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 (2017-03-24)Premium Content

Fastenal Company (FAST)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 170421C00040000 C 04/21/17 40.0 10.70 12.10
FAST 170421C00041000 C 04/21/17 41.0 9.10 12.60
FAST 170421C00042000 C 04/21/17 42.0 8.20 11.60
FAST 170421C00043000 C 04/21/17 43.0 7.10 10.60
FAST 170421C00044000 C 04/21/17 44.0 6.10 9.60
FAST 170421C00045000 C 04/21/17 45.0 5.80 7.70
FAST 170421C00046000 C 04/21/17 46.0 4.80 7.20
FAST 170421C00047000 C 04/21/17 47.0 4.10 5.40
FAST 170421C00048000 C 04/21/17 48.0 3.10 4.50
FAST 170421C00049000 C 04/21/17 49.0 2.60 3.00
FAST 170421C00050000 C 04/21/17 50.0 1.95 2.10
FAST 170421C00052500 C 04/21/17 52.5 0.75 0.85
FAST 170421C00055000 C 04/21/17 55.0 0.05 0.45
FAST 170421C00057500 C 04/21/17 57.5 0.00 0.25
FAST 170421C00060000 C 04/21/17 60.0 0.00 0.10
FAST 170421C00065000 C 04/21/17 65.0 0.00 0.05
FAST 170421C00070000 C 04/21/17 70.0 0.00 0.05
FAST 170421C00075000 C 04/21/17 75.0 0.00 0.05
FAST 170421P00040000 P 04/21/17 40.0 0.00 0.20
FAST 170421P00041000 P 04/21/17 41.0 0.00 0.15
FAST 170421P00042000 P 04/21/17 42.0 0.00 0.20
FAST 170421P00043000 P 04/21/17 43.0 0.00 0.20
FAST 170421P00044000 P 04/21/17 44.0 0.00 0.20
FAST 170421P00045000 P 04/21/17 45.0 0.00 0.25
FAST 170421P00046000 P 04/21/17 46.0 0.05 0.30
FAST 170421P00047000 P 04/21/17 47.0 0.10 0.40
FAST 170421P00048000 P 04/21/17 48.0 0.35 0.50
FAST 170421P00049000 P 04/21/17 49.0 0.55 0.70
FAST 170421P00050000 P 04/21/17 50.0 0.90 1.10
FAST 170421P00052500 P 04/21/17 52.5 2.10 2.35
FAST 170421P00055000 P 04/21/17 55.0 3.50 4.40
FAST 170421P00057500 P 04/21/17 57.5 4.10 8.10
FAST 170421P00060000 P 04/21/17 60.0 8.00 10.40
FAST 170421P00065000 P 04/21/17 65.0 12.90 15.40
FAST 170421P00070000 P 04/21/17 70.0 17.80 20.60
FAST 170421P00075000 P 04/21/17 75.0 22.90 24.70
FAST 170519C00023000 C 05/19/17 23.0 27.70 29.20
FAST 170519C00024000 C 05/19/17 24.0 26.50 29.50
FAST 170519C00025000 C 05/19/17 25.0 25.40 28.50
FAST 170519C00026000 C 05/19/17 26.0 24.40 27.50
FAST 170519C00027000 C 05/19/17 27.0 23.40 26.50
FAST 170519C00028000 C 05/19/17 28.0 22.40 25.50
FAST 170519C00029000 C 05/19/17 29.0 21.40 24.50
FAST 170519C00030000 C 05/19/17 30.0 20.40 23.50
FAST 170519C00031000 C 05/19/17 31.0 19.40 22.50
FAST 170519C00032000 C 05/19/17 32.0 18.40 21.50
FAST 170519C00033000 C 05/19/17 33.0 17.50 20.50
FAST 170519C00034000 C 05/19/17 34.0 16.30 19.50
FAST 170519C00035000 C 05/19/17 35.0 15.30 18.50
FAST 170519C00036000 C 05/19/17 36.0 14.30 17.50
FAST 170519C00037000 C 05/19/17 37.0 13.30 16.60
FAST 170519C00038000 C 05/19/17 38.0 12.30 15.60
FAST 170519C00039000 C 05/19/17 39.0 11.40 14.60
FAST 170519C00040000 C 05/19/17 40.0 10.70 12.60
FAST 170519C00041000 C 05/19/17 41.0 9.40 11.30
FAST 170519C00042000 C 05/19/17 42.0 8.40 10.70
FAST 170519C00043000 C 05/19/17 43.0 7.90 9.10
FAST 170519C00044000 C 05/19/17 44.0 6.90 8.40
FAST 170519C00045000 C 05/19/17 45.0 6.10 7.40
FAST 170519C00046000 C 05/19/17 46.0 5.20 6.30
FAST 170519C00047000 C 05/19/17 47.0 4.40 4.70
FAST 170519C00048000 C 05/19/17 48.0 3.60 3.90
FAST 170519C00049000 C 05/19/17 49.0 2.90 3.20
FAST 170519C00050000 C 05/19/17 50.0 2.30 2.40
FAST 170519C00052500 C 05/19/17 52.5 1.05 1.30
FAST 170519C00055000 C 05/19/17 55.0 0.40 0.50
FAST 170519C00057500 C 05/19/17 57.5 0.10 0.40
FAST 170519C00060000 C 05/19/17 60.0 0.00 0.25
FAST 170519C00065000 C 05/19/17 65.0 0.00 0.05
FAST 170519C00070000 C 05/19/17 70.0 0.00 0.05
FAST 170519C00075000 C 05/19/17 75.0 0.00 0.05
FAST 170519P00023000 P 05/19/17 23.0 0.00 0.05
FAST 170519P00024000 P 05/19/17 24.0 0.00 0.05
FAST 170519P00025000 P 05/19/17 25.0 0.00 0.05
FAST 170519P00026000 P 05/19/17 26.0 0.00 0.05
FAST 170519P00027000 P 05/19/17 27.0 0.00 0.05
FAST 170519P00028000 P 05/19/17 28.0 0.00 0.05
FAST 170519P00029000 P 05/19/17 29.0 0.00 0.05
FAST 170519P00030000 P 05/19/17 30.0 0.00 0.05
FAST 170519P00031000 P 05/19/17 31.0 0.00 0.05
FAST 170519P00032000 P 05/19/17 32.0 0.00 0.10
FAST 170519P00033000 P 05/19/17 33.0 0.00 0.10
FAST 170519P00034000 P 05/19/17 34.0 0.00 0.10
FAST 170519P00035000 P 05/19/17 35.0 0.00 0.15
FAST 170519P00036000 P 05/19/17 36.0 0.00 0.20
FAST 170519P00037000 P 05/19/17 37.0 0.00 0.20
FAST 170519P00038000 P 05/19/17 38.0 0.00 0.20
FAST 170519P00039000 P 05/19/17 39.0 0.00 0.20
FAST 170519P00040000 P 05/19/17 40.0 0.00 0.20
FAST 170519P00041000 P 05/19/17 41.0 0.00 0.25
FAST 170519P00042000 P 05/19/17 42.0 0.00 0.25
FAST 170519P00043000 P 05/19/17 43.0 0.05 0.30
FAST 170519P00044000 P 05/19/17 44.0 0.10 0.35
FAST 170519P00045000 P 05/19/17 45.0 0.15 0.45
FAST 170519P00046000 P 05/19/17 46.0 0.35 0.55
FAST 170519P00047000 P 05/19/17 47.0 0.50 0.75
FAST 170519P00048000 P 05/19/17 48.0 0.75 0.95
FAST 170519P00049000 P 05/19/17 49.0 1.10 1.35
FAST 170519P00050000 P 05/19/17 50.0 1.45 1.65
FAST 170519P00052500 P 05/19/17 52.5 2.80 3.10
FAST 170519P00055000 P 05/19/17 55.0 3.90 4.90
FAST 170519P00057500 P 05/19/17 57.5 5.80 7.30
FAST 170519P00060000 P 05/19/17 60.0 8.20 10.10
FAST 170519P00065000 P 05/19/17 65.0 12.40 16.70
FAST 170519P00070000 P 05/19/17 70.0 18.00 21.50
FAST 170519P00075000 P 05/19/17 75.0 23.00 24.90
FAST 170818C00029000 C 08/18/17 29.0 21.40 23.50
FAST 170818C00030000 C 08/18/17 30.0 19.20 23.60
FAST 170818C00031000 C 08/18/17 31.0 18.20 22.50
FAST 170818C00032000 C 08/18/17 32.0 17.20 21.50
FAST 170818C00033000 C 08/18/17 33.0 16.20 20.60
FAST 170818C00034000 C 08/18/17 34.0 15.00 19.50
FAST 170818C00035000 C 08/18/17 35.0 14.10 18.50
FAST 170818C00036000 C 08/18/17 36.0 13.10 17.60
FAST 170818C00037000 C 08/18/17 37.0 12.10 16.60
FAST 170818C00038000 C 08/18/17 38.0 11.10 15.60
FAST 170818C00039000 C 08/18/17 39.0 10.20 14.60
FAST 170818C00040000 C 08/18/17 40.0 10.80 12.50
FAST 170818C00041000 C 08/18/17 41.0 8.30 11.80
FAST 170818C00042000 C 08/18/17 42.0 8.90 10.60
FAST 170818C00043000 C 08/18/17 43.0 8.20 9.40
FAST 170818C00044000 C 08/18/17 44.0 7.30 8.50
FAST 170818C00045000 C 08/18/17 45.0 6.60 7.70
FAST 170818C00046000 C 08/18/17 46.0 5.70 6.20
FAST 170818C00047000 C 08/18/17 47.0 5.20 5.50
FAST 170818C00048000 C 08/18/17 48.0 4.50 4.80
FAST 170818C00049000 C 08/18/17 49.0 3.90 4.10
FAST 170818C00050000 C 08/18/17 50.0 3.30 3.50
FAST 170818C00052500 C 08/18/17 52.5 2.05 2.25
FAST 170818C00055000 C 08/18/17 55.0 1.05 1.40
FAST 170818C00057500 C 08/18/17 57.5 0.50 0.80
FAST 170818C00060000 C 08/18/17 60.0 0.20 0.60
FAST 170818C00065000 C 08/18/17 65.0 0.00 0.30
FAST 170818C00070000 C 08/18/17 70.0 0.00 0.15
FAST 170818P00029000 P 08/18/17 29.0 0.00 0.25
FAST 170818P00030000 P 08/18/17 30.0 0.00 0.30
FAST 170818P00031000 P 08/18/17 31.0 0.00 0.30
FAST 170818P00032000 P 08/18/17 32.0 0.00 0.30
FAST 170818P00033000 P 08/18/17 33.0 0.00 0.30
FAST 170818P00034000 P 08/18/17 34.0 0.00 0.35
FAST 170818P00035000 P 08/18/17 35.0 0.00 0.35
FAST 170818P00036000 P 08/18/17 36.0 0.00 0.40
FAST 170818P00037000 P 08/18/17 37.0 0.05 0.40
FAST 170818P00038000 P 08/18/17 38.0 0.10 0.45
FAST 170818P00039000 P 08/18/17 39.0 0.15 0.50
FAST 170818P00040000 P 08/18/17 40.0 0.20 0.65
FAST 170818P00041000 P 08/18/17 41.0 0.25 0.65
FAST 170818P00042000 P 08/18/17 42.0 0.35 0.70
FAST 170818P00043000 P 08/18/17 43.0 0.45 0.85
FAST 170818P00044000 P 08/18/17 44.0 0.75 1.00
FAST 170818P00045000 P 08/18/17 45.0 0.90 1.30
FAST 170818P00046000 P 08/18/17 46.0 1.10 1.45
FAST 170818P00047000 P 08/18/17 47.0 1.35 1.70
FAST 170818P00048000 P 08/18/17 48.0 1.85 2.05
FAST 170818P00049000 P 08/18/17 49.0 2.20 2.40
FAST 170818P00050000 P 08/18/17 50.0 2.60 2.80
FAST 170818P00052500 P 08/18/17 52.5 3.90 4.10
FAST 170818P00055000 P 08/18/17 55.0 5.40 5.80
FAST 170818P00057500 P 08/18/17 57.5 6.30 7.70
FAST 170818P00060000 P 08/18/17 60.0 8.40 10.10
FAST 170818P00065000 P 08/18/17 65.0 12.10 16.40
FAST 170818P00070000 P 08/18/17 70.0 17.80 20.50
FAST 171117C00040000 C 11/17/17 40.0 11.20 12.70
FAST 171117C00045000 C 11/17/17 45.0 7.00 8.50
FAST 171117C00050000 C 11/17/17 50.0 3.80 4.40
FAST 171117C00052500 C 11/17/17 52.5 2.45 3.10
FAST 171117C00055000 C 11/17/17 55.0 1.70 2.25
FAST 171117C00057500 C 11/17/17 57.5 1.05 1.55
FAST 171117C00060000 C 11/17/17 60.0 0.55 1.05
FAST 171117C00065000 C 11/17/17 65.0 0.10 0.50
FAST 171117C00070000 C 11/17/17 70.0 0.00 0.40
FAST 171117C00075000 C 11/17/17 75.0 0.00 0.15
FAST 171117P00040000 P 11/17/17 40.0 0.55 0.95
FAST 171117P00045000 P 11/17/17 45.0 1.55 1.95
FAST 171117P00050000 P 11/17/17 50.0 3.20 3.80
FAST 171117P00052500 P 11/17/17 52.5 4.40 5.00
FAST 171117P00055000 P 11/17/17 55.0 5.90 6.70
FAST 171117P00057500 P 11/17/17 57.5 7.20 8.40
FAST 171117P00060000 P 11/17/17 60.0 9.20 10.80
FAST 171117P00065000 P 11/17/17 65.0 13.10 16.50
FAST 171117P00070000 P 11/17/17 70.0 17.10 21.40
FAST 171117P00075000 P 11/17/17 75.0 22.70 25.40
FAST 180119C00020000 C 01/19/18 20.0 30.30 32.60
FAST 180119C00023000 C 01/19/18 23.0 26.70 30.60
FAST 180119C00025000 C 01/19/18 25.0 24.80 28.60
FAST 180119C00028000 C 01/19/18 28.0 21.70 25.60
FAST 180119C00030000 C 01/19/18 30.0 19.70 23.60
FAST 180119C00033000 C 01/19/18 33.0 17.30 20.60
FAST 180119C00035000 C 01/19/18 35.0 15.40 18.60
FAST 180119C00037000 C 01/19/18 37.0 13.90 15.70
FAST 180119C00040000 C 01/19/18 40.0 11.30 12.70
FAST 180119C00042000 C 01/19/18 42.0 9.60 11.00
FAST 180119C00045000 C 01/19/18 45.0 7.50 8.60
FAST 180119C00047000 C 01/19/18 47.0 6.10 6.70
FAST 180119C00050000 C 01/19/18 50.0 4.30 5.00
FAST 180119C00052500 C 01/19/18 52.5 3.20 3.80
FAST 180119C00055000 C 01/19/18 55.0 2.15 2.80
FAST 180119C00057500 C 01/19/18 57.5 1.45 2.05
FAST 180119C00060000 C 01/19/18 60.0 0.90 1.40
FAST 180119C00065000 C 01/19/18 65.0 0.20 0.45
FAST 180119C00070000 C 01/19/18 70.0 0.00 0.50
FAST 180119P00020000 P 01/19/18 20.0 0.00 0.15
FAST 180119P00023000 P 01/19/18 23.0 0.00 0.30
FAST 180119P00025000 P 01/19/18 25.0 0.00 0.45
FAST 180119P00028000 P 01/19/18 28.0 0.15 0.50
FAST 180119P00030000 P 01/19/18 30.0 0.05 0.50
FAST 180119P00033000 P 01/19/18 33.0 0.15 0.60
FAST 180119P00035000 P 01/19/18 35.0 0.25 0.75
FAST 180119P00037000 P 01/19/18 37.0 0.40 0.90
FAST 180119P00040000 P 01/19/18 40.0 0.75 1.25
FAST 180119P00042000 P 01/19/18 42.0 1.10 1.65
FAST 180119P00045000 P 01/19/18 45.0 1.80 2.30
FAST 180119P00047000 P 01/19/18 47.0 2.20 3.10
FAST 180119P00050000 P 01/19/18 50.0 3.40 4.30
FAST 180119P00052500 P 01/19/18 52.5 4.60 5.60
FAST 180119P00055000 P 01/19/18 55.0 6.20 7.20
FAST 180119P00057500 P 01/19/18 57.5 7.50 8.80
FAST 180119P00060000 P 01/19/18 60.0 9.40 11.00
FAST 180119P00065000 P 01/19/18 65.0 13.70 15.40
FAST 180119P00070000 P 01/19/18 70.0 17.90 20.60
FAST 190118C00020000 C 01/18/19 20.0 30.60 32.70
FAST 190118C00025000 C 01/18/19 25.0 24.20 29.00
FAST 190118C00028000 C 01/18/19 28.0 21.20 26.00
FAST 190118C00030000 C 01/18/19 30.0 19.30 24.00
FAST 190118C00033000 C 01/18/19 33.0 16.50 20.10
FAST 190118C00035000 C 01/18/19 35.0 16.00 18.00
FAST 190118C00037000 C 01/18/19 37.0 14.30 16.60
FAST 190118C00040000 C 01/18/19 40.0 12.00 13.70
FAST 190118C00042000 C 01/18/19 42.0 10.80 12.60
FAST 190118C00045000 C 01/18/19 45.0 8.70 10.20
FAST 190118C00047000 C 01/18/19 47.0 7.60 9.00
FAST 190118C00050000 C 01/18/19 50.0 6.00 7.30
FAST 190118C00052500 C 01/18/19 52.5 5.00 6.10
FAST 190118C00055000 C 01/18/19 55.0 4.00 5.00
FAST 190118C00057500 C 01/18/19 57.5 3.10 4.40
FAST 190118C00060000 C 01/18/19 60.0 2.50 3.40
FAST 190118C00065000 C 01/18/19 65.0 1.05 2.20
FAST 190118C00070000 C 01/18/19 70.0 0.75 1.50
FAST 190118P00020000 P 01/18/19 20.0 0.00 0.50
FAST 190118P00025000 P 01/18/19 25.0 0.25 0.75
FAST 190118P00028000 P 01/18/19 28.0 0.35 1.00
FAST 190118P00030000 P 01/18/19 30.0 0.65 1.20
FAST 190118P00033000 P 01/18/19 33.0 1.00 1.65
FAST 190118P00035000 P 01/18/19 35.0 1.30 1.95
FAST 190118P00037000 P 01/18/19 37.0 1.60 2.30
FAST 190118P00040000 P 01/18/19 40.0 2.20 3.00
FAST 190118P00042000 P 01/18/19 42.0 2.80 3.70
FAST 190118P00045000 P 01/18/19 45.0 3.70 4.60
FAST 190118P00047000 P 01/18/19 47.0 4.40 5.50
FAST 190118P00050000 P 01/18/19 50.0 5.60 6.80
FAST 190118P00052500 P 01/18/19 52.5 6.90 8.20
FAST 190118P00055000 P 01/18/19 55.0 8.30 9.50
FAST 190118P00057500 P 01/18/19 57.5 9.80 11.30
FAST 190118P00060000 P 01/18/19 60.0 11.00 13.00
FAST 190118P00065000 P 01/18/19 65.0 14.90 16.80
FAST 190118P00070000 P 01/18/19 70.0 19.00 21.30

OPRA data is delayed 15 minutes.