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 (2017-06-23)Premium Content

Fastenal Company (FAST)
As of Jul 21 2017 12:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 170818C00029000 C 08/18/17 29.0 13.20 14.00
FAST 170818C00030000 C 08/18/17 30.0 12.20 13.10
FAST 170818C00031000 C 08/18/17 31.0 11.10 12.30
FAST 170818C00032000 C 08/18/17 32.0 10.00 11.60
FAST 170818C00033000 C 08/18/17 33.0 9.20 9.70
FAST 170818C00034000 C 08/18/17 34.0 8.20 9.00
FAST 170818C00035000 C 08/18/17 35.0 7.10 7.90
FAST 170818C00036000 C 08/18/17 36.0 6.20 6.90
FAST 170818C00037000 C 08/18/17 37.0 5.30 5.70
FAST 170818C00038000 C 08/18/17 38.0 4.40 4.80
FAST 170818C00039000 C 08/18/17 39.0 3.40 3.70
FAST 170818C00040000 C 08/18/17 40.0 2.40 2.75
FAST 170818C00041000 C 08/18/17 41.0 1.80 1.90
FAST 170818C00042000 C 08/18/17 42.0 1.15 1.25
FAST 170818C00043000 C 08/18/17 43.0 0.65 0.75
FAST 170818C00044000 C 08/18/17 44.0 0.35 0.45
FAST 170818C00045000 C 08/18/17 45.0 0.15 0.25
FAST 170818C00046000 C 08/18/17 46.0 0.05 0.15
FAST 170818C00047000 C 08/18/17 47.0 0.00 0.10
FAST 170818C00048000 C 08/18/17 48.0 0.00 0.05
FAST 170818C00049000 C 08/18/17 49.0 0.00 0.05
FAST 170818C00050000 C 08/18/17 50.0 0.00 0.05
FAST 170818C00052500 C 08/18/17 52.5 0.00 0.05
FAST 170818C00055000 C 08/18/17 55.0 0.00 0.05
FAST 170818C00057500 C 08/18/17 57.5 0.00 0.05
FAST 170818C00060000 C 08/18/17 60.0 0.00 0.05
FAST 170818C00065000 C 08/18/17 65.0 0.00 0.05
FAST 170818C00070000 C 08/18/17 70.0 0.00 0.05
FAST 170818P00029000 P 08/18/17 29.0 0.00 0.05
FAST 170818P00030000 P 08/18/17 30.0 0.00 0.05
FAST 170818P00031000 P 08/18/17 31.0 0.00 0.05
FAST 170818P00032000 P 08/18/17 32.0 0.00 0.05
FAST 170818P00033000 P 08/18/17 33.0 0.00 0.05
FAST 170818P00034000 P 08/18/17 34.0 0.00 0.10
FAST 170818P00035000 P 08/18/17 35.0 0.00 0.10
FAST 170818P00036000 P 08/18/17 36.0 0.00 0.15
FAST 170818P00037000 P 08/18/17 37.0 0.05 0.15
FAST 170818P00038000 P 08/18/17 38.0 0.10 0.20
FAST 170818P00039000 P 08/18/17 39.0 0.20 0.25
FAST 170818P00040000 P 08/18/17 40.0 0.30 0.40
FAST 170818P00041000 P 08/18/17 41.0 0.55 0.65
FAST 170818P00042000 P 08/18/17 42.0 0.90 1.00
FAST 170818P00043000 P 08/18/17 43.0 1.40 1.50
FAST 170818P00044000 P 08/18/17 44.0 2.05 2.50
FAST 170818P00045000 P 08/18/17 45.0 2.85 3.20
FAST 170818P00046000 P 08/18/17 46.0 3.70 4.10
FAST 170818P00047000 P 08/18/17 47.0 4.70 5.20
FAST 170818P00048000 P 08/18/17 48.0 5.70 6.20
FAST 170818P00049000 P 08/18/17 49.0 6.50 7.20
FAST 170818P00050000 P 08/18/17 50.0 7.60 8.20
FAST 170818P00052500 P 08/18/17 52.5 9.70 10.80
FAST 170818P00055000 P 08/18/17 55.0 12.20 13.30
FAST 170818P00057500 P 08/18/17 57.5 14.70 15.70
FAST 170818P00060000 P 08/18/17 60.0 17.00 18.30
FAST 170818P00065000 P 08/18/17 65.0 21.90 23.20
FAST 170818P00070000 P 08/18/17 70.0 27.20 28.10
FAST 171117C00029000 C 11/17/17 29.0 13.20 13.90
FAST 171117C00030000 C 11/17/17 30.0 12.20 12.90
FAST 171117C00031000 C 11/17/17 31.0 11.20 11.90
FAST 171117C00032000 C 11/17/17 32.0 10.30 10.90
FAST 171117C00033000 C 11/17/17 33.0 9.30 9.70
FAST 171117C00034000 C 11/17/17 34.0 8.40 8.80
FAST 171117C00035000 C 11/17/17 35.0 7.50 7.90
FAST 171117C00036000 C 11/17/17 36.0 6.50 7.00
FAST 171117C00037000 C 11/17/17 37.0 5.70 6.10
FAST 171117C00038000 C 11/17/17 38.0 4.90 5.40
FAST 171117C00039000 C 11/17/17 39.0 4.30 4.50
FAST 171117C00040000 C 11/17/17 40.0 3.50 3.90
FAST 171117C00041000 C 11/17/17 41.0 2.85 3.20
FAST 171117C00042000 C 11/17/17 42.0 2.25 2.55
FAST 171117C00043000 C 11/17/17 43.0 1.75 2.05
FAST 171117C00044000 C 11/17/17 44.0 1.35 1.60
FAST 171117C00045000 C 11/17/17 45.0 1.00 1.15
FAST 171117C00046000 C 11/17/17 46.0 0.70 0.95
FAST 171117C00047000 C 11/17/17 47.0 0.50 0.75
FAST 171117C00048000 C 11/17/17 48.0 0.35 0.55
FAST 171117C00049000 C 11/17/17 49.0 0.20 0.40
FAST 171117C00050000 C 11/17/17 50.0 0.10 0.30
FAST 171117C00052500 C 11/17/17 52.5 0.00 0.15
FAST 171117C00055000 C 11/17/17 55.0 0.00 0.10
FAST 171117C00057500 C 11/17/17 57.5 0.00 0.05
FAST 171117C00060000 C 11/17/17 60.0 0.00 0.05
FAST 171117C00065000 C 11/17/17 65.0 0.00 0.05
FAST 171117C00070000 C 11/17/17 70.0 0.00 0.05
FAST 171117C00075000 C 11/17/17 75.0 0.00 0.05
FAST 171117P00029000 P 11/17/17 29.0 0.00 0.20
FAST 171117P00030000 P 11/17/17 30.0 0.10 0.25
FAST 171117P00031000 P 11/17/17 31.0 0.10 0.30
FAST 171117P00032000 P 11/17/17 32.0 0.15 0.30
FAST 171117P00033000 P 11/17/17 33.0 0.20 0.35
FAST 171117P00034000 P 11/17/17 34.0 0.35 0.45
FAST 171117P00035000 P 11/17/17 35.0 0.45 0.50
FAST 171117P00036000 P 11/17/17 36.0 0.55 0.70
FAST 171117P00037000 P 11/17/17 37.0 0.70 0.85
FAST 171117P00038000 P 11/17/17 38.0 0.90 1.05
FAST 171117P00039000 P 11/17/17 39.0 1.15 1.35
FAST 171117P00040000 P 11/17/17 40.0 1.45 1.65
FAST 171117P00041000 P 11/17/17 41.0 1.75 2.05
FAST 171117P00042000 P 11/17/17 42.0 2.20 2.50
FAST 171117P00043000 P 11/17/17 43.0 2.70 3.00
FAST 171117P00044000 P 11/17/17 44.0 3.30 3.60
FAST 171117P00045000 P 11/17/17 45.0 3.90 4.20
FAST 171117P00046000 P 11/17/17 46.0 4.50 4.90
FAST 171117P00047000 P 11/17/17 47.0 5.30 5.80
FAST 171117P00048000 P 11/17/17 48.0 6.10 6.80
FAST 171117P00049000 P 11/17/17 49.0 7.00 7.40
FAST 171117P00050000 P 11/17/17 50.0 8.00 8.30
FAST 171117P00052500 P 11/17/17 52.5 10.30 10.70
FAST 171117P00055000 P 11/17/17 55.0 12.60 13.70
FAST 171117P00057500 P 11/17/17 57.5 15.20 15.60
FAST 171117P00060000 P 11/17/17 60.0 17.70 18.60
FAST 171117P00065000 P 11/17/17 65.0 21.80 23.60
FAST 171117P00070000 P 11/17/17 70.0 27.00 29.10
FAST 171117P00075000 P 11/17/17 75.0 31.60 33.30
FAST 180119C00020000 C 01/19/18 20.0 22.10 23.70
FAST 180119C00023000 C 01/19/18 23.0 19.00 20.20
FAST 180119C00024000 C 01/19/18 24.0 18.00 19.70
FAST 180119C00025000 C 01/19/18 25.0 17.10 18.30
FAST 180119C00026000 C 01/19/18 26.0 16.00 17.30
FAST 180119C00027000 C 01/19/18 27.0 15.10 16.40
FAST 180119C00028000 C 01/19/18 28.0 14.10 15.00
FAST 180119C00029000 C 01/19/18 29.0 13.00 13.70
FAST 180119C00030000 C 01/19/18 30.0 11.80 12.90
FAST 180119C00031000 C 01/19/18 31.0 11.20 11.80
FAST 180119C00032000 C 01/19/18 32.0 10.30 10.90
FAST 180119C00033000 C 01/19/18 33.0 9.30 9.90
FAST 180119C00034000 C 01/19/18 34.0 8.40 9.00
FAST 180119C00035000 C 01/19/18 35.0 7.60 8.10
FAST 180119C00036000 C 01/19/18 36.0 6.70 7.30
FAST 180119C00037000 C 01/19/18 37.0 6.00 6.50
FAST 180119C00038000 C 01/19/18 38.0 5.20 5.70
FAST 180119C00039000 C 01/19/18 39.0 4.50 5.00
FAST 180119C00040000 C 01/19/18 40.0 3.90 4.40
FAST 180119C00041000 C 01/19/18 41.0 3.20 3.70
FAST 180119C00042000 C 01/19/18 42.0 2.70 3.10
FAST 180119C00043000 C 01/19/18 43.0 2.25 2.55
FAST 180119C00044000 C 01/19/18 44.0 1.80 2.15
FAST 180119C00045000 C 01/19/18 45.0 1.45 1.75
FAST 180119C00046000 C 01/19/18 46.0 1.15 1.40
FAST 180119C00047000 C 01/19/18 47.0 0.90 1.10
FAST 180119C00048000 C 01/19/18 48.0 0.70 0.90
FAST 180119C00049000 C 01/19/18 49.0 0.50 0.70
FAST 180119C00050000 C 01/19/18 50.0 0.35 0.55
FAST 180119C00052500 C 01/19/18 52.5 0.15 0.30
FAST 180119C00055000 C 01/19/18 55.0 0.00 0.15
FAST 180119C00057500 C 01/19/18 57.5 0.00 0.10
FAST 180119C00060000 C 01/19/18 60.0 0.00 0.10
FAST 180119C00065000 C 01/19/18 65.0 0.00 0.05
FAST 180119C00070000 C 01/19/18 70.0 0.00 0.05
FAST 180119P00020000 P 01/19/18 20.0 0.00 0.10
FAST 180119P00023000 P 01/19/18 23.0 0.00 0.15
FAST 180119P00024000 P 01/19/18 24.0 0.00 0.20
FAST 180119P00025000 P 01/19/18 25.0 0.00 0.20
FAST 180119P00026000 P 01/19/18 26.0 0.00 0.25
FAST 180119P00027000 P 01/19/18 27.0 0.05 0.30
FAST 180119P00028000 P 01/19/18 28.0 0.10 0.30
FAST 180119P00029000 P 01/19/18 29.0 0.15 0.35
FAST 180119P00030000 P 01/19/18 30.0 0.20 0.40
FAST 180119P00031000 P 01/19/18 31.0 0.25 0.45
FAST 180119P00032000 P 01/19/18 32.0 0.30 0.50
FAST 180119P00033000 P 01/19/18 33.0 0.40 0.60
FAST 180119P00034000 P 01/19/18 34.0 0.50 0.75
FAST 180119P00035000 P 01/19/18 35.0 0.65 0.85
FAST 180119P00036000 P 01/19/18 36.0 0.85 1.05
FAST 180119P00037000 P 01/19/18 37.0 1.05 1.25
FAST 180119P00038000 P 01/19/18 38.0 1.25 1.50
FAST 180119P00039000 P 01/19/18 39.0 1.55 1.85
FAST 180119P00040000 P 01/19/18 40.0 1.90 2.15
FAST 180119P00041000 P 01/19/18 41.0 2.25 2.55
FAST 180119P00042000 P 01/19/18 42.0 2.60 3.00
FAST 180119P00043000 P 01/19/18 43.0 3.20 3.60
FAST 180119P00044000 P 01/19/18 44.0 3.70 4.00
FAST 180119P00045000 P 01/19/18 45.0 4.40 4.60
FAST 180119P00046000 P 01/19/18 46.0 5.00 5.40
FAST 180119P00047000 P 01/19/18 47.0 5.80 6.20
FAST 180119P00048000 P 01/19/18 48.0 6.40 6.90
FAST 180119P00049000 P 01/19/18 49.0 7.20 7.80
FAST 180119P00050000 P 01/19/18 50.0 8.20 8.60
FAST 180119P00052500 P 01/19/18 52.5 10.40 10.90
FAST 180119P00055000 P 01/19/18 55.0 12.90 13.20
FAST 180119P00057500 P 01/19/18 57.5 15.20 15.80
FAST 180119P00060000 P 01/19/18 60.0 17.70 18.10
FAST 180119P00065000 P 01/19/18 65.0 22.70 23.10
FAST 180119P00070000 P 01/19/18 70.0 27.00 28.30
FAST 180216C00023000 C 02/16/18 23.0 19.20 19.70
FAST 180216C00024000 C 02/16/18 24.0 18.30 18.80
FAST 180216C00025000 C 02/16/18 25.0 17.20 17.80
FAST 180216C00026000 C 02/16/18 26.0 16.20 16.70
FAST 180216C00027000 C 02/16/18 27.0 15.00 16.00
FAST 180216C00028000 C 02/16/18 28.0 14.20 14.70
FAST 180216C00029000 C 02/16/18 29.0 13.20 13.70
FAST 180216C00030000 C 02/16/18 30.0 12.20 13.10
FAST 180216C00031000 C 02/16/18 31.0 11.30 11.80
FAST 180216C00032000 C 02/16/18 32.0 10.40 10.90
FAST 180216C00033000 C 02/16/18 33.0 9.50 9.90
FAST 180216C00034000 C 02/16/18 34.0 8.60 9.10
FAST 180216C00035000 C 02/16/18 35.0 7.70 8.20
FAST 180216C00036000 C 02/16/18 36.0 7.00 7.40
FAST 180216C00037000 C 02/16/18 37.0 6.10 6.60
FAST 180216C00038000 C 02/16/18 38.0 5.40 5.80
FAST 180216C00039000 C 02/16/18 39.0 4.70 5.10
FAST 180216C00040000 C 02/16/18 40.0 4.00 4.40
FAST 180216C00041000 C 02/16/18 41.0 3.40 3.80
FAST 180216C00042000 C 02/16/18 42.0 2.90 3.20
FAST 180216C00043000 C 02/16/18 43.0 2.40 2.70
FAST 180216C00044000 C 02/16/18 44.0 1.95 2.25
FAST 180216C00045000 C 02/16/18 45.0 1.60 1.85
FAST 180216C00046000 C 02/16/18 46.0 1.35 1.55
FAST 180216C00047000 C 02/16/18 47.0 1.00 1.30
FAST 180216C00048000 C 02/16/18 48.0 0.75 1.00
FAST 180216C00049000 C 02/16/18 49.0 0.55 0.80
FAST 180216C00050000 C 02/16/18 50.0 0.45 0.65
FAST 180216C00052500 C 02/16/18 52.5 0.15 0.35
FAST 180216C00055000 C 02/16/18 55.0 0.00 0.25
FAST 180216C00060000 C 02/16/18 60.0 0.00 0.10
FAST 180216P00023000 P 02/16/18 23.0 0.00 0.15
FAST 180216P00024000 P 02/16/18 24.0 0.00 0.25
FAST 180216P00025000 P 02/16/18 25.0 0.05 0.25
FAST 180216P00026000 P 02/16/18 26.0 0.10 0.30
FAST 180216P00027000 P 02/16/18 27.0 0.15 0.35
FAST 180216P00028000 P 02/16/18 28.0 0.20 0.35
FAST 180216P00029000 P 02/16/18 29.0 0.20 0.45
FAST 180216P00030000 P 02/16/18 30.0 0.30 0.50
FAST 180216P00031000 P 02/16/18 31.0 0.35 0.55
FAST 180216P00032000 P 02/16/18 32.0 0.40 0.60
FAST 180216P00033000 P 02/16/18 33.0 0.55 0.70
FAST 180216P00034000 P 02/16/18 34.0 0.70 0.85
FAST 180216P00035000 P 02/16/18 35.0 0.85 1.05
FAST 180216P00036000 P 02/16/18 36.0 1.00 1.25
FAST 180216P00037000 P 02/16/18 37.0 1.25 1.50
FAST 180216P00038000 P 02/16/18 38.0 1.50 1.65
FAST 180216P00039000 P 02/16/18 39.0 1.80 2.10
FAST 180216P00040000 P 02/16/18 40.0 2.15 2.45
FAST 180216P00041000 P 02/16/18 41.0 2.50 2.85
FAST 180216P00042000 P 02/16/18 42.0 3.00 3.30
FAST 180216P00043000 P 02/16/18 43.0 3.40 3.90
FAST 180216P00044000 P 02/16/18 44.0 4.00 4.40
FAST 180216P00045000 P 02/16/18 45.0 4.60 5.00
FAST 180216P00046000 P 02/16/18 46.0 5.30 5.60
FAST 180216P00047000 P 02/16/18 47.0 5.90 6.40
FAST 180216P00048000 P 02/16/18 48.0 6.70 7.10
FAST 180216P00049000 P 02/16/18 49.0 7.60 8.10
FAST 180216P00050000 P 02/16/18 50.0 8.40 9.00
FAST 180216P00052500 P 02/16/18 52.5 10.50 11.20
FAST 180216P00055000 P 02/16/18 55.0 12.90 13.40
FAST 180216P00060000 P 02/16/18 60.0 17.70 18.90
FAST 190118C00020000 C 01/18/19 20.0 21.90 23.90
FAST 190118C00023000 C 01/18/19 23.0 19.00 20.60
FAST 190118C00025000 C 01/18/19 25.0 17.00 18.20
FAST 190118C00028000 C 01/18/19 28.0 14.30 15.70
FAST 190118C00030000 C 01/18/19 30.0 12.50 13.30
FAST 190118C00033000 C 01/18/19 33.0 10.20 11.10
FAST 190118C00035000 C 01/18/19 35.0 8.70 9.50
FAST 190118C00037000 C 01/18/19 37.0 7.40 8.40
FAST 190118C00040000 C 01/18/19 40.0 5.50 6.20
FAST 190118C00042000 C 01/18/19 42.0 4.70 5.20
FAST 190118C00045000 C 01/18/19 45.0 3.30 3.80
FAST 190118C00047000 C 01/18/19 47.0 2.65 3.00
FAST 190118C00050000 C 01/18/19 50.0 1.80 2.25
FAST 190118C00052500 C 01/18/19 52.5 1.30 1.70
FAST 190118C00055000 C 01/18/19 55.0 0.90 1.25
FAST 190118C00057500 C 01/18/19 57.5 0.55 1.00
FAST 190118C00060000 C 01/18/19 60.0 0.35 0.75
FAST 190118C00065000 C 01/18/19 65.0 0.00 0.40
FAST 190118C00070000 C 01/18/19 70.0 0.00 0.25
FAST 190118P00020000 P 01/18/19 20.0 0.20 0.55
FAST 190118P00023000 P 01/18/19 23.0 0.40 0.75
FAST 190118P00025000 P 01/18/19 25.0 0.55 0.90
FAST 190118P00028000 P 01/18/19 28.0 0.90 1.25
FAST 190118P00030000 P 01/18/19 30.0 1.20 1.55
FAST 190118P00033000 P 01/18/19 33.0 1.85 2.20
FAST 190118P00035000 P 01/18/19 35.0 2.45 2.75
FAST 190118P00037000 P 01/18/19 37.0 2.85 3.50
FAST 190118P00040000 P 01/18/19 40.0 4.20 4.60
FAST 190118P00042000 P 01/18/19 42.0 5.10 5.60
FAST 190118P00045000 P 01/18/19 45.0 6.60 7.30
FAST 190118P00047000 P 01/18/19 47.0 7.90 8.70
FAST 190118P00050000 P 01/18/19 50.0 9.90 10.60
FAST 190118P00052500 P 01/18/19 52.5 11.50 12.60
FAST 190118P00055000 P 01/18/19 55.0 13.60 14.70
FAST 190118P00057500 P 01/18/19 57.5 16.00 16.80
FAST 190118P00060000 P 01/18/19 60.0 18.40 19.00
FAST 190118P00065000 P 01/18/19 65.0 22.10 24.10
FAST 190118P00070000 P 01/18/19 70.0 26.60 28.80

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved