Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-25)Premium Content

Fastenal Company (FAST)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 160219C00023000 C 02/19/16 23.0 18.30 20.80
FAST 160219C00024000 C 02/19/16 24.0 16.60 19.70
FAST 160219C00025000 C 02/19/16 25.0 15.70 19.00
FAST 160219C00026000 C 02/19/16 26.0 14.60 18.00
FAST 160219C00027000 C 02/19/16 27.0 13.50 17.00
FAST 160219C00028000 C 02/19/16 28.0 12.50 16.00
FAST 160219C00029000 C 02/19/16 29.0 11.50 15.30
FAST 160219C00030000 C 02/19/16 30.0 10.70 14.00
FAST 160219C00031000 C 02/19/16 31.0 9.60 12.80
FAST 160219C00032000 C 02/19/16 32.0 8.70 12.40
FAST 160219C00033000 C 02/19/16 33.0 8.30 11.60
FAST 160219C00034000 C 02/19/16 34.0 6.60 9.80
FAST 160219C00035000 C 02/19/16 35.0 7.40 8.30
FAST 160219C00036000 C 02/19/16 36.0 6.40 7.30
FAST 160219C00037000 C 02/19/16 37.0 5.50 6.30
FAST 160219C00038000 C 02/19/16 38.0 4.50 5.30
FAST 160219C00039000 C 02/19/16 39.0 3.60 4.30
FAST 160219C00040000 C 02/19/16 40.0 3.00 3.30
FAST 160219C00041000 C 02/19/16 41.0 1.90 2.35
FAST 160219C00042000 C 02/19/16 42.0 1.20 1.50
FAST 160219C00043000 C 02/19/16 43.0 0.70 0.85
FAST 160219C00044000 C 02/19/16 44.0 0.25 0.40
FAST 160219C00045000 C 02/19/16 45.0 0.00 0.25
FAST 160219C00046000 C 02/19/16 46.0 0.00 0.30
FAST 160219C00047000 C 02/19/16 47.0 0.00 0.20
FAST 160219C00048000 C 02/19/16 48.0 0.00 0.15
FAST 160219C00049000 C 02/19/16 49.0 0.00 0.10
FAST 160219C00050000 C 02/19/16 50.0 0.00 0.10
FAST 160219C00052500 C 02/19/16 52.5 0.00 0.05
FAST 160219C00055000 C 02/19/16 55.0 0.00 0.05
FAST 160219P00023000 P 02/19/16 23.0 0.00 0.05
FAST 160219P00024000 P 02/19/16 24.0 0.00 0.05
FAST 160219P00025000 P 02/19/16 25.0 0.00 0.05
FAST 160219P00026000 P 02/19/16 26.0 0.00 0.05
FAST 160219P00027000 P 02/19/16 27.0 0.00 0.05
FAST 160219P00028000 P 02/19/16 28.0 0.00 0.05
FAST 160219P00029000 P 02/19/16 29.0 0.00 0.05
FAST 160219P00030000 P 02/19/16 30.0 0.00 0.05
FAST 160219P00031000 P 02/19/16 31.0 0.00 0.05
FAST 160219P00032000 P 02/19/16 32.0 0.00 0.05
FAST 160219P00033000 P 02/19/16 33.0 0.00 0.10
FAST 160219P00034000 P 02/19/16 34.0 0.00 0.15
FAST 160219P00035000 P 02/19/16 35.0 0.00 0.25
FAST 160219P00036000 P 02/19/16 36.0 0.00 0.25
FAST 160219P00037000 P 02/19/16 37.0 0.00 0.25
FAST 160219P00038000 P 02/19/16 38.0 0.00 0.15
FAST 160219P00039000 P 02/19/16 39.0 0.05 0.15
FAST 160219P00040000 P 02/19/16 40.0 0.05 0.20
FAST 160219P00041000 P 02/19/16 41.0 0.15 0.25
FAST 160219P00042000 P 02/19/16 42.0 0.30 0.45
FAST 160219P00043000 P 02/19/16 43.0 0.70 0.80
FAST 160219P00044000 P 02/19/16 44.0 1.20 1.50
FAST 160219P00045000 P 02/19/16 45.0 1.90 2.55
FAST 160219P00046000 P 02/19/16 46.0 2.65 4.40
FAST 160219P00047000 P 02/19/16 47.0 3.70 4.60
FAST 160219P00048000 P 02/19/16 48.0 4.40 5.70
FAST 160219P00049000 P 02/19/16 49.0 5.70 6.60
FAST 160219P00050000 P 02/19/16 50.0 6.20 7.60
FAST 160219P00052500 P 02/19/16 52.5 8.70 10.20
FAST 160219P00055000 P 02/19/16 55.0 11.60 12.80
FAST 160318C00029000 C 03/18/16 29.0 12.60 15.00
FAST 160318C00030000 C 03/18/16 30.0 10.80 14.50
FAST 160318C00031000 C 03/18/16 31.0 9.70 13.40
FAST 160318C00032000 C 03/18/16 32.0 9.20 12.00
FAST 160318C00033000 C 03/18/16 33.0 8.80 10.70
FAST 160318C00034000 C 03/18/16 34.0 7.90 9.80
FAST 160318C00035000 C 03/18/16 35.0 7.00 8.50
FAST 160318C00036000 C 03/18/16 36.0 6.10 7.90
FAST 160318C00037000 C 03/18/16 37.0 5.30 6.50
FAST 160318C00038000 C 03/18/16 38.0 4.40 5.60
FAST 160318C00039000 C 03/18/16 39.0 3.90 4.80
FAST 160318C00040000 C 03/18/16 40.0 3.60 4.00
FAST 160318C00041000 C 03/18/16 41.0 2.70 3.20
FAST 160318C00042000 C 03/18/16 42.0 2.20 2.50
FAST 160318C00043000 C 03/18/16 43.0 1.65 1.90
FAST 160318C00044000 C 03/18/16 44.0 1.20 1.40
FAST 160318C00045000 C 03/18/16 45.0 0.85 1.05
FAST 160318C00046000 C 03/18/16 46.0 0.55 0.75
FAST 160318C00047000 C 03/18/16 47.0 0.30 0.50
FAST 160318C00048000 C 03/18/16 48.0 0.20 0.35
FAST 160318C00049000 C 03/18/16 49.0 0.05 0.35
FAST 160318C00050000 C 03/18/16 50.0 0.00 0.30
FAST 160318P00029000 P 03/18/16 29.0 0.00 0.30
FAST 160318P00030000 P 03/18/16 30.0 0.00 0.30
FAST 160318P00031000 P 03/18/16 31.0 0.00 0.35
FAST 160318P00032000 P 03/18/16 32.0 0.10 0.20
FAST 160318P00033000 P 03/18/16 33.0 0.05 0.40
FAST 160318P00034000 P 03/18/16 34.0 0.10 0.45
FAST 160318P00035000 P 03/18/16 35.0 0.20 0.30
FAST 160318P00036000 P 03/18/16 36.0 0.25 0.40
FAST 160318P00037000 P 03/18/16 37.0 0.30 0.45
FAST 160318P00038000 P 03/18/16 38.0 0.40 0.55
FAST 160318P00039000 P 03/18/16 39.0 0.60 0.70
FAST 160318P00040000 P 03/18/16 40.0 0.80 0.90
FAST 160318P00041000 P 03/18/16 41.0 1.05 1.20
FAST 160318P00042000 P 03/18/16 42.0 1.35 1.50
FAST 160318P00043000 P 03/18/16 43.0 1.80 1.95
FAST 160318P00044000 P 03/18/16 44.0 2.30 2.55
FAST 160318P00045000 P 03/18/16 45.0 2.90 3.30
FAST 160318P00046000 P 03/18/16 46.0 3.50 4.30
FAST 160318P00047000 P 03/18/16 47.0 4.30 5.70
FAST 160318P00048000 P 03/18/16 48.0 5.10 6.60
FAST 160318P00049000 P 03/18/16 49.0 5.40 7.50
FAST 160318P00050000 P 03/18/16 50.0 6.80 8.60
FAST 160520C00023000 C 05/20/16 23.0 18.40 20.80
FAST 160520C00024000 C 05/20/16 24.0 16.60 20.60
FAST 160520C00025000 C 05/20/16 25.0 15.80 19.60
FAST 160520C00026000 C 05/20/16 26.0 14.80 18.60
FAST 160520C00027000 C 05/20/16 27.0 13.70 17.60
FAST 160520C00028000 C 05/20/16 28.0 12.90 16.10
FAST 160520C00029000 C 05/20/16 29.0 11.70 15.70
FAST 160520C00030000 C 05/20/16 30.0 11.40 13.90
FAST 160520C00031000 C 05/20/16 31.0 10.90 12.80
FAST 160520C00032000 C 05/20/16 32.0 10.00 11.70
FAST 160520C00033000 C 05/20/16 33.0 9.10 10.60
FAST 160520C00034000 C 05/20/16 34.0 8.20 9.60
FAST 160520C00035000 C 05/20/16 35.0 7.40 8.70
FAST 160520C00036000 C 05/20/16 36.0 6.60 7.80
FAST 160520C00037000 C 05/20/16 37.0 6.50 7.10
FAST 160520C00038000 C 05/20/16 38.0 5.60 6.20
FAST 160520C00039000 C 05/20/16 39.0 5.00 5.40
FAST 160520C00040000 C 05/20/16 40.0 4.30 4.70
FAST 160520C00041000 C 05/20/16 41.0 3.60 4.00
FAST 160520C00042000 C 05/20/16 42.0 3.10 3.40
FAST 160520C00043000 C 05/20/16 43.0 2.65 2.80
FAST 160520C00044000 C 05/20/16 44.0 2.15 2.35
FAST 160520C00045000 C 05/20/16 45.0 1.70 1.90
FAST 160520C00046000 C 05/20/16 46.0 1.40 1.55
FAST 160520C00047000 C 05/20/16 47.0 1.05 1.25
FAST 160520C00048000 C 05/20/16 48.0 0.85 1.00
FAST 160520C00049000 C 05/20/16 49.0 0.65 0.80
FAST 160520C00050000 C 05/20/16 50.0 0.45 0.60
FAST 160520C00052500 C 05/20/16 52.5 0.25 0.35
FAST 160520P00023000 P 05/20/16 23.0 0.00 0.35
FAST 160520P00024000 P 05/20/16 24.0 0.00 0.40
FAST 160520P00025000 P 05/20/16 25.0 0.05 0.40
FAST 160520P00026000 P 05/20/16 26.0 0.10 0.20
FAST 160520P00027000 P 05/20/16 27.0 0.05 0.45
FAST 160520P00028000 P 05/20/16 28.0 0.10 0.50
FAST 160520P00029000 P 05/20/16 29.0 0.20 0.40
FAST 160520P00030000 P 05/20/16 30.0 0.20 0.55
FAST 160520P00031000 P 05/20/16 31.0 0.30 0.65
FAST 160520P00032000 P 05/20/16 32.0 0.40 0.55
FAST 160520P00033000 P 05/20/16 33.0 0.50 0.60
FAST 160520P00034000 P 05/20/16 34.0 0.60 0.70
FAST 160520P00035000 P 05/20/16 35.0 0.70 0.85
FAST 160520P00036000 P 05/20/16 36.0 0.90 1.00
FAST 160520P00037000 P 05/20/16 37.0 1.05 1.20
FAST 160520P00038000 P 05/20/16 38.0 1.30 1.40
FAST 160520P00039000 P 05/20/16 39.0 1.55 1.70
FAST 160520P00040000 P 05/20/16 40.0 1.90 2.00
FAST 160520P00041000 P 05/20/16 41.0 2.20 2.35
FAST 160520P00042000 P 05/20/16 42.0 2.70 2.75
FAST 160520P00043000 P 05/20/16 43.0 3.10 3.30
FAST 160520P00044000 P 05/20/16 44.0 3.60 4.00
FAST 160520P00045000 P 05/20/16 45.0 4.20 5.10
FAST 160520P00046000 P 05/20/16 46.0 4.80 6.00
FAST 160520P00047000 P 05/20/16 47.0 5.50 6.70
FAST 160520P00048000 P 05/20/16 48.0 6.20 7.50
FAST 160520P00049000 P 05/20/16 49.0 7.00 8.40
FAST 160520P00050000 P 05/20/16 50.0 7.80 9.20
FAST 160520P00052500 P 05/20/16 52.5 10.10 11.60
FAST 160819C00023000 C 08/19/16 23.0 18.20 21.50
FAST 160819C00024000 C 08/19/16 24.0 16.70 21.00
FAST 160819C00025000 C 08/19/16 25.0 15.70 20.00
FAST 160819C00026000 C 08/19/16 26.0 14.70 18.40
FAST 160819C00027000 C 08/19/16 27.0 13.70 17.40
FAST 160819C00028000 C 08/19/16 28.0 13.80 16.00
FAST 160819C00029000 C 08/19/16 29.0 12.30 14.90
FAST 160819C00030000 C 08/19/16 30.0 11.90 14.00
FAST 160819C00031000 C 08/19/16 31.0 11.00 13.00
FAST 160819C00032000 C 08/19/16 32.0 10.10 11.70
FAST 160819C00033000 C 08/19/16 33.0 9.40 10.90
FAST 160819C00034000 C 08/19/16 34.0 8.60 10.10
FAST 160819C00035000 C 08/19/16 35.0 7.90 9.30
FAST 160819C00036000 C 08/19/16 36.0 7.10 8.40
FAST 160819C00037000 C 08/19/16 37.0 6.70 7.70
FAST 160819C00038000 C 08/19/16 38.0 6.40 7.00
FAST 160819C00039000 C 08/19/16 39.0 5.70 6.30
FAST 160819C00040000 C 08/19/16 40.0 5.00 5.50
FAST 160819C00041000 C 08/19/16 41.0 4.40 4.90
FAST 160819C00042000 C 08/19/16 42.0 3.80 4.30
FAST 160819C00043000 C 08/19/16 43.0 3.30 3.80
FAST 160819C00044000 C 08/19/16 44.0 2.95 3.30
FAST 160819C00045000 C 08/19/16 45.0 2.50 2.95
FAST 160819C00046000 C 08/19/16 46.0 2.10 2.60
FAST 160819C00047000 C 08/19/16 47.0 1.80 2.25
FAST 160819C00048000 C 08/19/16 48.0 1.50 1.85
FAST 160819C00049000 C 08/19/16 49.0 1.25 1.55
FAST 160819C00050000 C 08/19/16 50.0 1.05 1.40
FAST 160819C00052500 C 08/19/16 52.5 0.65 0.90
FAST 160819C00055000 C 08/19/16 55.0 0.25 0.65
FAST 160819P00023000 P 08/19/16 23.0 0.05 0.50
FAST 160819P00024000 P 08/19/16 24.0 0.10 0.55
FAST 160819P00025000 P 08/19/16 25.0 0.15 0.65
FAST 160819P00026000 P 08/19/16 26.0 0.25 0.70
FAST 160819P00027000 P 08/19/16 27.0 0.30 0.75
FAST 160819P00028000 P 08/19/16 28.0 0.40 0.85
FAST 160819P00029000 P 08/19/16 29.0 0.50 0.90
FAST 160819P00030000 P 08/19/16 30.0 0.65 1.15
FAST 160819P00031000 P 08/19/16 31.0 0.55 1.30
FAST 160819P00032000 P 08/19/16 32.0 0.70 1.45
FAST 160819P00033000 P 08/19/16 33.0 1.15 1.65
FAST 160819P00034000 P 08/19/16 34.0 1.25 1.80
FAST 160819P00035000 P 08/19/16 35.0 1.55 2.00
FAST 160819P00036000 P 08/19/16 36.0 1.75 2.25
FAST 160819P00037000 P 08/19/16 37.0 2.05 2.55
FAST 160819P00038000 P 08/19/16 38.0 2.40 2.60
FAST 160819P00039000 P 08/19/16 39.0 2.70 2.95
FAST 160819P00040000 P 08/19/16 40.0 3.00 3.40
FAST 160819P00041000 P 08/19/16 41.0 3.50 3.80
FAST 160819P00042000 P 08/19/16 42.0 3.90 4.30
FAST 160819P00043000 P 08/19/16 43.0 4.40 5.00
FAST 160819P00044000 P 08/19/16 44.0 5.00 5.40
FAST 160819P00045000 P 08/19/16 45.0 5.50 6.20
FAST 160819P00046000 P 08/19/16 46.0 6.10 6.80
FAST 160819P00047000 P 08/19/16 47.0 6.80 8.00
FAST 160819P00048000 P 08/19/16 48.0 7.50 8.80
FAST 160819P00049000 P 08/19/16 49.0 8.20 9.70
FAST 160819P00050000 P 08/19/16 50.0 9.00 10.40
FAST 160819P00052500 P 08/19/16 52.5 11.00 12.60
FAST 160819P00055000 P 08/19/16 55.0 13.30 14.90
FAST 170120C00020000 C 01/20/17 20.0 21.10 24.50
FAST 170120C00023000 C 01/20/17 23.0 16.50 20.90
FAST 170120C00025000 C 01/20/17 25.0 16.30 19.00
FAST 170120C00028000 C 01/20/17 28.0 14.10 15.80
FAST 170120C00030000 C 01/20/17 30.0 12.30 13.90
FAST 170120C00033000 C 01/20/17 33.0 9.90 11.50
FAST 170120C00035000 C 01/20/17 35.0 9.10 10.00
FAST 170120C00038000 C 01/20/17 38.0 7.00 7.80
FAST 170120C00040000 C 01/20/17 40.0 5.70 6.60
FAST 170120C00042000 C 01/20/17 42.0 4.80 5.50
FAST 170120C00045000 C 01/20/17 45.0 3.30 4.20
FAST 170120C00047000 C 01/20/17 47.0 2.55 3.30
FAST 170120C00050000 C 01/20/17 50.0 1.75 2.35
FAST 170120C00052500 C 01/20/17 52.5 1.20 1.80
FAST 170120C00055000 C 01/20/17 55.0 0.75 1.55
FAST 170120C00057500 C 01/20/17 57.5 0.55 1.25
FAST 170120C00060000 C 01/20/17 60.0 0.35 1.05
FAST 170120C00065000 C 01/20/17 65.0 0.15 0.55
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.50
FAST 170120P00020000 P 01/20/17 20.0 0.20 0.90
FAST 170120P00023000 P 01/20/17 23.0 0.50 1.00
FAST 170120P00025000 P 01/20/17 25.0 0.75 1.25
FAST 170120P00028000 P 01/20/17 28.0 1.20 1.65
FAST 170120P00030000 P 01/20/17 30.0 1.65 1.95
FAST 170120P00033000 P 01/20/17 33.0 2.15 2.65
FAST 170120P00035000 P 01/20/17 35.0 2.85 3.30
FAST 170120P00038000 P 01/20/17 38.0 4.10 4.40
FAST 170120P00040000 P 01/20/17 40.0 5.00 5.10
FAST 170120P00042000 P 01/20/17 42.0 6.00 6.30
FAST 170120P00045000 P 01/20/17 45.0 7.40 8.10
FAST 170120P00047000 P 01/20/17 47.0 8.60 9.30
FAST 170120P00050000 P 01/20/17 50.0 10.60 12.00
FAST 170120P00052500 P 01/20/17 52.5 12.50 14.10
FAST 170120P00055000 P 01/20/17 55.0 14.50 16.30
FAST 170120P00057500 P 01/20/17 57.5 16.60 18.50
FAST 170120P00060000 P 01/20/17 60.0 18.80 20.60
FAST 170120P00065000 P 01/20/17 65.0 23.40 25.70
FAST 170120P00070000 P 01/20/17 70.0 28.00 30.30
FAST 180119C00020000 C 01/19/18 20.0 20.90 24.80
FAST 180119C00023000 C 01/19/18 23.0 17.50 22.40
FAST 180119C00025000 C 01/19/18 25.0 16.30 20.10
FAST 180119C00028000 C 01/19/18 28.0 13.80 16.20
FAST 180119C00030000 C 01/19/18 30.0 12.10 14.60
FAST 180119C00033000 C 01/19/18 33.0 10.20 12.80
FAST 180119C00035000 C 01/19/18 35.0 9.00 10.70
FAST 180119C00037000 C 01/19/18 37.0 8.00 9.50
FAST 180119C00040000 C 01/19/18 40.0 6.30 7.80
FAST 180119C00042000 C 01/19/18 42.0 5.50 6.80
FAST 180119C00045000 C 01/19/18 45.0 4.40 5.50
FAST 180119C00047000 C 01/19/18 47.0 3.60 4.80
FAST 180119C00050000 C 01/19/18 50.0 2.80 3.90
FAST 180119C00052500 C 01/19/18 52.5 2.20 3.20
FAST 180119C00055000 C 01/19/18 55.0 1.85 2.75
FAST 180119C00060000 C 01/19/18 60.0 1.05 1.85
FAST 180119C00065000 C 01/19/18 65.0 0.60 1.35
FAST 180119P00020000 P 01/19/18 20.0 0.55 1.45
FAST 180119P00023000 P 01/19/18 23.0 1.15 1.85
FAST 180119P00025000 P 01/19/18 25.0 1.25 2.25
FAST 180119P00028000 P 01/19/18 28.0 2.00 3.10
FAST 180119P00030000 P 01/19/18 30.0 2.95 3.50
FAST 180119P00033000 P 01/19/18 33.0 3.60 4.50
FAST 180119P00035000 P 01/19/18 35.0 4.40 5.20
FAST 180119P00037000 P 01/19/18 37.0 5.50 6.00
FAST 180119P00040000 P 01/19/18 40.0 6.80 7.60
FAST 180119P00042000 P 01/19/18 42.0 7.30 8.60
FAST 180119P00045000 P 01/19/18 45.0 9.40 10.40
FAST 180119P00047000 P 01/19/18 47.0 10.80 11.60
FAST 180119P00050000 P 01/19/18 50.0 12.90 13.70
FAST 180119P00052500 P 01/19/18 52.5 14.80 16.30
FAST 180119P00055000 P 01/19/18 55.0 16.70 18.60
FAST 180119P00060000 P 01/19/18 60.0 20.50 22.70
FAST 180119P00065000 P 01/19/18 65.0 24.90 27.00

OPRA data is delayed 15 minutes.