, 2023 45.0 5.60 5.90
FAST 230317C00047500 C Mar 17, 2023 47.5 3.50 3.80
FAST 230317C00050000 C Mar 17, 2023 50.0 1.85 2.00
FAST 230317C00052500 C Mar 17, 2023 52.5 0.70 0.85
FAST 230317C00055000 C Mar 17, 2023 55.0 0.20 0.30
FAST 230317C00057500 C Mar 17, 2023 57.5 0.00 0.15
FAST 230317C00060000 C Mar 17, 2023 60.0 0.00 0.10
FAST 230317C00065000 C Mar 17, 2023 65.0 0.00 3.80
FAST 230317C00070000 C Mar 17, 2023 70.0 0.00 0.05
FAST 230317P00025000 P Mar 17, 2023 25.0 0.00 0.05
FAST 230317P00027500 P Mar 17, 2023 27.5 0.00 0.80
FAST 230317P00030000 P Mar 17, 2023 30.0 0.00 0.80
FAST 230317P00032500 P Mar 17, 2023 32.5 0.00 0.10
FAST 230317P00035000 P Mar 17, 2023 35.0 0.00 0.10
FAST 230317P00037500 P Mar 17, 2023 37.5 0.05 0.15
FAST 230317P00040000 P Mar 17, 2023 40.0 0.05 0.20
FAST 230317P00042500 P Mar 17, 2023 42.5 0.10 0.35
FAST 230317P00045000 P Mar 17, 2023 45.0 0.30 0.45
FAST 230317P00047500 P Mar 17, 2023 47.5 0.65 0.80
FAST 230317P00050000 P Mar 17, 2023 50.0 1.40 1.55
FAST 230317P00052500 P Mar 17, 2023 52.5 2.75 3.10
FAST 230317P00055000 P Mar 17, 2023 55.0 4.70 5.10
FAST 230317P00057500 P Mar 17, 2023 57.5 7.20 7.50
FAST 230317P00060000 P Mar 17, 2023 60.0 9.60 10.00
FAST 230317P00065000 P Mar 17, 2023 65.0 14.60 15.20
FAST 230317P00070000 P Mar 17, 2023 70.0 19.60 20.20
FAST 230519C00022500 C May 19, 2023 22.5 27.80 28.30
FAST 230519C00025000 C May 19, 2023 25.0 25.30 25.80
FAST 230519C00027500 C May 19, 2023 27.5 22.80 23.30
FAST 230519C00030000 C May 19, 2023 30.0 20.20 20.80
FAST 230519C00032500 C May 19, 2023 32.5 17.60 18.30
FAST 230519C00035000 C May 19, 2023 35.0 15.10 15.90
FAST 230519C00037500 C May 19, 2023 37.5 13.00 13.50
FAST 230519C00040000 C May 19, 2023 40.0 10.70 11.10
FAST 230519C00042500 C May 19, 2023 42.5 8.50 8.80
FAST 230519C00045000 C May 19, 2023 45.0 6.30 6.70
FAST 230519C00047500 C May 19, 2023 47.5 4.50 4.70
FAST 230519C00050000 C May 19, 2023 50.0 2.90 3.00
FAST 230519C00052500 C May 19, 2023 52.5 1.70 1.90
FAST 230519C00055000 C May 19, 2023 55.0 0.85 1.00
FAST 230519C00057500 C May 19, 2023 57.5 0.35 0.45
FAST 230519C00060000 C May 19, 2023 60.0 0.00 0.35
FAST 230519C00065000 C May 19, 2023 65.0 0.00 0.15
FAST 230519C00070000 C May 19, 2023 70.0 0.00 0.10
FAST 230519P00022500 P May 19, 2023 22.5 0.00 0.10
FAST 230519P00025000 P May 19, 2023 25.0 0.00 0.45
FAST 230519P00027500 P May 19, 2023 27.5 0.00 0.85
FAST 230519P00030000 P May 19, 2023 30.0 0.00 0.15
FAST 230519P00032500 P May 19, 2023 32.5 0.05 0.20
FAST 230519P00035000 P May 19, 2023 35.0 0.00 0.25
FAST 230519P00037500 P May 19, 2023 37.5 0.25 0.70
FAST 230519P00040000 P May 19, 2023 40.0 0.35 0.55
FAST 230519P00042500 P May 19, 2023 42.5 0.55 0.70
FAST 230519P00045000 P May 19, 2023 45.0 0.90 1.10
FAST 230519P00047500 P May 19, 2023 47.5 1.50 1.70
FAST 230519P00050000 P May 19, 2023 50.0 2.40 2.60
FAST 230519P00052500 P May 19, 2023 52.5 3.60 3.80
FAST 230519P00055000 P May 19, 2023 55.0 5.30 5.60
FAST 230519P00057500 P May 19, 2023 57.5 7.30 7.60
FAST 230519P00060000 P May 19, 2023 60.0 9.50 10.10
FAST 230519P00065000 P May 19, 2023 65.0 14.50 15.10
FAST 230519P00070000 P May 19, 2023 70.0 19.60 20.00
FAST 230818C00025000 C Aug 18, 2023 25.0 25.20 25.90
FAST 230818C00027500 C Aug 18, 2023 27.5 22.70 23.40
FAST 230818C00030000 C Aug 18, 2023 30.0 20.30 21.10
FAST 230818C00032500 C Aug 18, 2023 32.5 18.00 18.60
FAST 230818C00035000 C Aug 18, 2023 35.0 15.70 16.20
FAST 230818C00037500 C Aug 18, 2023 37.5 13.40 13.80
FAST 230818C00040000 C Aug 18, 2023 40.0 11.10 11.60
FAST 230818C00042500 C Aug 18, 2023 42.5 9.00 9.50
FAST 230818C00045000 C Aug 18, 2023 45.0 7.10 7.50
FAST 230818C00047500 C Aug 18, 2023 47.5 5.30 5.70
FAST 230818C00050000 C Aug 18, 2023 50.0 3.80 4.10
FAST 230818C00052500 C Aug 18, 2023 52.5 2.70 2.80
FAST 230818C00055000 C Aug 18, 2023 55.0 1.60 1.85
FAST 230818C00057500 C Aug 18, 2023 57.5 0.95 1.20
FAST 230818C00060000 C Aug 18, 2023 60.0 0.50 0.70
FAST 230818C00065000 C Aug 18, 2023 65.0 0.00 0.45
FAST 230818C00070000 C Aug 18, 2023 70.0 0.00 0.90
FAST 230818C00075000 C Aug 18, 2023 75.0 0.00 0.15
FAST 230818P00025000 P Aug 18, 2023 25.0 0.00 0.15
FAST 230818P00027500 P Aug 18, 2023 27.5 0.00 0.45
FAST 230818P00030000 P Aug 18, 2023 30.0 0.00 0.55
FAST 230818P00032500 P Aug 18, 2023 32.5 0.00 0.50
FAST 230818P00035000 P Aug 18, 2023 35.0 0.25 0.75
FAST 230818P00037500 P Aug 18, 2023 37.5 0.45 0.65
FAST 230818P00040000 P Aug 18, 2023 40.0 0.70 0.85
FAST 230818P00042500 P Aug 18, 2023 42.5 1.05 1.30
FAST 230818P00045000 P Aug 18, 2023 45.0 1.50 1.80
FAST 230818P00047500 P Aug 18, 2023 47.5 2.20 2.45
FAST 230818P00050000 P Aug 18, 2023 50.0 3.10 3.50
FAST 230818P00052500 P Aug 18, 2023 52.5 4.30 4.60
FAST 230818P00055000 P Aug 18, 2023 55.0 5.70 6.40
FAST 230818P00057500 P Aug 18, 2023 57.5 7.70 8.10
FAST 230818P00060000 P Aug 18, 2023 60.0 9.60 10.40
FAST 230818P00065000 P Aug 18, 2023 65.0 14.50 15.20
FAST 230818P00070000 P Aug 18, 2023 70.0 19.40 20.10
FAST 230818P00075000 P Aug 18, 2023 75.0 24.40 25.20
FAST 240119C00022500 C Jan 19, 2024 22.5 27.60 28.40
FAST 240119C00025000 C Jan 19, 2024 25.0 25.10 25.90
FAST 240119C00027500 C Jan 19, 2024 27.5 21.90 24.00
FAST 240119C00030000 C Jan 19, 2024 30.0 20.50 21.20
FAST 240119C00032500 C Jan 19, 2024 32.5 18.20 19.10
FAST 240119C00035000 C Jan 19, 2024 35.0 16.10 16.90
FAST 240119C00037500 C Jan 19, 2024 37.5 14.00 14.70
FAST 240119C00040000 C Jan 19, 2024 40.0 11.80 12.50
FAST 240119C00042500 C Jan 19, 2024 42.5 10.10 10.50
FAST 240119C00045000 C Jan 19, 2024 45.0 8.40 8.70
FAST 240119C00047500 C Jan 19, 2024 47.5 6.70 7.00
FAST 240119C00050000 C Jan 19, 2024 50.0 5.30 5.60
FAST 240119C00052500 C Jan 19, 2024 52.5 3.90 4.30
FAST 240119C00055000 C Jan 19, 2024 55.0 2.90 3.30
FAST 240119C00057500 C Jan 19, 2024 57.5 2.20 2.50
FAST 240119C00060000 C Jan 19, 2024 60.0 1.45 1.70
FAST 240119C00062500 C Jan 19, 2024 62.5 0.80 1.20
FAST 240119C00065000 C Jan 19, 2024 65.0 0.50 0.85
FAST 240119C00067500 C Jan 19, 2024 67.5 0.35 0.50
FAST 240119C00070000 C Jan 19, 2024 70.0 0.15 0.60
FAST 240119C00072500 C Jan 19, 2024 72.5 0.00 0.40
FAST 240119C00075000 C Jan 19, 2024 75.0 0.00 0.60
FAST 240119C00080000 C Jan 19, 2024 80.0 0.00 0.45
FAST 240119C00085000 C Jan 19, 2024 85.0 0.00 0.15
FAST 240119C00090000 C Jan 19, 2024 90.0 0.00 0.70
FAST 240119C00095000 C Jan 19, 2024 95.0 0.00 5.00
FAST 240119P00022500 P Jan 19, 2024 22.5 0.00 0.30
FAST 240119P00025000 P Jan 19, 2024 25.0 0.00 0.70
FAST 240119P00027500 P Jan 19, 2024 27.5 0.00 0.70
FAST 240119P00030000 P Jan 19, 2024 30.0 0.05 1.00
FAST 240119P00032500 P Jan 19, 2024 32.5 0.20 1.10
FAST 240119P00035000 P Jan 19, 2024 35.0 0.35 1.00
FAST 240119P00037500 P Jan 19, 2024 37.5 0.80 1.10
FAST 240119P00040000 P Jan 19, 2024 40.0 1.20 1.40
FAST 240119P00042500 P Jan 19, 2024 42.5 1.70 1.90
FAST 240119P00045000 P Jan 19, 2024 45.0 2.30 2.50
FAST 240119P00047500 P Jan 19, 2024 47.5 3.10 3.30
FAST 240119P00050000 P Jan 19, 2024 50.0 4.00 4.30
FAST 240119P00052500 P Jan 19, 2024 52.5 5.20 5.70
FAST 240119P00055000 P Jan 19, 2024 55.0 6.50 7.00
FAST 240119P00057500 P Jan 19, 2024 57.5 8.10 9.00
FAST 240119P00060000 P Jan 19, 2024 60.0 9.80 11.00
FAST 240119P00062500 P Jan 19, 2024 62.5 12.10 13.10
FAST 240119P00065000 P Jan 19, 2024 65.0 14.40 15.40
FAST 240119P00067500 P Jan 19, 2024 67.5 16.70 18.20
FAST 240119P00070000 P Jan 19, 2024 70.0 18.90 20.40
FAST 240119P00072500 P Jan 19, 2024 72.5 21.60 23.80
FAST 240119P00075000 P Jan 19, 2024 75.0 24.20 26.20
FAST 240119P00080000 P Jan 19, 2024 80.0 29.20 30.90
FAST 240119P00085000 P Jan 19, 2024 85.0 34.10 36.10
FAST 240119P00090000 P Jan 19, 2024 90.0 38.30 41.90
FAST 240119P00095000 P Jan 19, 2024 95.0 43.50 46.30
FAST 250117C00022500 C Jan 17, 2025 22.5 26.30 29.70
FAST 250117C00025000 C Jan 17, 2025 25.0 23.50 28.00
FAST 250117C00027500 C Jan 17, 2025 27.5 21.50 25.50
FAST 250117C00030000 C Jan 17, 2025 30.0 19.30 23.70
FAST 250117C00032500 C Jan 17, 2025 32.5 18.30 20.70
FAST 250117C00035000 C Jan 17, 2025 35.0 16.50 18.80
FAST 250117C00037500 C Jan 17, 2025 37.5 14.60 16.40
FAST 250117C00040000 C Jan 17, 2025 40.0 13.00 15.00
FAST 250117C00042500 C Jan 17, 2025 42.5 11.20 13.20
FAST 250117C00045000 C Jan 17, 2025 45.0 9.40 12.10
FAST 250117C00047500 C Jan 17, 2025 47.5 8.60 10.30
FAST 250117C00050000 C Jan 17, 2025 50.0 6.30 9.10
FAST 250117C00052500 C Jan 17, 2025 52.5 5.60 8.20
FAST 250117C00055000 C Jan 17, 2025 55.0 5.10 6.70
FAST 250117C00057500 C Jan 17, 2025 57.5 3.90 5.80
FAST 250117C00060000 C Jan 17, 2025 60.0 3.40 4.70
FAST 250117C00065000 C Jan 17, 2025 65.0 2.15 3.20
FAST 250117C00070000 C Jan 17, 2025 70.0 1.25 2.35
FAST 250117C00075000 C Jan 17, 2025 75.0 0.70 2.05
FAST 250117P00022500 P Jan 17, 2025 22.5 0.30 0.90
FAST 250117P00025000 P Jan 17, 2025 25.0 0.00 2.25
FAST 250117P00027500 P Jan 17, 2025 27.5 0.00 2.60
FAST 250117P00030000 P Jan 17, 2025 30.0 0.00 3.30
FAST 250117P00032500 P Jan 17, 2025 32.5 0.90 2.05
FAST 250117P00035000 P Jan 17, 2025 35.0 1.25 2.25
FAST 250117P00037500 P Jan 17, 2025 37.5 1.95 2.75
FAST 250117P00040000 P Jan 17, 2025 40.0 2.60 4.30
FAST 250117P00042500 P Jan 17, 2025 42.5 2.80 4.60
FAST 250117P00045000 P Jan 17, 2025 45.0 3.60 5.00
FAST 250117P00047500 P Jan 17, 2025 47.5 4.50 6.10
FAST 250117P00050000 P Jan 17, 2025 50.0 5.40 7.10
FAST 250117P00052500 P Jan 17, 2025 52.5 6.10 8.00
FAST 250117P00055000 P Jan 17, 2025 55.0 7.90 9.50
FAST 250117P00057500 P Jan 17, 2025 57.5 8.70 11.40
FAST 250117P00060000 P Jan 17, 2025 60.0 10.70 12.80
FAST 250117P00065000 P Jan 17, 2025 65.0 14.00 16.90
FAST 250117P00070000 P Jan 17, 2025 70.0 17.70 22.20
FAST 250117P00075000 P Jan 17, 2025 75.0 22.50 27.40

OPRA data is delayed 15 minutes.