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 (2014-09-26)Premium Content

Fastenal Co (FAST)
As of Nov 24 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 141220C00030000 C 12/20/14 30.0 14.90 15.60
FAST 141220C00034000 C 12/20/14 34.0 10.90 11.60
FAST 141220C00035000 C 12/20/14 35.0 9.90 10.60
FAST 141220C00036000 C 12/20/14 36.0 8.90 9.60
FAST 141220C00037000 C 12/20/14 37.0 7.90 8.60
FAST 141220C00038000 C 12/20/14 38.0 6.90 7.60
FAST 141220C00039000 C 12/20/14 39.0 5.90 6.60
FAST 141220C00040000 C 12/20/14 40.0 5.00 5.70
FAST 141220C00041000 C 12/20/14 41.0 4.10 4.70
FAST 141220C00042000 C 12/20/14 42.0 3.10 3.80
FAST 141220C00043000 C 12/20/14 43.0 2.35 2.80
FAST 141220C00044000 C 12/20/14 44.0 1.60 1.85
FAST 141220C00045000 C 12/20/14 45.0 0.95 1.10
FAST 141220C00046000 C 12/20/14 46.0 0.50 0.60
FAST 141220C00047000 C 12/20/14 47.0 0.20 0.35
FAST 141220C00048000 C 12/20/14 48.0 0.05 0.25
FAST 141220C00050000 C 12/20/14 50.0 0.00 0.15
FAST 141220P00030000 P 12/20/14 30.0 0.00 0.05
FAST 141220P00034000 P 12/20/14 34.0 0.00 0.05
FAST 141220P00035000 P 12/20/14 35.0 0.00 0.05
FAST 141220P00036000 P 12/20/14 36.0 0.00 0.10
FAST 141220P00037000 P 12/20/14 37.0 0.00 0.15
FAST 141220P00038000 P 12/20/14 38.0 0.00 0.15
FAST 141220P00039000 P 12/20/14 39.0 0.00 0.15
FAST 141220P00040000 P 12/20/14 40.0 0.00 0.15
FAST 141220P00041000 P 12/20/14 41.0 0.05 0.20
FAST 141220P00042000 P 12/20/14 42.0 0.05 0.20
FAST 141220P00043000 P 12/20/14 43.0 0.20 0.40
FAST 141220P00044000 P 12/20/14 44.0 0.40 0.50
FAST 141220P00045000 P 12/20/14 45.0 0.75 0.90
FAST 141220P00046000 P 12/20/14 46.0 1.25 1.45
FAST 141220P00047000 P 12/20/14 47.0 1.95 2.20
FAST 141220P00048000 P 12/20/14 48.0 2.55 3.10
FAST 141220P00050000 P 12/20/14 50.0 4.40 5.00
FAST 150117C00022500 C 01/17/15 22.5 22.00 23.60
FAST 150117C00024500 C 01/17/15 24.5 20.00 21.60
FAST 150117C00026000 C 01/17/15 26.0 18.60 20.10
FAST 150117C00027000 C 01/17/15 27.0 17.60 19.10
FAST 150117C00028000 C 01/17/15 28.0 16.60 18.10
FAST 150117C00029500 C 01/17/15 29.5 15.10 16.70
FAST 150117C00031000 C 01/17/15 31.0 13.60 15.20
FAST 150117C00032500 C 01/17/15 32.5 12.10 13.70
FAST 150117C00034500 C 01/17/15 34.5 10.10 12.00
FAST 150117C00036000 C 01/17/15 36.0 8.90 10.70
FAST 150117C00037500 C 01/17/15 37.5 7.50 8.50
FAST 150117C00039500 C 01/17/15 39.5 5.60 6.60
FAST 150117C00041000 C 01/17/15 41.0 4.40 5.00
FAST 150117C00042500 C 01/17/15 42.5 3.10 3.90
FAST 150117C00044500 C 01/17/15 44.5 1.85 2.15
FAST 150117C00046500 C 01/17/15 46.5 0.90 1.15
FAST 150117C00048000 C 01/17/15 48.0 0.45 0.60
FAST 150117C00049500 C 01/17/15 49.5 0.20 0.50
FAST 150117C00052500 C 01/17/15 52.5 0.05 0.20
FAST 150117C00054500 C 01/17/15 54.5 0.00 0.20
FAST 150117C00057500 C 01/17/15 57.5 0.00 0.10
FAST 150117C00059500 C 01/17/15 59.5 0.00 0.05
FAST 150117C00064500 C 01/17/15 64.5 0.00 0.05
FAST 150117C00070000 C 01/17/15 70.0 0.00 0.05
FAST 150117C00075000 C 01/17/15 75.0 0.00 0.05
FAST 150117P00022500 P 01/17/15 22.5 0.00 0.05
FAST 150117P00024500 P 01/17/15 24.5 0.00 0.05
FAST 150117P00026000 P 01/17/15 26.0 0.00 0.05
FAST 150117P00027000 P 01/17/15 27.0 0.00 0.05
FAST 150117P00028000 P 01/17/15 28.0 0.00 0.05
FAST 150117P00029500 P 01/17/15 29.5 0.00 0.05
FAST 150117P00031000 P 01/17/15 31.0 0.00 0.10
FAST 150117P00032500 P 01/17/15 32.5 0.00 0.15
FAST 150117P00034500 P 01/17/15 34.5 0.00 0.25
FAST 150117P00036000 P 01/17/15 36.0 0.00 0.40
FAST 150117P00037500 P 01/17/15 37.5 0.10 0.35
FAST 150117P00039500 P 01/17/15 39.5 0.15 0.45
FAST 150117P00041000 P 01/17/15 41.0 0.20 0.55
FAST 150117P00042500 P 01/17/15 42.5 0.50 0.80
FAST 150117P00044500 P 01/17/15 44.5 1.05 1.30
FAST 150117P00046500 P 01/17/15 46.5 2.05 2.35
FAST 150117P00048000 P 01/17/15 48.0 2.80 3.40
FAST 150117P00049500 P 01/17/15 49.5 4.00 4.80
FAST 150117P00052500 P 01/17/15 52.5 6.80 7.70
FAST 150117P00054500 P 01/17/15 54.5 8.70 9.60
FAST 150117P00057500 P 01/17/15 57.5 11.30 12.90
FAST 150117P00059500 P 01/17/15 59.5 13.30 15.00
FAST 150117P00064500 P 01/17/15 64.5 18.40 20.00
FAST 150117P00070000 P 01/17/15 70.0 23.90 25.50
FAST 150117P00075000 P 01/17/15 75.0 28.90 30.50
FAST 150220C00023000 C 02/20/15 23.0 21.50 23.10
FAST 150220C00024000 C 02/20/15 24.0 20.50 22.10
FAST 150220C00025000 C 02/20/15 25.0 19.30 21.10
FAST 150220C00026000 C 02/20/15 26.0 18.40 20.10
FAST 150220C00027000 C 02/20/15 27.0 17.40 19.10
FAST 150220C00028000 C 02/20/15 28.0 16.20 18.20
FAST 150220C00029000 C 02/20/15 29.0 15.60 17.20
FAST 150220C00030000 C 02/20/15 30.0 14.60 16.20
FAST 150220C00031000 C 02/20/15 31.0 13.60 15.20
FAST 150220C00032000 C 02/20/15 32.0 12.60 14.20
FAST 150220C00033000 C 02/20/15 33.0 11.60 13.20
FAST 150220C00034000 C 02/20/15 34.0 10.60 12.20
FAST 150220C00035000 C 02/20/15 35.0 9.00 11.70
FAST 150220C00036000 C 02/20/15 36.0 8.00 10.70
FAST 150220C00037000 C 02/20/15 37.0 7.50 9.00
FAST 150220C00038000 C 02/20/15 38.0 6.90 8.00
FAST 150220C00039000 C 02/20/15 39.0 6.20 7.10
FAST 150220C00040000 C 02/20/15 40.0 5.30 6.20
FAST 150220C00041000 C 02/20/15 41.0 4.50 5.20
FAST 150220C00042000 C 02/20/15 42.0 3.70 4.40
FAST 150220C00043000 C 02/20/15 43.0 3.10 3.60
FAST 150220C00044000 C 02/20/15 44.0 2.45 2.70
FAST 150220C00045000 C 02/20/15 45.0 1.85 2.10
FAST 150220C00046000 C 02/20/15 46.0 1.30 1.65
FAST 150220C00047000 C 02/20/15 47.0 1.00 1.25
FAST 150220C00048000 C 02/20/15 48.0 0.65 0.95
FAST 150220C00049000 C 02/20/15 49.0 0.40 0.60
FAST 150220C00050000 C 02/20/15 50.0 0.25 0.60
FAST 150220C00052500 C 02/20/15 52.5 0.05 0.50
FAST 150220C00055000 C 02/20/15 55.0 0.00 0.20
FAST 150220C00057500 C 02/20/15 57.5 0.00 0.20
FAST 150220C00060000 C 02/20/15 60.0 0.00 0.10
FAST 150220C00065000 C 02/20/15 65.0 0.00 0.05
FAST 150220P00023000 P 02/20/15 23.0 0.00 0.05
FAST 150220P00024000 P 02/20/15 24.0 0.00 0.05
FAST 150220P00025000 P 02/20/15 25.0 0.00 0.05
FAST 150220P00026000 P 02/20/15 26.0 0.00 0.05
FAST 150220P00027000 P 02/20/15 27.0 0.00 0.10
FAST 150220P00028000 P 02/20/15 28.0 0.00 0.10
FAST 150220P00029000 P 02/20/15 29.0 0.00 0.15
FAST 150220P00030000 P 02/20/15 30.0 0.00 0.20
FAST 150220P00031000 P 02/20/15 31.0 0.00 0.30
FAST 150220P00032000 P 02/20/15 32.0 0.00 0.35
FAST 150220P00033000 P 02/20/15 33.0 0.00 0.40
FAST 150220P00034000 P 02/20/15 34.0 0.00 0.45
FAST 150220P00035000 P 02/20/15 35.0 0.10 0.40
FAST 150220P00036000 P 02/20/15 36.0 0.05 0.45
FAST 150220P00037000 P 02/20/15 37.0 0.10 0.50
FAST 150220P00038000 P 02/20/15 38.0 0.15 0.45
FAST 150220P00039000 P 02/20/15 39.0 0.35 0.55
FAST 150220P00040000 P 02/20/15 40.0 0.35 0.65
FAST 150220P00041000 P 02/20/15 41.0 0.45 0.85
FAST 150220P00042000 P 02/20/15 42.0 0.70 1.05
FAST 150220P00043000 P 02/20/15 43.0 0.90 1.30
FAST 150220P00044000 P 02/20/15 44.0 1.25 1.65
FAST 150220P00045000 P 02/20/15 45.0 1.70 2.10
FAST 150220P00046000 P 02/20/15 46.0 2.20 2.60
FAST 150220P00047000 P 02/20/15 47.0 2.85 3.20
FAST 150220P00048000 P 02/20/15 48.0 3.40 4.10
FAST 150220P00049000 P 02/20/15 49.0 4.10 4.80
FAST 150220P00050000 P 02/20/15 50.0 4.90 5.60
FAST 150220P00052500 P 02/20/15 52.5 7.00 8.50
FAST 150220P00055000 P 02/20/15 55.0 9.10 11.40
FAST 150220P00057500 P 02/20/15 57.5 11.60 13.20
FAST 150220P00060000 P 02/20/15 60.0 14.10 15.70
FAST 150220P00065000 P 02/20/15 65.0 19.10 20.70
FAST 150515C00023000 C 05/15/15 23.0 21.50 23.10
FAST 150515C00024000 C 05/15/15 24.0 20.40 22.10
FAST 150515C00025000 C 05/15/15 25.0 19.30 21.20
FAST 150515C00026000 C 05/15/15 26.0 18.30 20.30
FAST 150515C00027000 C 05/15/15 27.0 17.60 19.20
FAST 150515C00028000 C 05/15/15 28.0 16.60 18.20
FAST 150515C00029000 C 05/15/15 29.0 15.60 17.20
FAST 150515C00030000 C 05/15/15 30.0 14.60 16.20
FAST 150515C00031000 C 05/15/15 31.0 13.70 15.30
FAST 150515C00032000 C 05/15/15 32.0 12.70 14.30
FAST 150515C00033000 C 05/15/15 33.0 11.70 13.30
FAST 150515C00034000 C 05/15/15 34.0 10.80 12.40
FAST 150515C00035000 C 05/15/15 35.0 10.10 11.70
FAST 150515C00036000 C 05/15/15 36.0 9.20 10.20
FAST 150515C00037000 C 05/15/15 37.0 8.30 9.20
FAST 150515C00038000 C 05/15/15 38.0 7.40 8.30
FAST 150515C00039000 C 05/15/15 39.0 6.50 7.40
FAST 150515C00040000 C 05/15/15 40.0 5.70 6.70
FAST 150515C00041000 C 05/15/15 41.0 5.00 5.80
FAST 150515C00042000 C 05/15/15 42.0 4.30 5.10
FAST 150515C00043000 C 05/15/15 43.0 3.60 4.40
FAST 150515C00044000 C 05/15/15 44.0 3.00 3.80
FAST 150515C00045000 C 05/15/15 45.0 2.50 3.20
FAST 150515C00046000 C 05/15/15 46.0 2.00 2.80
FAST 150515C00047000 C 05/15/15 47.0 1.70 2.10
FAST 150515C00048000 C 05/15/15 48.0 1.35 1.80
FAST 150515C00049000 C 05/15/15 49.0 1.05 1.50
FAST 150515C00050000 C 05/15/15 50.0 0.80 1.30
FAST 150515C00052500 C 05/15/15 52.5 0.35 0.55
FAST 150515C00055000 C 05/15/15 55.0 0.05 0.50
FAST 150515C00060000 C 05/15/15 60.0 0.00 0.40
FAST 150515P00023000 P 05/15/15 23.0 0.00 0.15
FAST 150515P00024000 P 05/15/15 24.0 0.00 0.20
FAST 150515P00025000 P 05/15/15 25.0 0.00 0.25
FAST 150515P00026000 P 05/15/15 26.0 0.00 0.30
FAST 150515P00027000 P 05/15/15 27.0 0.00 0.35
FAST 150515P00028000 P 05/15/15 28.0 0.00 0.40
FAST 150515P00029000 P 05/15/15 29.0 0.00 0.50
FAST 150515P00030000 P 05/15/15 30.0 0.00 0.50
FAST 150515P00031000 P 05/15/15 31.0 0.00 0.50
FAST 150515P00032000 P 05/15/15 32.0 0.00 0.50
FAST 150515P00033000 P 05/15/15 33.0 0.00 0.50
FAST 150515P00034000 P 05/15/15 34.0 0.10 0.60
FAST 150515P00035000 P 05/15/15 35.0 0.15 0.65
FAST 150515P00036000 P 05/15/15 36.0 0.25 0.75
FAST 150515P00037000 P 05/15/15 37.0 0.35 0.85
FAST 150515P00038000 P 05/15/15 38.0 0.50 1.00
FAST 150515P00039000 P 05/15/15 39.0 0.75 0.95
FAST 150515P00040000 P 05/15/15 40.0 0.90 1.40
FAST 150515P00041000 P 05/15/15 41.0 1.15 1.65
FAST 150515P00042000 P 05/15/15 42.0 1.45 1.95
FAST 150515P00043000 P 05/15/15 43.0 1.80 2.30
FAST 150515P00044000 P 05/15/15 44.0 2.05 2.85
FAST 150515P00045000 P 05/15/15 45.0 2.50 3.30
FAST 150515P00046000 P 05/15/15 46.0 3.00 3.80
FAST 150515P00047000 P 05/15/15 47.0 3.60 4.40
FAST 150515P00048000 P 05/15/15 48.0 4.30 5.10
FAST 150515P00049000 P 05/15/15 49.0 5.00 5.80
FAST 150515P00050000 P 05/15/15 50.0 5.60 6.60
FAST 150515P00052500 P 05/15/15 52.5 7.70 8.60
FAST 150515P00055000 P 05/15/15 55.0 9.90 10.90
FAST 150515P00060000 P 05/15/15 60.0 14.40 16.00
FAST 160115C00023000 C 01/15/16 23.0 21.30 23.20
FAST 160115C00025000 C 01/15/16 25.0 19.20 21.40
FAST 160115C00028000 C 01/15/16 28.0 16.10 18.70
FAST 160115C00030000 C 01/15/16 30.0 14.00 17.00
FAST 160115C00033000 C 01/15/16 33.0 11.20 14.40
FAST 160115C00035000 C 01/15/16 35.0 10.10 12.00
FAST 160115C00038000 C 01/15/16 38.0 7.70 9.70
FAST 160115C00040000 C 01/15/16 40.0 6.40 8.30
FAST 160115C00043000 C 01/15/16 43.0 4.60 6.20
FAST 160115C00045000 C 01/15/16 45.0 4.10 5.20
FAST 160115C00047000 C 01/15/16 47.0 2.70 4.30
FAST 160115C00050000 C 01/15/16 50.0 1.90 2.90
FAST 160115C00052500 C 01/15/16 52.5 1.25 2.25
FAST 160115C00055000 C 01/15/16 55.0 0.75 1.70
FAST 160115C00057500 C 01/15/16 57.5 0.35 1.35
FAST 160115C00060000 C 01/15/16 60.0 0.10 1.05
FAST 160115C00065000 C 01/15/16 65.0 0.00 0.90
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.55
FAST 160115P00023000 P 01/15/16 23.0 0.00 0.65
FAST 160115P00025000 P 01/15/16 25.0 0.05 0.85
FAST 160115P00028000 P 01/15/16 28.0 0.20 1.00
FAST 160115P00030000 P 01/15/16 30.0 0.30 1.00
FAST 160115P00033000 P 01/15/16 33.0 0.55 1.50
FAST 160115P00035000 P 01/15/16 35.0 1.00 1.90
FAST 160115P00038000 P 01/15/16 38.0 1.60 2.60
FAST 160115P00040000 P 01/15/16 40.0 2.20 3.10
FAST 160115P00043000 P 01/15/16 43.0 3.10 4.70
FAST 160115P00045000 P 01/15/16 45.0 4.10 5.60
FAST 160115P00047000 P 01/15/16 47.0 5.10 7.10
FAST 160115P00050000 P 01/15/16 50.0 6.90 8.80
FAST 160115P00052500 P 01/15/16 52.5 8.70 10.60
FAST 160115P00055000 P 01/15/16 55.0 10.10 13.30
FAST 160115P00057500 P 01/15/16 57.5 12.20 15.40
FAST 160115P00060000 P 01/15/16 60.0 14.50 17.70
FAST 160115P00065000 P 01/15/16 65.0 18.90 22.90
FAST 160115P00070000 P 01/15/16 70.0 23.80 27.60
FAST 170120C00023000 C 01/20/17 23.0 21.20 23.40
FAST 170120C00025000 C 01/20/17 25.0 19.10 21.60
FAST 170120C00028000 C 01/20/17 28.0 16.00 19.00
FAST 170120C00030000 C 01/20/17 30.0 14.20 17.40
FAST 170120C00033000 C 01/20/17 33.0 11.80 14.90
FAST 170120C00035000 C 01/20/17 35.0 10.10 13.30
FAST 170120C00038000 C 01/20/17 38.0 8.70 10.60
FAST 170120C00040000 C 01/20/17 40.0 7.50 9.30
FAST 170120C00042000 C 01/20/17 42.0 6.50 8.20
FAST 170120C00045000 C 01/20/17 45.0 5.10 6.50
FAST 170120C00047000 C 01/20/17 47.0 4.20 5.60
FAST 170120C00050000 C 01/20/17 50.0 3.20 4.50
FAST 170120C00052500 C 01/20/17 52.5 2.40 3.80
FAST 170120C00055000 C 01/20/17 55.0 2.00 2.85
FAST 170120C00060000 C 01/20/17 60.0 1.10 1.95
FAST 170120C00065000 C 01/20/17 65.0 0.50 1.40
FAST 170120P00023000 P 01/20/17 23.0 0.15 1.05
FAST 170120P00025000 P 01/20/17 25.0 0.35 1.25
FAST 170120P00028000 P 01/20/17 28.0 0.70 1.65
FAST 170120P00030000 P 01/20/17 30.0 1.05 2.00
FAST 170120P00033000 P 01/20/17 33.0 1.70 2.30
FAST 170120P00035000 P 01/20/17 35.0 2.20 3.20
FAST 170120P00038000 P 01/20/17 38.0 2.80 4.40
FAST 170120P00040000 P 01/20/17 40.0 3.60 5.10
FAST 170120P00042000 P 01/20/17 42.0 4.50 6.00
FAST 170120P00045000 P 01/20/17 45.0 5.80 7.70
FAST 170120P00047000 P 01/20/17 47.0 6.90 8.80
FAST 170120P00050000 P 01/20/17 50.0 8.80 10.70
FAST 170120P00052500 P 01/20/17 52.5 10.10 13.30
FAST 170120P00055000 P 01/20/17 55.0 11.70 14.80
FAST 170120P00060000 P 01/20/17 60.0 15.70 18.80
FAST 170120P00065000 P 01/20/17 65.0 20.00 23.20

OPRA data is delayed 15 minutes.