Options Lookup

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

As of Sep 30 2022 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 221021C00027500 C Oct 21, 2022 27.5 18.40 18.70
FAST 221021C00030000 C Oct 21, 2022 30.0 15.80 16.20
FAST 221021C00032500 C Oct 21, 2022 32.5 13.40 13.80
FAST 221021C00035000 C Oct 21, 2022 35.0 11.00 11.50
FAST 221021C00037500 C Oct 21, 2022 37.5 8.50 8.80
FAST 221021C00040000 C Oct 21, 2022 40.0 6.30 6.50
FAST 221021C00042500 C Oct 21, 2022 42.5 4.10 4.40
FAST 221021C00045000 C Oct 21, 2022 45.0 2.25 2.45
FAST 221021C00047500 C Oct 21, 2022 47.5 0.95 1.15
FAST 221021C00050000 C Oct 21, 2022 50.0 0.30 0.45
FAST 221021C00052500 C Oct 21, 2022 52.5 0.05 0.15
FAST 221021C00055000 C Oct 21, 2022 55.0 0.00 0.75
FAST 221021C00057500 C Oct 21, 2022 57.5 0.00 0.75
FAST 221021C00060000 C Oct 21, 2022 60.0 0.00 0.40
FAST 221021C00062500 C Oct 21, 2022 62.5 0.00 0.75
FAST 221021C00065000 C Oct 21, 2022 65.0 0.00 0.75
FAST 221021C00070000 C Oct 21, 2022 70.0 0.00 0.75
FAST 221021C00075000 C Oct 21, 2022 75.0 0.00 0.05
FAST 221021C00080000 C Oct 21, 2022 80.0 0.00 0.75
FAST 221021P00027500 P Oct 21, 2022 27.5 0.00 0.10
FAST 221021P00030000 P Oct 21, 2022 30.0 0.00 0.10
FAST 221021P00032500 P Oct 21, 2022 32.5 0.00 0.10
FAST 221021P00035000 P Oct 21, 2022 35.0 0.00 0.15
FAST 221021P00037500 P Oct 21, 2022 37.5 0.00 0.75
FAST 221021P00040000 P Oct 21, 2022 40.0 0.20 0.35
FAST 221021P00042500 P Oct 21, 2022 42.5 0.55 0.60
FAST 221021P00045000 P Oct 21, 2022 45.0 1.15 1.30
FAST 221021P00047500 P Oct 21, 2022 47.5 2.35 2.55
FAST 221021P00050000 P Oct 21, 2022 50.0 4.00 4.40
FAST 221021P00052500 P Oct 21, 2022 52.5 6.40 6.70
FAST 221021P00055000 P Oct 21, 2022 55.0 8.70 9.20
FAST 221021P00057500 P Oct 21, 2022 57.5 11.20 11.70
FAST 221021P00060000 P Oct 21, 2022 60.0 13.50 14.20
FAST 221021P00062500 P Oct 21, 2022 62.5 16.20 16.70
FAST 221021P00065000 P Oct 21, 2022 65.0 18.70 19.20
FAST 221021P00070000 P Oct 21, 2022 70.0 23.70 24.20
FAST 221021P00075000 P Oct 21, 2022 75.0 28.70 29.50
FAST 221021P00080000 P Oct 21, 2022 80.0 33.50 34.40
FAST 221118C00025000 C Nov 18, 2022 25.0 20.90 21.30
FAST 221118C00027500 C Nov 18, 2022 27.5 18.40 19.10
FAST 221118C00030000 C Nov 18, 2022 30.0 16.00 16.30
FAST 221118C00032500 C Nov 18, 2022 32.5 13.50 13.80
FAST 221118C00035000 C Nov 18, 2022 35.0 11.10 11.60
FAST 221118C00037500 C Nov 18, 2022 37.5 8.80 9.30
FAST 221118C00040000 C Nov 18, 2022 40.0 6.50 6.70
FAST 221118C00042500 C Nov 18, 2022 42.5 4.40 4.70
FAST 221118C00045000 C Nov 18, 2022 45.0 2.75 2.95
FAST 221118C00047500 C Nov 18, 2022 47.5 1.50 1.65
FAST 221118C00050000 C Nov 18, 2022 50.0 0.70 0.85
FAST 221118C00052500 C Nov 18, 2022 52.5 0.30 0.40
FAST 221118C00055000 C Nov 18, 2022 55.0 0.05 0.75
FAST 221118C00057500 C Nov 18, 2022 57.5 0.00 0.75
FAST 221118C00060000 C Nov 18, 2022 60.0 0.00 0.30
FAST 221118C00062500 C Nov 18, 2022 62.5 0.00 0.75
FAST 221118C00065000 C Nov 18, 2022 65.0 0.00 0.75
FAST 221118C00067500 C Nov 18, 2022 67.5 0.00 0.75
FAST 221118C00070000 C Nov 18, 2022 70.0 0.00 0.75
FAST 221118C00075000 C Nov 18, 2022 75.0 0.00 0.75
FAST 221118C00080000 C Nov 18, 2022 80.0 0.00 0.20
FAST 221118C00085000 C Nov 18, 2022 85.0 0.00 0.75
FAST 221118P00025000 P Nov 18, 2022 25.0 0.00 0.20
FAST 221118P00027500 P Nov 18, 2022 27.5 0.00 0.25
FAST 221118P00030000 P Nov 18, 2022 30.0 0.00 0.25
FAST 221118P00032500 P Nov 18, 2022 32.5 0.00 0.30
FAST 221118P00035000 P Nov 18, 2022 35.0 0.05 0.75
FAST 221118P00037500 P Nov 18, 2022 37.5 0.25 0.75
FAST 221118P00040000 P Nov 18, 2022 40.0 0.60 0.70
FAST 221118P00042500 P Nov 18, 2022 42.5 1.05 1.15
FAST 221118P00045000 P Nov 18, 2022 45.0 1.85 2.00
FAST 221118P00047500 P Nov 18, 2022 47.5 3.00 3.20
FAST 221118P00050000 P Nov 18, 2022 50.0 4.60 5.00
FAST 221118P00052500 P Nov 18, 2022 52.5 6.50 7.10
FAST 221118P00055000 P Nov 18, 2022 55.0 9.10 9.50
FAST 221118P00057500 P Nov 18, 2022 57.5 11.60 11.90
FAST 221118P00060000 P Nov 18, 2022 60.0 13.90 14.50
FAST 221118P00062500 P Nov 18, 2022 62.5 16.50 17.10
FAST 221118P00065000 P Nov 18, 2022 65.0 19.00 19.50
FAST 221118P00067500 P Nov 18, 2022 67.5 21.50 22.00
FAST 221118P00070000 P Nov 18, 2022 70.0 24.00 24.40
FAST 221118P00075000 P Nov 18, 2022 75.0 28.60 29.40
FAST 221118P00080000 P Nov 18, 2022 80.0 33.60 34.40
FAST 221118P00085000 P Nov 18, 2022 85.0 38.70 39.40
FAST 230120C00022100 C Jan 20, 2023 22.1 23.80 24.40
FAST 230120C00024600 C Jan 20, 2023 24.6 21.30 21.70
FAST 230120C00027100 C Jan 20, 2023 27.1 18.50 19.50
FAST 230120C00029600 C Jan 20, 2023 29.6 16.30 17.20
FAST 230120C00032100 C Jan 20, 2023 32.1 14.10 14.70
FAST 230120C00034600 C Jan 20, 2023 34.6 11.80 12.20
FAST 230120C00037100 C Jan 20, 2023 37.1 9.70 10.20
FAST 230120C00039600 C Jan 20, 2023 39.6 7.60 7.90
FAST 230120C00042100 C Jan 20, 2023 42.1 5.70 6.00
FAST 230120C00044600 C Jan 20, 2023 44.6 4.10 4.40
FAST 230120C00047100 C Jan 20, 2023 47.1 2.80 3.10
FAST 230120C00049600 C Jan 20, 2023 49.6 1.75 2.00
FAST 230120C00052100 C Jan 20, 2023 52.1 1.05 1.25
FAST 230120C00054600 C Jan 20, 2023 54.6 0.60 0.75
FAST 230120C00057100 C Jan 20, 2023 57.1 0.25 0.45
FAST 230120C00059600 C Jan 20, 2023 59.6 0.15 0.70
FAST 230120C00062500 C Jan 20, 2023 62.5 0.00 1.65
FAST 230120C00064600 C Jan 20, 2023 64.6 0.00 0.55
FAST 230120C00067500 C Jan 20, 2023 67.5 0.00 0.10
FAST 230120C00069600 C Jan 20, 2023 69.6 0.00 1.00
FAST 230120C00072500 C Jan 20, 2023 72.5 0.00 0.75
FAST 230120C00075000 C Jan 20, 2023 75.0 0.00 0.75
FAST 230120C00080000 C Jan 20, 2023 80.0 0.00 0.75
FAST 230120C00085000 C Jan 20, 2023 85.0 0.00 0.30
FAST 230120C00090000 C Jan 20, 2023 90.0 0.00 0.75
FAST 230120C00095000 C Jan 20, 2023 95.0 0.00 4.80
FAST 230120P00022100 P Jan 20, 2023 22.1 0.00 0.25
FAST 230120P00024600 P Jan 20, 2023 24.6 0.00 0.25
FAST 230120P00027100 P Jan 20, 2023 27.1 0.00 0.50
FAST 230120P00029600 P Jan 20, 2023 29.6 0.05 0.75
FAST 230120P00032100 P Jan 20, 2023 32.1 0.15 0.75
FAST 230120P00034600 P Jan 20, 2023 34.6 0.35 0.70
FAST 230120P00037100 P Jan 20, 2023 37.1 0.70 0.80
FAST 230120P00039600 P Jan 20, 2023 39.6 1.10 1.25
FAST 230120P00042100 P Jan 20, 2023 42.1 1.65 1.85
FAST 230120P00044600 P Jan 20, 2023 44.6 2.60 2.75
FAST 230120P00047100 P Jan 20, 2023 47.1 3.70 3.90
FAST 230120P00049600 P Jan 20, 2023 49.6 5.20 5.40
FAST 230120P00052100 P Jan 20, 2023 52.1 7.00 7.20
FAST 230120P00054600 P Jan 20, 2023 54.6 9.00 9.30
FAST 230120P00057100 P Jan 20, 2023 57.1 11.20 11.60
FAST 230120P00059600 P Jan 20, 2023 59.6 13.70 14.10
FAST 230120P00062500 P Jan 20, 2023 62.5 16.40 17.40
FAST 230120P00064600 P Jan 20, 2023 64.6 18.30 19.40
FAST 230120P00067500 P Jan 20, 2023 67.5 21.40 22.50
FAST 230120P00069600 P Jan 20, 2023 69.6 23.10 24.50
FAST 230120P00072500 P Jan 20, 2023 72.5 25.00 28.00
FAST 230120P00075000 P Jan 20, 2023 75.0 28.40 29.90
FAST 230120P00080000 P Jan 20, 2023 80.0 33.30 34.60
FAST 230120P00085000 P Jan 20, 2023 85.0 38.30 39.50
FAST 230120P00090000 P Jan 20, 2023 90.0 43.20 44.60
FAST 230120P00095000 P Jan 20, 2023 95.0 48.90 51.50
FAST 230217C00025000 C Feb 17, 2023 25.0 20.50 21.80
FAST 230217C00027500 C Feb 17, 2023 27.5 18.40 18.90
FAST 230217C00030000 C Feb 17, 2023 30.0 16.10 16.50
FAST 230217C00032500 C Feb 17, 2023 32.5 13.90 14.20
FAST 230217C00035000 C Feb 17, 2023 35.0 11.70 12.00
FAST 230217C00037500 C Feb 17, 2023 37.5 9.50 9.80
FAST 230217C00040000 C Feb 17, 2023 40.0 7.60 8.10
FAST 230217C00042500 C Feb 17, 2023 42.5 5.80 6.20
FAST 230217C00045000 C Feb 17, 2023 45.0 4.20 4.50
FAST 230217C00047500 C Feb 17, 2023 47.5 3.00 3.20
FAST 230217C00050000 C Feb 17, 2023 50.0 1.85 2.15
FAST 230217C00052500 C Feb 17, 2023 52.5 1.20 1.50
FAST 230217C00055000 C Feb 17, 2023 55.0 0.70 0.85
FAST 230217C00057500 C Feb 17, 2023 57.5 0.40 0.55
FAST 230217C00060000 C Feb 17, 2023 60.0 0.10 0.75
FAST 230217C00062500 C Feb 17, 2023 62.5 0.00 0.75
FAST 230217C00065000 C Feb 17, 2023 65.0 0.00 0.75
FAST 230217C00070000 C Feb 17, 2023 70.0 0.00 2.60
FAST 230217C00075000 C Feb 17, 2023 75.0 0.00 0.75
FAST 230217P00025000 P Feb 17, 2023 25.0 0.00 0.75
FAST 230217P00027500 P Feb 17, 2023 27.5 0.00 0.75
FAST 230217P00030000 P Feb 17, 2023 30.0 0.05 0.75
FAST 230217P00032500 P Feb 17, 2023 32.5 0.35 0.85
FAST 230217P00035000 P Feb 17, 2023 35.0 0.65 0.85
FAST 230217P00037500 P Feb 17, 2023 37.5 1.00 1.20
FAST 230217P00040000 P Feb 17, 2023 40.0 1.50 1.70
FAST 230217P00042500 P Feb 17, 2023 42.5 2.20 2.50
FAST 230217P00045000 P Feb 17, 2023 45.0 3.10 3.40
FAST 230217P00047500 P Feb 17, 2023 47.5 4.30 4.60
FAST 230217P00050000 P Feb 17, 2023 50.0 5.80 6.10
FAST 230217P00052500 P Feb 17, 2023 52.5 7.50 7.80
FAST 230217P00055000 P Feb 17, 2023 55.0 9.60 9.80
FAST 230217P00057500 P Feb 17, 2023 57.5 11.40 12.60
FAST 230217P00060000 P Feb 17, 2023 60.0 14.10 14.90
FAST 230217P00062500 P Feb 17, 2023 62.5 16.20 17.50
FAST 230217P00065000 P Feb 17, 2023 65.0 18.30 20.30
FAST 230217P00070000 P Feb 17, 2023 70.0 24.00 25.20
FAST 230217P00075000 P Feb 17, 2023 75.0 28.20 29.70
FAST 230519C00025000 C May 19, 2023 25.0 20.30 22.80
FAST 230519C00027500 C May 19, 2023 27.5 18.30 19.60
FAST 230519C00030000 C May 19, 2023 30.0 16.30 16.90
FAST 230519C00032500 C May 19, 2023 32.5 14.40 14.60
FAST 230519C00035000 C May 19, 2023 35.0 12.20 12.50
FAST 230519C00037500 C May 19, 2023 37.5 10.20 10.80
FAST 230519C00040000 C May 19, 2023 40.0 8.40 8.90
FAST 230519C00042500 C May 19, 2023 42.5 6.70 7.10
FAST 230519C00045000 C May 19, 2023 45.0 5.30 5.60
FAST 230519C00047500 C May 19, 2023 47.5 3.90 4.30
FAST 230519C00050000 C May 19, 2023 50.0 3.00 3.20
FAST 230519C00052500 C May 19, 2023 52.5 2.15 2.45
FAST 230519C00055000 C May 19, 2023 55.0 1.45 1.65
FAST 230519C00057500 C May 19, 2023 57.5 0.95 1.15
FAST 230519C00060000 C May 19, 2023 60.0 0.55 0.80
FAST 230519C00065000 C May 19, 2023 65.0 0.10 0.75
FAST 230519C00070000 C May 19, 2023 70.0 0.00 0.50
FAST 230519P00025000 P May 19, 2023 25.0 0.00 0.75
FAST 230519P00027500 P May 19, 2023 27.5 0.20 0.80
FAST 230519P00030000 P May 19, 2023 30.0 0.40 1.00
FAST 230519P00032500 P May 19, 2023 32.5 0.80 0.95
FAST 230519P00035000 P May 19, 2023 35.0 1.15 1.30
FAST 230519P00037500 P May 19, 2023 37.5 1.60 1.80
FAST 230519P00040000 P May 19, 2023 40.0 2.15 2.50
FAST 230519P00042500 P May 19, 2023 42.5 2.95 3.30
FAST 230519P00045000 P May 19, 2023 45.0 3.90 4.20
FAST 230519P00047500 P May 19, 2023 47.5 5.10 5.40
FAST 230519P00050000 P May 19, 2023 50.0 6.50 6.80
FAST 230519P00052500 P May 19, 2023 52.5 8.20 8.60
FAST 230519P00055000 P May 19, 2023 55.0 10.00 10.30
FAST 230519P00057500 P May 19, 2023 57.5 12.10 12.40
FAST 230519P00060000 P May 19, 2023 60.0 14.00 14.70
FAST 230519P00065000 P May 19, 2023 65.0 18.50 19.90
FAST 230519P00070000 P May 19, 2023 70.0 23.70 24.70
FAST 240119C00025000 C Jan 19, 2024 25.0 21.00 22.10
FAST 240119C00027500 C Jan 19, 2024 27.5 18.40 20.10
FAST 240119C00030000 C Jan 19, 2024 30.0 17.20 17.90
FAST 240119C00032500 C Jan 19, 2024 32.5 15.50 16.00
FAST 240119C00035000 C Jan 19, 2024 35.0 13.60 14.10
FAST 240119C00037500 C Jan 19, 2024 37.5 11.80 12.40
FAST 240119C00040000 C Jan 19, 2024 40.0 10.00 10.80
FAST 240119C00042500 C Jan 19, 2024 42.5 8.60 9.10
FAST 240119C00045000 C Jan 19, 2024 45.0 7.20 7.80
FAST 240119C00047500 C Jan 19, 2024 47.5 6.10 6.40
FAST 240119C00050000 C Jan 19, 2024 50.0 5.00 5.50
FAST 240119C00052500 C Jan 19, 2024 52.5 4.10 4.30
FAST 240119C00055000 C Jan 19, 2024 55.0 3.20 3.70
FAST 240119C00057500 C Jan 19, 2024 57.5 2.20 2.90
FAST 240119C00060000 C Jan 19, 2024 60.0 2.00 2.30
FAST 240119C00062500 C Jan 19, 2024 62.5 1.55 1.80
FAST 240119C00065000 C Jan 19, 2024 65.0 1.20 1.40
FAST 240119C00067500 C Jan 19, 2024 67.5 0.90 1.10
FAST 240119C00070000 C Jan 19, 2024 70.0 0.70 0.85
FAST 240119C00072500 C Jan 19, 2024 72.5 0.45 0.75
FAST 240119C00075000 C Jan 19, 2024 75.0 0.30 1.55
FAST 240119C00080000 C Jan 19, 2024 80.0 0.00 1.90
FAST 240119C00085000 C Jan 19, 2024 85.0 0.00 1.10
FAST 240119C00090000 C Jan 19, 2024 90.0 0.00 0.85
FAST 240119C00095000 C Jan 19, 2024 95.0 0.00 5.00
FAST 240119P00025000 P Jan 19, 2024 25.0 0.00 2.55
FAST 240119P00027500 P Jan 19, 2024 27.5 0.05 5.00
FAST 240119P00030000 P Jan 19, 2024 30.0 1.25 1.45
FAST 240119P00032500 P Jan 19, 2024 32.5 1.70 1.90
FAST 240119P00035000 P Jan 19, 2024 35.0 2.20 2.35
FAST 240119P00037500 P Jan 19, 2024 37.5 2.75 3.10
FAST 240119P00040000 P Jan 19, 2024 40.0 3.50 3.90
FAST 240119P00042500 P Jan 19, 2024 42.5 4.40 4.70
FAST 240119P00045000 P Jan 19, 2024 45.0 5.40 5.70
FAST 240119P00047500 P Jan 19, 2024 47.5 6.40 6.70
FAST 240119P00050000 P Jan 19, 2024 50.0 7.80 8.40
FAST 240119P00052500 P Jan 19, 2024 52.5 9.30 9.70
FAST 240119P00055000 P Jan 19, 2024 55.0 11.10 11.40
FAST 240119P00057500 P Jan 19, 2024 57.5 12.80 13.20
FAST 240119P00060000 P Jan 19, 2024 60.0 14.10 15.50
FAST 240119P00062500 P Jan 19, 2024 62.5 16.80 17.70
FAST 240119P00065000 P Jan 19, 2024 65.0 19.00 19.90
FAST 240119P00067500 P Jan 19, 2024 67.5 21.50 23.00
FAST 240119P00070000 P Jan 19, 2024 70.0 23.40 25.10
FAST 240119P00072500 P Jan 19, 2024 72.5 25.60 27.90
FAST 240119P00075000 P Jan 19, 2024 75.0 27.10 31.30
FAST 240119P00080000 P Jan 19, 2024 80.0 32.30 35.80
FAST 240119P00085000 P Jan 19, 2024 85.0 37.30 41.10
FAST 240119P00090000 P Jan 19, 2024 90.0 42.80 46.40
FAST 240119P00095000 P Jan 19, 2024 95.0 48.20 51.50
FAST 250117C00025000 C Jan 17, 2025 25.0 20.30 24.20
FAST 250117C00027500 C Jan 17, 2025 27.5 19.20 22.00
FAST 250117C00030000 C Jan 17, 2025 30.0 17.20 19.80
FAST 250117C00032500 C Jan 17, 2025 32.5 15.10 17.90
FAST 250117C00035000 C Jan 17, 2025 35.0 13.90 16.20
FAST 250117C00037500 C Jan 17, 2025 37.5 12.40 14.60
FAST 250117C00040000 C Jan 17, 2025 40.0 10.30 13.40
FAST 250117C00042500 C Jan 17, 2025 42.5 8.20 12.90
FAST 250117C00045000 C Jan 17, 2025 45.0 6.70 10.90
FAST 250117C00047500 C Jan 17, 2025 47.5 6.50 9.50
FAST 250117C00050000 C Jan 17, 2025 50.0 4.70 7.90
FAST 250117C00052500 C Jan 17, 2025 52.5 4.70 7.40
FAST 250117C00055000 C Jan 17, 2025 55.0 3.50 6.10
FAST 250117C00057500 C Jan 17, 2025 57.5 2.80 5.70
FAST 250117C00060000 C Jan 17, 2025 60.0 2.10 5.30
FAST 250117C00065000 C Jan 17, 2025 65.0 2.05 3.20
FAST 250117C00070000 C Jan 17, 2025 70.0 0.85 4.20
FAST 250117C00075000 C Jan 17, 2025 75.0 0.30 4.60
FAST 250117P00025000 P Jan 17, 2025 25.0 0.10 5.00
FAST 250117P00027500 P Jan 17, 2025 27.5 0.45 4.40
FAST 250117P00030000 P Jan 17, 2025 30.0 0.55 4.60
FAST 250117P00032500 P Jan 17, 2025 32.5 0.40 4.30
FAST 250117P00035000 P Jan 17, 2025 35.0 0.90 4.90
FAST 250117P00037500 P Jan 17, 2025 37.5 1.60 6.30
FAST 250117P00040000 P Jan 17, 2025 40.0 2.65 5.70
FAST 250117P00042500 P Jan 17, 2025 42.5 4.40 6.70
FAST 250117P00045000 P Jan 17, 2025 45.0 5.20 7.80
FAST 250117P00047500 P Jan 17, 2025 47.5 5.60 10.40
FAST 250117P00050000 P Jan 17, 2025 50.0 8.00 10.10
FAST 250117P00052500 P Jan 17, 2025 52.5 9.60 11.40
FAST 250117P00055000 P Jan 17, 2025 55.0 10.90 13.50
FAST 250117P00057500 P Jan 17, 2025 57.5 12.70 14.90
FAST 250117P00060000 P Jan 17, 2025 60.0 14.30 16.90
FAST 250117P00065000 P Jan 17, 2025 65.0 17.70 21.30
FAST 250117P00070000 P Jan 17, 2025 70.0 22.90 25.60
FAST 250117P00075000 P Jan 17, 2025 75.0 27.20 30.90

OPRA data is delayed 15 minutes.