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 (2015-06-26)Premium Content

Fastenal Co (FAST)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 150918C00030000 C 09/18/15 30.0 8.10 9.20
FAST 150918C00033000 C 09/18/15 33.0 5.30 6.20
FAST 150918C00034000 C 09/18/15 34.0 4.40 5.20
FAST 150918C00035000 C 09/18/15 35.0 3.50 4.30
FAST 150918C00036000 C 09/18/15 36.0 2.60 3.40
FAST 150918C00037000 C 09/18/15 37.0 2.25 2.50
FAST 150918C00038000 C 09/18/15 38.0 1.55 1.75
FAST 150918C00039000 C 09/18/15 39.0 0.90 1.10
FAST 150918C00040000 C 09/18/15 40.0 0.40 0.65
FAST 150918C00041000 C 09/18/15 41.0 0.20 0.25
FAST 150918C00042000 C 09/18/15 42.0 0.00 0.15
FAST 150918C00043000 C 09/18/15 43.0 0.00 0.15
FAST 150918C00044000 C 09/18/15 44.0 0.00 0.10
FAST 150918C00045000 C 09/18/15 45.0 0.00 0.05
FAST 150918C00046000 C 09/18/15 46.0 0.00 0.05
FAST 150918C00047000 C 09/18/15 47.0 0.00 0.05
FAST 150918C00048000 C 09/18/15 48.0 0.00 0.05
FAST 150918C00049000 C 09/18/15 49.0 0.00 0.05
FAST 150918C00050000 C 09/18/15 50.0 0.00 0.05
FAST 150918C00055000 C 09/18/15 55.0 0.00 0.05
FAST 150918P00030000 P 09/18/15 30.0 0.00 0.15
FAST 150918P00033000 P 09/18/15 33.0 0.00 0.35
FAST 150918P00034000 P 09/18/15 34.0 0.00 0.30
FAST 150918P00035000 P 09/18/15 35.0 0.05 0.40
FAST 150918P00036000 P 09/18/15 36.0 0.20 0.40
FAST 150918P00037000 P 09/18/15 37.0 0.35 0.65
FAST 150918P00038000 P 09/18/15 38.0 0.65 0.85
FAST 150918P00039000 P 09/18/15 39.0 0.95 1.20
FAST 150918P00040000 P 09/18/15 40.0 1.55 2.25
FAST 150918P00041000 P 09/18/15 41.0 2.20 3.10
FAST 150918P00042000 P 09/18/15 42.0 3.00 4.00
FAST 150918P00043000 P 09/18/15 43.0 3.90 5.00
FAST 150918P00044000 P 09/18/15 44.0 4.90 5.90
FAST 150918P00045000 P 09/18/15 45.0 5.90 6.90
FAST 150918P00046000 P 09/18/15 46.0 6.90 7.90
FAST 150918P00047000 P 09/18/15 47.0 7.80 9.00
FAST 150918P00048000 P 09/18/15 48.0 8.90 9.90
FAST 150918P00049000 P 09/18/15 49.0 9.00 11.10
FAST 150918P00050000 P 09/18/15 50.0 10.70 12.00
FAST 150918P00055000 P 09/18/15 55.0 15.70 16.90
FAST 151016C00030000 C 10/16/15 30.0 8.20 9.30
FAST 151016C00031000 C 10/16/15 31.0 7.20 8.30
FAST 151016C00032000 C 10/16/15 32.0 6.40 7.40
FAST 151016C00033000 C 10/16/15 33.0 5.40 6.40
FAST 151016C00034000 C 10/16/15 34.0 4.70 5.50
FAST 151016C00035000 C 10/16/15 35.0 3.80 4.60
FAST 151016C00036000 C 10/16/15 36.0 3.30 3.80
FAST 151016C00037000 C 10/16/15 37.0 2.65 2.95
FAST 151016C00038000 C 10/16/15 38.0 1.95 2.30
FAST 151016C00039000 C 10/16/15 39.0 1.45 1.65
FAST 151016C00040000 C 10/16/15 40.0 1.05 1.15
FAST 151016C00041000 C 10/16/15 41.0 0.65 0.75
FAST 151016C00042000 C 10/16/15 42.0 0.40 0.50
FAST 151016C00043000 C 10/16/15 43.0 0.10 0.45
FAST 151016C00044000 C 10/16/15 44.0 0.00 0.40
FAST 151016C00045000 C 10/16/15 45.0 0.00 0.35
FAST 151016C00046000 C 10/16/15 46.0 0.00 0.30
FAST 151016C00047000 C 10/16/15 47.0 0.00 0.20
FAST 151016C00050000 C 10/16/15 50.0 0.00 0.05
FAST 151016P00030000 P 10/16/15 30.0 0.00 0.40
FAST 151016P00031000 P 10/16/15 31.0 0.05 0.45
FAST 151016P00032000 P 10/16/15 32.0 0.10 0.45
FAST 151016P00033000 P 10/16/15 33.0 0.10 0.60
FAST 151016P00034000 P 10/16/15 34.0 0.25 0.70
FAST 151016P00035000 P 10/16/15 35.0 0.45 0.70
FAST 151016P00036000 P 10/16/15 36.0 0.60 0.85
FAST 151016P00037000 P 10/16/15 37.0 0.85 1.05
FAST 151016P00038000 P 10/16/15 38.0 1.15 1.45
FAST 151016P00039000 P 10/16/15 39.0 1.55 1.70
FAST 151016P00040000 P 10/16/15 40.0 2.05 2.50
FAST 151016P00041000 P 10/16/15 41.0 2.65 3.30
FAST 151016P00042000 P 10/16/15 42.0 3.30 4.30
FAST 151016P00043000 P 10/16/15 43.0 4.10 5.10
FAST 151016P00044000 P 10/16/15 44.0 5.00 6.20
FAST 151016P00045000 P 10/16/15 45.0 6.00 7.10
FAST 151016P00046000 P 10/16/15 46.0 6.90 8.00
FAST 151016P00047000 P 10/16/15 47.0 7.90 8.90
FAST 151016P00050000 P 10/16/15 50.0 10.80 12.20
FAST 151120C00027000 C 11/20/15 27.0 11.30 12.40
FAST 151120C00028000 C 11/20/15 28.0 10.00 12.60
FAST 151120C00029000 C 11/20/15 29.0 9.30 10.50
FAST 151120C00030000 C 11/20/15 30.0 8.30 9.30
FAST 151120C00031000 C 11/20/15 31.0 7.40 8.30
FAST 151120C00032000 C 11/20/15 32.0 6.50 7.40
FAST 151120C00033000 C 11/20/15 33.0 5.60 6.50
FAST 151120C00034000 C 11/20/15 34.0 4.80 5.60
FAST 151120C00035000 C 11/20/15 35.0 3.90 4.80
FAST 151120C00036000 C 11/20/15 36.0 3.50 3.90
FAST 151120C00037000 C 11/20/15 37.0 2.80 3.20
FAST 151120C00038000 C 11/20/15 38.0 2.15 2.50
FAST 151120C00039000 C 11/20/15 39.0 1.75 1.90
FAST 151120C00040000 C 11/20/15 40.0 1.30 1.40
FAST 151120C00041000 C 11/20/15 41.0 0.95 1.05
FAST 151120C00042000 C 11/20/15 42.0 0.60 0.70
FAST 151120C00043000 C 11/20/15 43.0 0.40 0.50
FAST 151120C00044000 C 11/20/15 44.0 0.10 0.50
FAST 151120C00045000 C 11/20/15 45.0 0.05 0.40
FAST 151120C00046000 C 11/20/15 46.0 0.10 0.20
FAST 151120C00047000 C 11/20/15 47.0 0.00 0.30
FAST 151120C00048000 C 11/20/15 48.0 0.00 0.25
FAST 151120C00049000 C 11/20/15 49.0 0.00 0.20
FAST 151120C00050000 C 11/20/15 50.0 0.00 0.15
FAST 151120C00052500 C 11/20/15 52.5 0.00 0.05
FAST 151120C00055000 C 11/20/15 55.0 0.00 0.05
FAST 151120P00027000 P 11/20/15 27.0 0.00 0.35
FAST 151120P00028000 P 11/20/15 28.0 0.00 0.40
FAST 151120P00029000 P 11/20/15 29.0 0.05 0.45
FAST 151120P00030000 P 11/20/15 30.0 0.00 0.50
FAST 151120P00031000 P 11/20/15 31.0 0.10 0.50
FAST 151120P00032000 P 11/20/15 32.0 0.25 0.50
FAST 151120P00033000 P 11/20/15 33.0 0.35 0.75
FAST 151120P00034000 P 11/20/15 34.0 0.55 0.65
FAST 151120P00035000 P 11/20/15 35.0 0.70 0.90
FAST 151120P00036000 P 11/20/15 36.0 0.95 1.30
FAST 151120P00037000 P 11/20/15 37.0 1.20 1.50
FAST 151120P00038000 P 11/20/15 38.0 1.55 1.75
FAST 151120P00039000 P 11/20/15 39.0 2.00 2.35
FAST 151120P00040000 P 11/20/15 40.0 2.55 3.10
FAST 151120P00041000 P 11/20/15 41.0 3.20 3.90
FAST 151120P00042000 P 11/20/15 42.0 3.80 4.70
FAST 151120P00043000 P 11/20/15 43.0 4.60 5.50
FAST 151120P00044000 P 11/20/15 44.0 5.40 6.40
FAST 151120P00045000 P 11/20/15 45.0 6.30 7.30
FAST 151120P00046000 P 11/20/15 46.0 7.20 8.20
FAST 151120P00047000 P 11/20/15 47.0 8.20 9.30
FAST 151120P00048000 P 11/20/15 48.0 9.20 10.10
FAST 151120P00049000 P 11/20/15 49.0 10.10 12.20
FAST 151120P00050000 P 11/20/15 50.0 11.00 12.40
FAST 151120P00052500 P 11/20/15 52.5 13.50 15.70
FAST 151120P00055000 P 11/20/15 55.0 16.00 17.10
FAST 160115C00023000 C 01/15/16 23.0 15.10 16.30
FAST 160115C00024000 C 01/15/16 24.0 13.20 16.60
FAST 160115C00025000 C 01/15/16 25.0 13.00 14.40
FAST 160115C00026000 C 01/15/16 26.0 11.20 14.60
FAST 160115C00027000 C 01/15/16 27.0 10.20 13.70
FAST 160115C00028000 C 01/15/16 28.0 10.10 11.50
FAST 160115C00029000 C 01/15/16 29.0 9.30 10.40
FAST 160115C00030000 C 01/15/16 30.0 8.50 9.40
FAST 160115C00031000 C 01/15/16 31.0 7.60 8.50
FAST 160115C00032000 C 01/15/16 32.0 6.70 7.60
FAST 160115C00033000 C 01/15/16 33.0 5.70 6.70
FAST 160115C00034000 C 01/15/16 34.0 5.00 5.90
FAST 160115C00035000 C 01/15/16 35.0 4.30 5.10
FAST 160115C00036000 C 01/15/16 36.0 3.60 4.30
FAST 160115C00037000 C 01/15/16 37.0 3.10 3.70
FAST 160115C00038000 C 01/15/16 38.0 2.50 3.10
FAST 160115C00039000 C 01/15/16 39.0 2.20 2.50
FAST 160115C00040000 C 01/15/16 40.0 1.80 2.05
FAST 160115C00041000 C 01/15/16 41.0 1.40 1.65
FAST 160115C00042000 C 01/15/16 42.0 1.10 1.30
FAST 160115C00043000 C 01/15/16 43.0 0.80 1.00
FAST 160115C00044000 C 01/15/16 44.0 0.60 0.85
FAST 160115C00045000 C 01/15/16 45.0 0.25 0.70
FAST 160115C00046000 C 01/15/16 46.0 0.15 0.50
FAST 160115C00047000 C 01/15/16 47.0 0.05 0.35
FAST 160115C00048000 C 01/15/16 48.0 0.05 0.50
FAST 160115C00049000 C 01/15/16 49.0 0.00 0.45
FAST 160115C00050000 C 01/15/16 50.0 0.00 0.40
FAST 160115C00052500 C 01/15/16 52.5 0.00 0.20
FAST 160115C00055000 C 01/15/16 55.0 0.00 0.10
FAST 160115C00057500 C 01/15/16 57.5 0.00 0.10
FAST 160115C00060000 C 01/15/16 60.0 0.00 0.05
FAST 160115C00065000 C 01/15/16 65.0 0.00 0.05
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.05
FAST 160115P00023000 P 01/15/16 23.0 0.00 0.30
FAST 160115P00024000 P 01/15/16 24.0 0.00 0.35
FAST 160115P00025000 P 01/15/16 25.0 0.00 0.40
FAST 160115P00026000 P 01/15/16 26.0 0.00 0.45
FAST 160115P00027000 P 01/15/16 27.0 0.05 0.45
FAST 160115P00028000 P 01/15/16 28.0 0.05 0.50
FAST 160115P00029000 P 01/15/16 29.0 0.10 0.55
FAST 160115P00030000 P 01/15/16 30.0 0.20 0.65
FAST 160115P00031000 P 01/15/16 31.0 0.35 0.75
FAST 160115P00032000 P 01/15/16 32.0 0.50 0.85
FAST 160115P00033000 P 01/15/16 33.0 0.65 1.15
FAST 160115P00034000 P 01/15/16 34.0 0.85 1.20
FAST 160115P00035000 P 01/15/16 35.0 1.10 1.50
FAST 160115P00036000 P 01/15/16 36.0 1.35 1.75
FAST 160115P00037000 P 01/15/16 37.0 1.70 2.25
FAST 160115P00038000 P 01/15/16 38.0 2.05 2.65
FAST 160115P00039000 P 01/15/16 39.0 2.55 3.20
FAST 160115P00040000 P 01/15/16 40.0 3.00 3.70
FAST 160115P00041000 P 01/15/16 41.0 3.60 4.30
FAST 160115P00042000 P 01/15/16 42.0 4.30 5.10
FAST 160115P00043000 P 01/15/16 43.0 5.00 5.90
FAST 160115P00044000 P 01/15/16 44.0 5.80 6.80
FAST 160115P00045000 P 01/15/16 45.0 6.60 7.70
FAST 160115P00046000 P 01/15/16 46.0 7.50 8.40
FAST 160115P00047000 P 01/15/16 47.0 8.40 9.30
FAST 160115P00048000 P 01/15/16 48.0 9.20 10.30
FAST 160115P00049000 P 01/15/16 49.0 9.00 12.30
FAST 160115P00050000 P 01/15/16 50.0 11.10 12.20
FAST 160115P00052500 P 01/15/16 52.5 13.50 15.00
FAST 160115P00055000 P 01/15/16 55.0 15.60 17.90
FAST 160115P00057500 P 01/15/16 57.5 17.20 20.60
FAST 160115P00060000 P 01/15/16 60.0 20.70 22.40
FAST 160115P00065000 P 01/15/16 65.0 25.10 27.90
FAST 160115P00070000 P 01/15/16 70.0 30.90 32.20
FAST 160219C00025000 C 02/19/16 25.0 13.20 14.40
FAST 160219C00026000 C 02/19/16 26.0 11.90 15.20
FAST 160219C00027000 C 02/19/16 27.0 11.00 14.20
FAST 160219C00028000 C 02/19/16 28.0 10.30 11.50
FAST 160219C00029000 C 02/19/16 29.0 9.30 10.50
FAST 160219C00030000 C 02/19/16 30.0 8.40 9.40
FAST 160219C00031000 C 02/19/16 31.0 7.50 8.50
FAST 160219C00032000 C 02/19/16 32.0 6.60 7.60
FAST 160219C00033000 C 02/19/16 33.0 5.80 6.80
FAST 160219C00034000 C 02/19/16 34.0 5.10 6.10
FAST 160219C00035000 C 02/19/16 35.0 4.40 5.20
FAST 160219C00036000 C 02/19/16 36.0 3.70 4.50
FAST 160219C00037000 C 02/19/16 37.0 3.20 3.90
FAST 160219C00038000 C 02/19/16 38.0 2.65 3.20
FAST 160219C00039000 C 02/19/16 39.0 2.35 2.70
FAST 160219C00040000 C 02/19/16 40.0 1.95 2.20
FAST 160219C00041000 C 02/19/16 41.0 1.55 1.80
FAST 160219C00042000 C 02/19/16 42.0 1.25 1.50
FAST 160219C00043000 C 02/19/16 43.0 0.95 1.20
FAST 160219C00044000 C 02/19/16 44.0 0.70 0.95
FAST 160219C00045000 C 02/19/16 45.0 0.35 0.70
FAST 160219C00046000 C 02/19/16 46.0 0.20 0.55
FAST 160219C00047000 C 02/19/16 47.0 0.10 0.55
FAST 160219C00048000 C 02/19/16 48.0 0.05 0.50
FAST 160219C00049000 C 02/19/16 49.0 0.00 0.50
FAST 160219C00050000 C 02/19/16 50.0 0.00 0.40
FAST 160219C00052500 C 02/19/16 52.5 0.00 0.30
FAST 160219C00055000 C 02/19/16 55.0 0.00 0.15
FAST 160219P00025000 P 02/19/16 25.0 0.00 0.45
FAST 160219P00026000 P 02/19/16 26.0 0.05 0.45
FAST 160219P00027000 P 02/19/16 27.0 0.10 0.50
FAST 160219P00028000 P 02/19/16 28.0 0.15 0.60
FAST 160219P00029000 P 02/19/16 29.0 0.25 0.65
FAST 160219P00030000 P 02/19/16 30.0 0.35 0.75
FAST 160219P00031000 P 02/19/16 31.0 0.50 0.85
FAST 160219P00032000 P 02/19/16 32.0 0.65 1.00
FAST 160219P00033000 P 02/19/16 33.0 0.90 1.20
FAST 160219P00034000 P 02/19/16 34.0 1.10 1.40
FAST 160219P00035000 P 02/19/16 35.0 1.35 1.80
FAST 160219P00036000 P 02/19/16 36.0 1.65 2.15
FAST 160219P00037000 P 02/19/16 37.0 2.05 2.55
FAST 160219P00038000 P 02/19/16 38.0 2.45 3.00
FAST 160219P00039000 P 02/19/16 39.0 2.90 3.40
FAST 160219P00040000 P 02/19/16 40.0 3.40 4.20
FAST 160219P00041000 P 02/19/16 41.0 3.90 4.70
FAST 160219P00042000 P 02/19/16 42.0 4.60 5.50
FAST 160219P00043000 P 02/19/16 43.0 5.30 6.30
FAST 160219P00044000 P 02/19/16 44.0 6.00 7.00
FAST 160219P00045000 P 02/19/16 45.0 6.80 8.00
FAST 160219P00046000 P 02/19/16 46.0 7.70 8.70
FAST 160219P00047000 P 02/19/16 47.0 8.60 9.80
FAST 160219P00048000 P 02/19/16 48.0 9.50 10.80
FAST 160219P00049000 P 02/19/16 49.0 10.40 11.80
FAST 160219P00050000 P 02/19/16 50.0 11.30 13.10
FAST 160219P00052500 P 02/19/16 52.5 13.80 16.30
FAST 160219P00055000 P 02/19/16 55.0 16.20 17.60
FAST 170120C00020000 C 01/20/17 20.0 17.50 19.80
FAST 170120C00023000 C 01/20/17 23.0 13.50 18.00
FAST 170120C00025000 C 01/20/17 25.0 12.80 14.80
FAST 170120C00028000 C 01/20/17 28.0 10.60 11.90
FAST 170120C00030000 C 01/20/17 30.0 8.90 10.30
FAST 170120C00033000 C 01/20/17 33.0 6.70 8.00
FAST 170120C00035000 C 01/20/17 35.0 5.40 6.70
FAST 170120C00038000 C 01/20/17 38.0 3.60 4.90
FAST 170120C00040000 C 01/20/17 40.0 2.70 4.00
FAST 170120C00042000 C 01/20/17 42.0 2.00 3.20
FAST 170120C00045000 C 01/20/17 45.0 1.30 2.30
FAST 170120C00047000 C 01/20/17 47.0 0.80 1.80
FAST 170120C00050000 C 01/20/17 50.0 0.35 1.30
FAST 170120C00052500 C 01/20/17 52.5 0.15 1.05
FAST 170120C00055000 C 01/20/17 55.0 0.05 0.85
FAST 170120C00057500 C 01/20/17 57.5 0.00 0.70
FAST 170120C00060000 C 01/20/17 60.0 0.00 0.65
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.40
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.25
FAST 170120P00020000 P 01/20/17 20.0 0.05 0.75
FAST 170120P00023000 P 01/20/17 23.0 0.20 0.95
FAST 170120P00025000 P 01/20/17 25.0 0.40 0.95
FAST 170120P00028000 P 01/20/17 28.0 0.85 1.45
FAST 170120P00030000 P 01/20/17 30.0 1.30 1.90
FAST 170120P00033000 P 01/20/17 33.0 2.00 2.60
FAST 170120P00035000 P 01/20/17 35.0 2.60 3.50
FAST 170120P00038000 P 01/20/17 38.0 4.00 4.80
FAST 170120P00040000 P 01/20/17 40.0 5.10 6.00
FAST 170120P00042000 P 01/20/17 42.0 6.20 7.30
FAST 170120P00045000 P 01/20/17 45.0 8.40 9.50
FAST 170120P00047000 P 01/20/17 47.0 9.90 11.10
FAST 170120P00050000 P 01/20/17 50.0 11.90 13.60
FAST 170120P00052500 P 01/20/17 52.5 14.20 15.80
FAST 170120P00055000 P 01/20/17 55.0 16.50 18.20
FAST 170120P00057500 P 01/20/17 57.5 18.60 21.10
FAST 170120P00060000 P 01/20/17 60.0 20.00 24.90
FAST 170120P00065000 P 01/20/17 65.0 24.80 29.50
FAST 170120P00070000 P 01/20/17 70.0 30.70 33.10

OPRA data is delayed 15 minutes.