Options Lookup

VL Survey Page (Dec 17, 2021) Premium Content
Fastenal Company (FAST)

As of Jan 21 2022 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 220218C00027500 C Feb 18, 2022 27.5 27.80 31.50
FAST 220218C00030000 C Feb 18, 2022 30.0 24.50 28.60
FAST 220218C00032500 C Feb 18, 2022 32.5 23.40 25.00
FAST 220218C00035000 C Feb 18, 2022 35.0 19.40 24.00
FAST 220218C00037500 C Feb 18, 2022 37.5 16.70 21.50
FAST 220218C00040000 C Feb 18, 2022 40.0 14.40 19.00
FAST 220218C00042500 C Feb 18, 2022 42.5 11.90 16.40
FAST 220218C00045000 C Feb 18, 2022 45.0 11.00 12.50
FAST 220218C00047500 C Feb 18, 2022 47.5 7.80 11.00
FAST 220218C00050000 C Feb 18, 2022 50.0 6.10 7.90
FAST 220218C00052500 C Feb 18, 2022 52.5 4.00 4.90
FAST 220218C00055000 C Feb 18, 2022 55.0 2.35 2.70
FAST 220218C00057500 C Feb 18, 2022 57.5 1.05 1.30
FAST 220218C00060000 C Feb 18, 2022 60.0 0.30 0.50
FAST 220218C00062500 C Feb 18, 2022 62.5 0.10 0.20
FAST 220218C00065000 C Feb 18, 2022 65.0 0.00 0.10
FAST 220218C00067500 C Feb 18, 2022 67.5 0.00 0.75
FAST 220218C00070000 C Feb 18, 2022 70.0 0.00 1.00
FAST 220218C00072500 C Feb 18, 2022 72.5 0.00 4.80
FAST 220218C00075000 C Feb 18, 2022 75.0 0.00 1.05
FAST 220218P00027500 P Feb 18, 2022 27.5 0.00 1.00
FAST 220218P00030000 P Feb 18, 2022 30.0 0.00 1.25
FAST 220218P00032500 P Feb 18, 2022 32.5 0.00 4.80
FAST 220218P00035000 P Feb 18, 2022 35.0 0.00 1.35
FAST 220218P00037500 P Feb 18, 2022 37.5 0.00 1.25
FAST 220218P00040000 P Feb 18, 2022 40.0 0.00 1.05
FAST 220218P00042500 P Feb 18, 2022 42.5 0.00 0.80
FAST 220218P00045000 P Feb 18, 2022 45.0 0.00 0.75
FAST 220218P00047500 P Feb 18, 2022 47.5 0.00 0.30
FAST 220218P00050000 P Feb 18, 2022 50.0 0.20 0.35
FAST 220218P00052500 P Feb 18, 2022 52.5 0.45 0.65
FAST 220218P00055000 P Feb 18, 2022 55.0 1.05 1.30
FAST 220218P00057500 P Feb 18, 2022 57.5 2.15 2.50
FAST 220218P00060000 P Feb 18, 2022 60.0 3.80 4.50
FAST 220218P00062500 P Feb 18, 2022 62.5 5.40 7.40
FAST 220218P00065000 P Feb 18, 2022 65.0 8.10 9.30
FAST 220218P00067500 P Feb 18, 2022 67.5 9.80 13.00
FAST 220218P00070000 P Feb 18, 2022 70.0 11.60 15.90
FAST 220218P00072500 P Feb 18, 2022 72.5 13.70 18.10
FAST 220218P00075000 P Feb 18, 2022 75.0 17.60 19.70
FAST 220318C00035000 C Mar 18, 2022 35.0 19.90 23.20
FAST 220318C00037500 C Mar 18, 2022 37.5 16.80 21.50
FAST 220318C00040000 C Mar 18, 2022 40.0 14.00 18.90
FAST 220318C00042500 C Mar 18, 2022 42.5 11.80 16.50
FAST 220318C00045000 C Mar 18, 2022 45.0 9.50 14.00
FAST 220318C00047500 C Mar 18, 2022 47.5 7.00 11.50
FAST 220318C00050000 C Mar 18, 2022 50.0 4.50 9.20
FAST 220318C00052500 C Mar 18, 2022 52.5 2.90 7.50
FAST 220318C00055000 C Mar 18, 2022 55.0 2.90 3.30
FAST 220318C00057500 C Mar 18, 2022 57.5 1.75 1.90
FAST 220318C00060000 C Mar 18, 2022 60.0 0.80 1.05
FAST 220318C00062500 C Mar 18, 2022 62.5 0.30 0.60
FAST 220318C00065000 C Mar 18, 2022 65.0 0.10 0.35
FAST 220318C00067500 C Mar 18, 2022 67.5 0.00 1.05
FAST 220318C00070000 C Mar 18, 2022 70.0 0.00 1.05
FAST 220318C00075000 C Mar 18, 2022 75.0 0.00 4.80
FAST 220318C00080000 C Mar 18, 2022 80.0 0.00 4.30
FAST 220318C00085000 C Mar 18, 2022 85.0 0.00 1.05
FAST 220318P00035000 P Mar 18, 2022 35.0 0.00 0.85
FAST 220318P00037500 P Mar 18, 2022 37.5 0.00 4.80
FAST 220318P00040000 P Mar 18, 2022 40.0 0.00 0.75
FAST 220318P00042500 P Mar 18, 2022 42.5 0.00 0.75
FAST 220318P00045000 P Mar 18, 2022 45.0 0.15 0.30
FAST 220318P00047500 P Mar 18, 2022 47.5 0.30 0.50
FAST 220318P00050000 P Mar 18, 2022 50.0 0.40 0.75
FAST 220318P00052500 P Mar 18, 2022 52.5 1.05 1.15
FAST 220318P00055000 P Mar 18, 2022 55.0 1.75 1.90
FAST 220318P00057500 P Mar 18, 2022 57.5 2.70 3.20
FAST 220318P00060000 P Mar 18, 2022 60.0 3.10 7.00
FAST 220318P00062500 P Mar 18, 2022 62.5 4.40 9.00
FAST 220318P00065000 P Mar 18, 2022 65.0 7.20 10.20
FAST 220318P00067500 P Mar 18, 2022 67.5 9.00 13.50
FAST 220318P00070000 P Mar 18, 2022 70.0 11.30 16.00
FAST 220318P00075000 P Mar 18, 2022 75.0 16.20 20.90
FAST 220318P00080000 P Mar 18, 2022 80.0 21.20 26.00
FAST 220318P00085000 P Mar 18, 2022 85.0 26.90 30.90
FAST 220520C00027500 C May 20, 2022 27.5 26.90 31.50
FAST 220520C00030000 C May 20, 2022 30.0 24.20 28.70
FAST 220520C00032500 C May 20, 2022 32.5 21.90 26.40
FAST 220520C00035000 C May 20, 2022 35.0 19.50 23.90
FAST 220520C00037500 C May 20, 2022 37.5 16.90 21.40
FAST 220520C00040000 C May 20, 2022 40.0 14.30 18.60
FAST 220520C00042500 C May 20, 2022 42.5 12.20 16.50
FAST 220520C00045000 C May 20, 2022 45.0 9.90 14.50
FAST 220520C00047500 C May 20, 2022 47.5 8.60 11.80
FAST 220520C00050000 C May 20, 2022 50.0 7.40 8.10
FAST 220520C00052500 C May 20, 2022 52.5 5.50 6.10
FAST 220520C00055000 C May 20, 2022 55.0 4.00 4.50
FAST 220520C00057500 C May 20, 2022 57.5 2.55 3.20
FAST 220520C00060000 C May 20, 2022 60.0 1.60 2.10
FAST 220520C00062500 C May 20, 2022 62.5 1.05 1.40
FAST 220520C00065000 C May 20, 2022 65.0 0.60 0.85
FAST 220520C00067500 C May 20, 2022 67.5 0.20 0.50
FAST 220520C00070000 C May 20, 2022 70.0 0.15 0.30
FAST 220520C00072500 C May 20, 2022 72.5 0.00 1.05
FAST 220520C00075000 C May 20, 2022 75.0 0.00 0.75
FAST 220520P00027500 P May 20, 2022 27.5 0.00 0.75
FAST 220520P00030000 P May 20, 2022 30.0 0.00 4.80
FAST 220520P00032500 P May 20, 2022 32.5 0.00 0.80
FAST 220520P00035000 P May 20, 2022 35.0 0.00 0.80
FAST 220520P00037500 P May 20, 2022 37.5 0.00 1.05
FAST 220520P00040000 P May 20, 2022 40.0 0.25 0.40
FAST 220520P00042500 P May 20, 2022 42.5 0.40 0.55
FAST 220520P00045000 P May 20, 2022 45.0 0.55 0.75
FAST 220520P00047500 P May 20, 2022 47.5 0.80 1.15
FAST 220520P00050000 P May 20, 2022 50.0 1.20 1.60
FAST 220520P00052500 P May 20, 2022 52.5 1.85 2.25
FAST 220520P00055000 P May 20, 2022 55.0 2.75 3.20
FAST 220520P00057500 P May 20, 2022 57.5 4.00 4.30
FAST 220520P00060000 P May 20, 2022 60.0 5.40 6.00
FAST 220520P00062500 P May 20, 2022 62.5 7.10 7.90
FAST 220520P00065000 P May 20, 2022 65.0 9.10 9.80
FAST 220520P00067500 P May 20, 2022 67.5 10.30 14.30
FAST 220520P00070000 P May 20, 2022 70.0 12.20 16.50
FAST 220520P00072500 P May 20, 2022 72.5 14.20 18.60
FAST 220520P00075000 P May 20, 2022 75.0 17.00 21.20
FAST 220819C00032500 C Aug 19, 2022 32.5 22.50 26.10
FAST 220819C00035000 C Aug 19, 2022 35.0 19.30 24.00
FAST 220819C00037500 C Aug 19, 2022 37.5 16.80 21.50
FAST 220819C00040000 C Aug 19, 2022 40.0 15.00 17.80
FAST 220819C00042500 C Aug 19, 2022 42.5 14.00 14.90
FAST 220819C00045000 C Aug 19, 2022 45.0 10.40 13.90
FAST 220819C00047500 C Aug 19, 2022 47.5 8.90 12.20
FAST 220819C00050000 C Aug 19, 2022 50.0 6.10 10.50
FAST 220819C00052500 C Aug 19, 2022 52.5 6.40 7.00
FAST 220819C00055000 C Aug 19, 2022 55.0 5.00 5.50
FAST 220819C00057500 C Aug 19, 2022 57.5 3.70 4.20
FAST 220819C00060000 C Aug 19, 2022 60.0 2.75 3.10
FAST 220819C00062500 C Aug 19, 2022 62.5 1.90 2.30
FAST 220819C00065000 C Aug 19, 2022 65.0 1.15 1.65
FAST 220819C00067500 C Aug 19, 2022 67.5 0.70 1.15
FAST 220819C00070000 C Aug 19, 2022 70.0 0.45 0.85
FAST 220819C00072500 C Aug 19, 2022 72.5 0.30 0.60
FAST 220819C00075000 C Aug 19, 2022 75.0 0.20 0.40
FAST 220819C00080000 C Aug 19, 2022 80.0 0.00 0.75
FAST 220819C00085000 C Aug 19, 2022 85.0 0.00 0.75
FAST 220819C00090000 C Aug 19, 2022 90.0 0.00 4.80
FAST 220819C00095000 C Aug 19, 2022 95.0 0.00 0.75
FAST 220819P00032500 P Aug 19, 2022 32.5 0.00 0.75
FAST 220819P00035000 P Aug 19, 2022 35.0 0.00 1.05
FAST 220819P00037500 P Aug 19, 2022 37.5 0.40 0.60
FAST 220819P00040000 P Aug 19, 2022 40.0 0.55 0.70
FAST 220819P00042500 P Aug 19, 2022 42.5 0.80 1.05
FAST 220819P00045000 P Aug 19, 2022 45.0 1.10 1.35
FAST 220819P00047500 P Aug 19, 2022 47.5 1.50 1.95
FAST 220819P00050000 P Aug 19, 2022 50.0 2.15 2.55
FAST 220819P00052500 P Aug 19, 2022 52.5 2.95 3.40
FAST 220819P00055000 P Aug 19, 2022 55.0 4.00 4.40
FAST 220819P00057500 P Aug 19, 2022 57.5 5.10 5.70
FAST 220819P00060000 P Aug 19, 2022 60.0 6.50 7.10
FAST 220819P00062500 P Aug 19, 2022 62.5 8.30 8.80
FAST 220819P00065000 P Aug 19, 2022 65.0 9.90 12.40
FAST 220819P00067500 P Aug 19, 2022 67.5 12.20 14.30
FAST 220819P00070000 P Aug 19, 2022 70.0 12.80 16.80
FAST 220819P00072500 P Aug 19, 2022 72.5 14.70 18.50
FAST 220819P00075000 P Aug 19, 2022 75.0 17.30 21.50
FAST 220819P00080000 P Aug 19, 2022 80.0 21.60 26.40
FAST 220819P00085000 P Aug 19, 2022 85.0 26.50 30.90
FAST 220819P00090000 P Aug 19, 2022 90.0 31.50 36.30
FAST 220819P00095000 P Aug 19, 2022 95.0 36.60 40.60
FAST 230120C00022100 C Jan 20, 2023 22.1 32.10 37.00
FAST 230120C00024600 C Jan 20, 2023 24.6 29.50 34.50
FAST 230120C00027100 C Jan 20, 2023 27.1 27.00 32.00
FAST 230120C00029600 C Jan 20, 2023 29.6 24.50 29.50
FAST 230120C00032100 C Jan 20, 2023 32.1 22.00 27.00
FAST 230120C00034600 C Jan 20, 2023 34.6 19.50 24.50
FAST 230120C00037100 C Jan 20, 2023 37.1 19.20 20.60
FAST 230120C00039600 C Jan 20, 2023 39.6 17.10 18.10
FAST 230120C00042100 C Jan 20, 2023 42.1 15.10 16.00
FAST 230120C00044600 C Jan 20, 2023 44.6 13.20 13.90
FAST 230120C00047100 C Jan 20, 2023 47.1 11.40 12.00
FAST 230120C00049600 C Jan 20, 2023 49.6 9.60 10.30
FAST 230120C00052100 C Jan 20, 2023 52.1 8.10 8.80
FAST 230120C00054600 C Jan 20, 2023 54.6 6.50 7.30
FAST 230120C00057100 C Jan 20, 2023 57.1 5.50 6.00
FAST 230120C00059600 C Jan 20, 2023 59.6 4.30 4.90
FAST 230120C00062500 C Jan 20, 2023 62.5 3.30 3.80
FAST 230120C00064600 C Jan 20, 2023 64.6 2.65 3.10
FAST 230120C00067500 C Jan 20, 2023 67.5 1.90 2.40
FAST 230120C00069600 C Jan 20, 2023 69.6 1.50 2.00
FAST 230120C00072500 C Jan 20, 2023 72.5 1.05 1.45
FAST 230120C00075000 C Jan 20, 2023 75.0 0.75 1.15
FAST 230120C00080000 C Jan 20, 2023 80.0 0.35 0.75
FAST 230120C00085000 C Jan 20, 2023 85.0 0.30 0.55
FAST 230120C00090000 C Jan 20, 2023 90.0 0.00 5.00
FAST 230120C00095000 C Jan 20, 2023 95.0 0.00 5.00
FAST 230120P00022100 P Jan 20, 2023 22.1 0.00 5.00
FAST 230120P00024600 P Jan 20, 2023 24.6 0.05 0.40
FAST 230120P00027100 P Jan 20, 2023 27.1 0.00 5.00
FAST 230120P00029600 P Jan 20, 2023 29.6 0.00 5.00
FAST 230120P00032100 P Jan 20, 2023 32.1 0.50 0.65
FAST 230120P00034600 P Jan 20, 2023 34.6 0.70 0.85
FAST 230120P00037100 P Jan 20, 2023 37.1 0.75 1.15
FAST 230120P00039600 P Jan 20, 2023 39.6 1.20 1.40
FAST 230120P00042100 P Jan 20, 2023 42.1 1.45 1.85
FAST 230120P00044600 P Jan 20, 2023 44.6 2.00 2.40
FAST 230120P00047100 P Jan 20, 2023 47.1 2.65 3.00
FAST 230120P00049600 P Jan 20, 2023 49.6 3.30 3.90
FAST 230120P00052100 P Jan 20, 2023 52.1 4.30 4.80
FAST 230120P00054600 P Jan 20, 2023 54.6 5.30 5.90
FAST 230120P00057100 P Jan 20, 2023 57.1 6.50 7.10
FAST 230120P00059600 P Jan 20, 2023 59.6 7.90 8.50
FAST 230120P00062500 P Jan 20, 2023 62.5 9.70 10.40
FAST 230120P00064600 P Jan 20, 2023 64.6 11.20 11.90
FAST 230120P00067500 P Jan 20, 2023 67.5 11.10 15.70
FAST 230120P00069600 P Jan 20, 2023 69.6 13.00 17.00
FAST 230120P00072500 P Jan 20, 2023 72.5 15.00 18.10
FAST 230120P00075000 P Jan 20, 2023 75.0 19.40 20.30
FAST 230120P00080000 P Jan 20, 2023 80.0 22.00 27.00
FAST 230120P00085000 P Jan 20, 2023 85.0 26.50 31.50
FAST 230120P00090000 P Jan 20, 2023 90.0 31.50 36.50
FAST 230120P00095000 P Jan 20, 2023 95.0 36.50 41.50
FAST 240119C00027500 C Jan 19, 2024 27.5 26.50 31.50
FAST 240119C00030000 C Jan 19, 2024 30.0 24.00 29.00
FAST 240119C00032500 C Jan 19, 2024 32.5 22.00 27.00
FAST 240119C00035000 C Jan 19, 2024 35.0 20.00 24.80
FAST 240119C00037500 C Jan 19, 2024 37.5 18.00 23.00
FAST 240119C00040000 C Jan 19, 2024 40.0 16.20 20.90
FAST 240119C00042500 C Jan 19, 2024 42.5 14.00 19.00
FAST 240119C00045000 C Jan 19, 2024 45.0 12.70 17.40
FAST 240119C00047500 C Jan 19, 2024 47.5 11.00 15.50
FAST 240119C00050000 C Jan 19, 2024 50.0 9.10 13.90
FAST 240119C00052500 C Jan 19, 2024 52.5 8.60 12.50
FAST 240119C00055000 C Jan 19, 2024 55.0 6.50 10.20
FAST 240119C00057500 C Jan 19, 2024 57.5 6.50 8.50
FAST 240119C00060000 C Jan 19, 2024 60.0 4.50 8.90
FAST 240119C00062500 C Jan 19, 2024 62.5 4.80 8.50
FAST 240119C00065000 C Jan 19, 2024 65.0 4.20 7.40
FAST 240119C00067500 C Jan 19, 2024 67.5 3.40 6.20
FAST 240119C00070000 C Jan 19, 2024 70.0 2.75 4.50
FAST 240119C00072500 C Jan 19, 2024 72.5 2.25 4.20
FAST 240119C00075000 C Jan 19, 2024 75.0 2.25 3.10
FAST 240119C00080000 C Jan 19, 2024 80.0 0.00 5.00
FAST 240119C00085000 C Jan 19, 2024 85.0 0.95 2.80
FAST 240119C00090000 C Jan 19, 2024 90.0 0.60 1.45
FAST 240119C00095000 C Jan 19, 2024 95.0 0.35 2.35
FAST 240119P00027500 P Jan 19, 2024 27.5 0.50 4.90
FAST 240119P00030000 P Jan 19, 2024 30.0 0.75 1.80
FAST 240119P00032500 P Jan 19, 2024 32.5 1.05 1.65
FAST 240119P00035000 P Jan 19, 2024 35.0 0.00 5.00
FAST 240119P00037500 P Jan 19, 2024 37.5 0.00 2.90
FAST 240119P00040000 P Jan 19, 2024 40.0 2.30 3.50
FAST 240119P00042500 P Jan 19, 2024 42.5 2.85 4.10
FAST 240119P00045000 P Jan 19, 2024 45.0 3.60 4.60
FAST 240119P00047500 P Jan 19, 2024 47.5 2.60 7.50
FAST 240119P00050000 P Jan 19, 2024 50.0 4.70 8.50
FAST 240119P00052500 P Jan 19, 2024 52.5 4.50 9.50
FAST 240119P00055000 P Jan 19, 2024 55.0 7.30 9.00
FAST 240119P00057500 P Jan 19, 2024 57.5 8.70 10.50
FAST 240119P00060000 P Jan 19, 2024 60.0 8.50 11.90
FAST 240119P00062500 P Jan 19, 2024 62.5 10.20 13.40
FAST 240119P00065000 P Jan 19, 2024 65.0 11.50 16.50
FAST 240119P00067500 P Jan 19, 2024 67.5 13.00 18.00
FAST 240119P00070000 P Jan 19, 2024 70.0 15.00 18.90
FAST 240119P00072500 P Jan 19, 2024 72.5 17.10 20.80
FAST 240119P00075000 P Jan 19, 2024 75.0 19.10 24.00
FAST 240119P00080000 P Jan 19, 2024 80.0 23.10 27.10
FAST 240119P00085000 P Jan 19, 2024 85.0 27.50 32.50
FAST 240119P00090000 P Jan 19, 2024 90.0 32.00 37.00
FAST 240119P00095000 P Jan 19, 2024 95.0 37.00 41.50

OPRA data is delayed 15 minutes.



© 2022 Value Line, Inc. All Rights Reserved