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 (2016-09-23)Premium Content

Fastenal Company (FAST)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 161216C00030000 C 12/16/16 30.0 17.10 18.20
FAST 161216C00031000 C 12/16/16 31.0 16.10 17.30
FAST 161216C00032000 C 12/16/16 32.0 15.10 16.30
FAST 161216C00033000 C 12/16/16 33.0 14.10 15.30
FAST 161216C00034000 C 12/16/16 34.0 13.10 14.30
FAST 161216C00035000 C 12/16/16 35.0 12.10 13.30
FAST 161216C00036000 C 12/16/16 36.0 11.10 12.30
FAST 161216C00037000 C 12/16/16 37.0 10.10 13.10
FAST 161216C00038000 C 12/16/16 38.0 9.10 10.40
FAST 161216C00039000 C 12/16/16 39.0 8.00 9.20
FAST 161216C00040000 C 12/16/16 40.0 6.90 8.50
FAST 161216C00041000 C 12/16/16 41.0 6.10 7.30
FAST 161216C00042000 C 12/16/16 42.0 5.20 6.40
FAST 161216C00043000 C 12/16/16 43.0 4.10 5.20
FAST 161216C00044000 C 12/16/16 44.0 3.20 4.20
FAST 161216C00045000 C 12/16/16 45.0 2.80 3.30
FAST 161216C00046000 C 12/16/16 46.0 1.95 2.40
FAST 161216C00047000 C 12/16/16 47.0 1.20 1.50
FAST 161216C00050000 C 12/16/16 50.0 0.15 0.25
FAST 161216C00055000 C 12/16/16 55.0 0.00 0.05
FAST 161216C00060000 C 12/16/16 60.0 0.00 0.05
FAST 161216P00030000 P 12/16/16 30.0 0.00 0.05
FAST 161216P00031000 P 12/16/16 31.0 0.00 0.05
FAST 161216P00032000 P 12/16/16 32.0 0.00 0.05
FAST 161216P00033000 P 12/16/16 33.0 0.00 0.05
FAST 161216P00034000 P 12/16/16 34.0 0.00 0.05
FAST 161216P00035000 P 12/16/16 35.0 0.00 0.05
FAST 161216P00036000 P 12/16/16 36.0 0.00 0.05
FAST 161216P00037000 P 12/16/16 37.0 0.00 0.05
FAST 161216P00038000 P 12/16/16 38.0 0.00 0.10
FAST 161216P00039000 P 12/16/16 39.0 0.00 0.10
FAST 161216P00040000 P 12/16/16 40.0 0.00 0.10
FAST 161216P00041000 P 12/16/16 41.0 0.00 0.15
FAST 161216P00042000 P 12/16/16 42.0 0.00 0.20
FAST 161216P00043000 P 12/16/16 43.0 0.00 0.25
FAST 161216P00044000 P 12/16/16 44.0 0.05 0.35
FAST 161216P00045000 P 12/16/16 45.0 0.10 0.35
FAST 161216P00046000 P 12/16/16 46.0 0.20 0.40
FAST 161216P00047000 P 12/16/16 47.0 0.45 0.60
FAST 161216P00050000 P 12/16/16 50.0 2.05 2.95
FAST 161216P00055000 P 12/16/16 55.0 6.60 8.10
FAST 161216P00060000 P 12/16/16 60.0 11.80 12.90
FAST 170120C00020000 C 01/20/17 20.0 26.60 28.30
FAST 170120C00023000 C 01/20/17 23.0 22.50 25.80
FAST 170120C00024000 C 01/20/17 24.0 21.50 25.80
FAST 170120C00025000 C 01/20/17 25.0 20.50 25.00
FAST 170120C00026000 C 01/20/17 26.0 19.50 24.00
FAST 170120C00027000 C 01/20/17 27.0 18.50 22.80
FAST 170120C00028000 C 01/20/17 28.0 17.50 21.80
FAST 170120C00029000 C 01/20/17 29.0 16.50 20.90
FAST 170120C00030000 C 01/20/17 30.0 15.50 19.80
FAST 170120C00031000 C 01/20/17 31.0 14.50 18.90
FAST 170120C00032000 C 01/20/17 32.0 13.50 17.90
FAST 170120C00033000 C 01/20/17 33.0 14.00 15.50
FAST 170120C00034000 C 01/20/17 34.0 11.50 14.40
FAST 170120C00035000 C 01/20/17 35.0 12.10 13.30
FAST 170120C00036000 C 01/20/17 36.0 10.70 12.50
FAST 170120C00037000 C 01/20/17 37.0 9.70 11.40
FAST 170120C00038000 C 01/20/17 38.0 8.70 10.30
FAST 170120C00039000 C 01/20/17 39.0 8.00 9.60
FAST 170120C00040000 C 01/20/17 40.0 7.20 8.30
FAST 170120C00041000 C 01/20/17 41.0 6.40 7.40
FAST 170120C00042000 C 01/20/17 42.0 5.30 6.40
FAST 170120C00043000 C 01/20/17 43.0 4.40 5.50
FAST 170120C00044000 C 01/20/17 44.0 3.60 4.60
FAST 170120C00045000 C 01/20/17 45.0 3.30 3.80
FAST 170120C00046000 C 01/20/17 46.0 2.55 3.00
FAST 170120C00047000 C 01/20/17 47.0 1.95 2.30
FAST 170120C00048000 C 01/20/17 48.0 1.35 1.60
FAST 170120C00049000 C 01/20/17 49.0 0.90 1.30
FAST 170120C00050000 C 01/20/17 50.0 0.55 0.80
FAST 170120C00052500 C 01/20/17 52.5 0.00 0.50
FAST 170120C00055000 C 01/20/17 55.0 0.00 0.20
FAST 170120C00057500 C 01/20/17 57.5 0.00 0.10
FAST 170120C00060000 C 01/20/17 60.0 0.00 0.05
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.05
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.05
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.05
FAST 170120P00023000 P 01/20/17 23.0 0.00 0.05
FAST 170120P00024000 P 01/20/17 24.0 0.00 0.05
FAST 170120P00025000 P 01/20/17 25.0 0.00 0.05
FAST 170120P00026000 P 01/20/17 26.0 0.00 0.05
FAST 170120P00027000 P 01/20/17 27.0 0.00 0.05
FAST 170120P00028000 P 01/20/17 28.0 0.00 0.05
FAST 170120P00029000 P 01/20/17 29.0 0.00 0.05
FAST 170120P00030000 P 01/20/17 30.0 0.00 0.05
FAST 170120P00031000 P 01/20/17 31.0 0.00 0.10
FAST 170120P00032000 P 01/20/17 32.0 0.00 0.10
FAST 170120P00033000 P 01/20/17 33.0 0.00 0.15
FAST 170120P00034000 P 01/20/17 34.0 0.00 0.15
FAST 170120P00035000 P 01/20/17 35.0 0.00 0.15
FAST 170120P00036000 P 01/20/17 36.0 0.00 0.25
FAST 170120P00037000 P 01/20/17 37.0 0.05 0.30
FAST 170120P00038000 P 01/20/17 38.0 0.05 0.35
FAST 170120P00039000 P 01/20/17 39.0 0.10 0.45
FAST 170120P00040000 P 01/20/17 40.0 0.10 0.15
FAST 170120P00041000 P 01/20/17 41.0 0.00 0.50
FAST 170120P00042000 P 01/20/17 42.0 0.15 0.40
FAST 170120P00043000 P 01/20/17 43.0 0.30 0.60
FAST 170120P00044000 P 01/20/17 44.0 0.45 0.70
FAST 170120P00045000 P 01/20/17 45.0 0.60 0.85
FAST 170120P00046000 P 01/20/17 46.0 0.85 1.10
FAST 170120P00047000 P 01/20/17 47.0 1.10 1.45
FAST 170120P00048000 P 01/20/17 48.0 1.55 1.90
FAST 170120P00049000 P 01/20/17 49.0 2.05 2.40
FAST 170120P00050000 P 01/20/17 50.0 2.70 3.10
FAST 170120P00052500 P 01/20/17 52.5 4.60 5.60
FAST 170120P00055000 P 01/20/17 55.0 6.60 8.10
FAST 170120P00057500 P 01/20/17 57.5 9.40 10.60
FAST 170120P00060000 P 01/20/17 60.0 10.10 13.40
FAST 170120P00065000 P 01/20/17 65.0 16.80 18.40
FAST 170120P00070000 P 01/20/17 70.0 21.60 22.90
FAST 170217C00023000 C 02/17/17 23.0 24.10 25.10
FAST 170217C00024000 C 02/17/17 24.0 21.50 24.60
FAST 170217C00025000 C 02/17/17 25.0 20.50 23.60
FAST 170217C00026000 C 02/17/17 26.0 19.50 22.60
FAST 170217C00027000 C 02/17/17 27.0 18.50 21.60
FAST 170217C00028000 C 02/17/17 28.0 17.50 20.60
FAST 170217C00029000 C 02/17/17 29.0 16.50 19.20
FAST 170217C00030000 C 02/17/17 30.0 15.50 18.20
FAST 170217C00031000 C 02/17/17 31.0 14.50 17.20
FAST 170217C00032000 C 02/17/17 32.0 13.50 16.30
FAST 170217C00033000 C 02/17/17 33.0 12.50 15.40
FAST 170217C00034000 C 02/17/17 34.0 11.50 14.40
FAST 170217C00035000 C 02/17/17 35.0 12.00 13.20
FAST 170217C00036000 C 02/17/17 36.0 10.80 12.20
FAST 170217C00037000 C 02/17/17 37.0 9.80 11.40
FAST 170217C00038000 C 02/17/17 38.0 9.10 10.40
FAST 170217C00039000 C 02/17/17 39.0 8.20 9.30
FAST 170217C00040000 C 02/17/17 40.0 7.20 8.40
FAST 170217C00041000 C 02/17/17 41.0 7.00 7.40
FAST 170217C00042000 C 02/17/17 42.0 5.40 6.50
FAST 170217C00043000 C 02/17/17 43.0 4.60 5.70
FAST 170217C00044000 C 02/17/17 44.0 4.40 5.00
FAST 170217C00045000 C 02/17/17 45.0 3.60 4.00
FAST 170217C00046000 C 02/17/17 46.0 2.90 3.30
FAST 170217C00047000 C 02/17/17 47.0 2.25 2.60
FAST 170217C00048000 C 02/17/17 48.0 1.70 2.00
FAST 170217C00049000 C 02/17/17 49.0 1.25 1.50
FAST 170217C00050000 C 02/17/17 50.0 0.85 1.10
FAST 170217C00052500 C 02/17/17 52.5 0.30 0.50
FAST 170217C00055000 C 02/17/17 55.0 0.00 0.35
FAST 170217C00060000 C 02/17/17 60.0 0.00 0.10
FAST 170217C00065000 C 02/17/17 65.0 0.00 0.05
FAST 170217P00023000 P 02/17/17 23.0 0.00 0.05
FAST 170217P00024000 P 02/17/17 24.0 0.00 0.05
FAST 170217P00025000 P 02/17/17 25.0 0.00 0.05
FAST 170217P00026000 P 02/17/17 26.0 0.00 0.05
FAST 170217P00027000 P 02/17/17 27.0 0.00 0.05
FAST 170217P00028000 P 02/17/17 28.0 0.00 0.10
FAST 170217P00029000 P 02/17/17 29.0 0.00 0.10
FAST 170217P00030000 P 02/17/17 30.0 0.00 0.15
FAST 170217P00031000 P 02/17/17 31.0 0.00 0.15
FAST 170217P00032000 P 02/17/17 32.0 0.00 0.20
FAST 170217P00033000 P 02/17/17 33.0 0.00 0.25
FAST 170217P00034000 P 02/17/17 34.0 0.00 0.30
FAST 170217P00035000 P 02/17/17 35.0 0.05 0.35
FAST 170217P00036000 P 02/17/17 36.0 0.00 0.45
FAST 170217P00037000 P 02/17/17 37.0 0.05 0.40
FAST 170217P00038000 P 02/17/17 38.0 0.10 0.50
FAST 170217P00039000 P 02/17/17 39.0 0.00 0.45
FAST 170217P00040000 P 02/17/17 40.0 0.25 0.40
FAST 170217P00041000 P 02/17/17 41.0 0.25 0.60
FAST 170217P00042000 P 02/17/17 42.0 0.45 0.65
FAST 170217P00043000 P 02/17/17 43.0 0.60 0.85
FAST 170217P00044000 P 02/17/17 44.0 0.75 1.05
FAST 170217P00045000 P 02/17/17 45.0 0.95 1.30
FAST 170217P00046000 P 02/17/17 46.0 1.30 1.60
FAST 170217P00047000 P 02/17/17 47.0 1.70 1.95
FAST 170217P00048000 P 02/17/17 48.0 2.10 2.40
FAST 170217P00049000 P 02/17/17 49.0 2.65 2.95
FAST 170217P00050000 P 02/17/17 50.0 3.30 3.60
FAST 170217P00052500 P 02/17/17 52.5 5.10 6.10
FAST 170217P00055000 P 02/17/17 55.0 7.10 8.30
FAST 170217P00060000 P 02/17/17 60.0 11.70 13.20
FAST 170217P00065000 P 02/17/17 65.0 16.80 18.20
FAST 170519C00023000 C 05/19/17 23.0 24.00 25.50
FAST 170519C00024000 C 05/19/17 24.0 21.50 25.70
FAST 170519C00025000 C 05/19/17 25.0 20.50 24.70
FAST 170519C00026000 C 05/19/17 26.0 19.50 22.90
FAST 170519C00027000 C 05/19/17 27.0 18.50 21.70
FAST 170519C00028000 C 05/19/17 28.0 17.50 20.70
FAST 170519C00029000 C 05/19/17 29.0 16.50 19.80
FAST 170519C00030000 C 05/19/17 30.0 15.50 18.80
FAST 170519C00031000 C 05/19/17 31.0 14.70 17.50
FAST 170519C00032000 C 05/19/17 32.0 13.50 17.90
FAST 170519C00033000 C 05/19/17 33.0 12.70 15.90
FAST 170519C00034000 C 05/19/17 34.0 11.80 14.40
FAST 170519C00035000 C 05/19/17 35.0 10.50 15.00
FAST 170519C00036000 C 05/19/17 36.0 11.20 12.60
FAST 170519C00037000 C 05/19/17 37.0 10.30 11.70
FAST 170519C00038000 C 05/19/17 38.0 9.40 10.60
FAST 170519C00039000 C 05/19/17 39.0 8.50 9.70
FAST 170519C00040000 C 05/19/17 40.0 7.60 8.90
FAST 170519C00041000 C 05/19/17 41.0 6.80 7.90
FAST 170519C00042000 C 05/19/17 42.0 6.30 7.10
FAST 170519C00043000 C 05/19/17 43.0 5.60 6.30
FAST 170519C00044000 C 05/19/17 44.0 4.90 5.50
FAST 170519C00045000 C 05/19/17 45.0 4.20 4.70
FAST 170519C00046000 C 05/19/17 46.0 3.60 4.10
FAST 170519C00047000 C 05/19/17 47.0 3.00 3.50
FAST 170519C00048000 C 05/19/17 48.0 2.55 2.85
FAST 170519C00049000 C 05/19/17 49.0 2.10 2.40
FAST 170519C00050000 C 05/19/17 50.0 1.65 2.00
FAST 170519C00055000 C 05/19/17 55.0 0.25 0.70
FAST 170519C00060000 C 05/19/17 60.0 0.00 0.40
FAST 170519P00023000 P 05/19/17 23.0 0.00 0.15
FAST 170519P00024000 P 05/19/17 24.0 0.00 0.15
FAST 170519P00025000 P 05/19/17 25.0 0.00 0.20
FAST 170519P00026000 P 05/19/17 26.0 0.00 0.25
FAST 170519P00027000 P 05/19/17 27.0 0.00 0.30
FAST 170519P00028000 P 05/19/17 28.0 0.00 0.35
FAST 170519P00029000 P 05/19/17 29.0 0.00 0.40
FAST 170519P00030000 P 05/19/17 30.0 0.00 0.50
FAST 170519P00031000 P 05/19/17 31.0 0.05 0.25
FAST 170519P00032000 P 05/19/17 32.0 0.00 0.50
FAST 170519P00033000 P 05/19/17 33.0 0.00 0.50
FAST 170519P00034000 P 05/19/17 34.0 0.20 0.55
FAST 170519P00035000 P 05/19/17 35.0 0.15 0.60
FAST 170519P00036000 P 05/19/17 36.0 0.30 0.70
FAST 170519P00037000 P 05/19/17 37.0 0.40 0.80
FAST 170519P00038000 P 05/19/17 38.0 0.50 0.85
FAST 170519P00039000 P 05/19/17 39.0 0.55 1.00
FAST 170519P00040000 P 05/19/17 40.0 0.65 1.15
FAST 170519P00041000 P 05/19/17 41.0 0.90 1.25
FAST 170519P00042000 P 05/19/17 42.0 1.10 1.50
FAST 170519P00043000 P 05/19/17 43.0 1.35 1.70
FAST 170519P00044000 P 05/19/17 44.0 1.60 2.00
FAST 170519P00045000 P 05/19/17 45.0 1.75 2.35
FAST 170519P00046000 P 05/19/17 46.0 2.20 2.65
FAST 170519P00047000 P 05/19/17 47.0 2.60 3.20
FAST 170519P00048000 P 05/19/17 48.0 3.00 3.60
FAST 170519P00049000 P 05/19/17 49.0 3.60 4.20
FAST 170519P00050000 P 05/19/17 50.0 4.20 4.60
FAST 170519P00055000 P 05/19/17 55.0 7.80 8.90
FAST 170519P00060000 P 05/19/17 60.0 11.70 13.60
FAST 180119C00020000 C 01/19/18 20.0 25.70 29.10
FAST 180119C00023000 C 01/19/18 23.0 22.50 27.00
FAST 180119C00025000 C 01/19/18 25.0 20.50 24.90
FAST 180119C00028000 C 01/19/18 28.0 17.50 22.30
FAST 180119C00030000 C 01/19/18 30.0 15.70 20.30
FAST 180119C00033000 C 01/19/18 33.0 14.30 15.70
FAST 180119C00035000 C 01/19/18 35.0 12.30 14.00
FAST 180119C00037000 C 01/19/18 37.0 10.10 12.50
FAST 180119C00040000 C 01/19/18 40.0 8.90 9.80
FAST 180119C00042000 C 01/19/18 42.0 7.60 8.60
FAST 180119C00045000 C 01/19/18 45.0 5.10 6.50
FAST 180119C00047000 C 01/19/18 47.0 4.50 5.30
FAST 180119C00050000 C 01/19/18 50.0 3.00 4.00
FAST 180119C00052500 C 01/19/18 52.5 1.85 2.85
FAST 180119C00055000 C 01/19/18 55.0 1.20 2.15
FAST 180119C00057500 C 01/19/18 57.5 0.85 1.65
FAST 180119C00060000 C 01/19/18 60.0 0.25 1.25
FAST 180119C00065000 C 01/19/18 65.0 0.10 0.80
FAST 180119C00070000 C 01/19/18 70.0 0.00 0.50
FAST 180119P00020000 P 01/19/18 20.0 0.00 0.35
FAST 180119P00023000 P 01/19/18 23.0 0.05 0.55
FAST 180119P00025000 P 01/19/18 25.0 0.15 0.70
FAST 180119P00028000 P 01/19/18 28.0 0.20 0.65
FAST 180119P00030000 P 01/19/18 30.0 0.20 1.10
FAST 180119P00033000 P 01/19/18 33.0 0.50 1.45
FAST 180119P00035000 P 01/19/18 35.0 0.75 1.70
FAST 180119P00037000 P 01/19/18 37.0 1.10 2.05
FAST 180119P00040000 P 01/19/18 40.0 1.95 2.65
FAST 180119P00042000 P 01/19/18 42.0 2.50 3.60
FAST 180119P00045000 P 01/19/18 45.0 3.50 4.70
FAST 180119P00047000 P 01/19/18 47.0 4.40 5.50
FAST 180119P00050000 P 01/19/18 50.0 6.00 7.20
FAST 180119P00052500 P 01/19/18 52.5 7.50 8.80
FAST 180119P00055000 P 01/19/18 55.0 9.20 10.60
FAST 180119P00057500 P 01/19/18 57.5 11.40 13.20
FAST 180119P00060000 P 01/19/18 60.0 13.40 15.30
FAST 180119P00065000 P 01/19/18 65.0 17.40 19.60
FAST 180119P00070000 P 01/19/18 70.0 20.90 25.30
FAST 190118C00020000 C 01/18/19 20.0 26.70 28.80
FAST 190118C00025000 C 01/18/19 25.0 20.50 25.30
FAST 190118C00028000 C 01/18/19 28.0 17.50 22.20
FAST 190118C00030000 C 01/18/19 30.0 16.50 19.50
FAST 190118C00033000 C 01/18/19 33.0 13.80 16.60
FAST 190118C00035000 C 01/18/19 35.0 12.70 14.80
FAST 190118C00037000 C 01/18/19 37.0 11.20 13.30
FAST 190118C00040000 C 01/18/19 40.0 8.90 11.10
FAST 190118C00042000 C 01/18/19 42.0 7.90 9.90
FAST 190118C00045000 C 01/18/19 45.0 6.20 8.20
FAST 190118C00047000 C 01/18/19 47.0 6.00 7.10
FAST 190118C00050000 C 01/18/19 50.0 4.10 5.70
FAST 190118C00055000 C 01/18/19 55.0 2.40 4.00
FAST 190118P00020000 P 01/18/19 20.0 0.00 0.95
FAST 190118P00025000 P 01/18/19 25.0 0.40 1.40
FAST 190118P00028000 P 01/18/19 28.0 0.75 1.75
FAST 190118P00030000 P 01/18/19 30.0 1.10 2.05
FAST 190118P00033000 P 01/18/19 33.0 1.65 2.65
FAST 190118P00035000 P 01/18/19 35.0 2.00 3.40
FAST 190118P00037000 P 01/18/19 37.0 2.30 3.90
FAST 190118P00040000 P 01/18/19 40.0 3.20 4.90
FAST 190118P00042000 P 01/18/19 42.0 4.20 5.50
FAST 190118P00045000 P 01/18/19 45.0 5.40 6.80
FAST 190118P00047000 P 01/18/19 47.0 6.10 8.10
FAST 190118P00050000 P 01/18/19 50.0 7.80 9.70
FAST 190118P00055000 P 01/18/19 55.0 10.70 13.60

OPRA data is delayed 15 minutes.