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 (2015-03-27)Premium Content

Fastenal Co (FAST)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 150619C00030000 C 06/19/15 30.0 12.20 13.50
FAST 150619C00031000 C 06/19/15 31.0 11.30 12.50
FAST 150619C00032000 C 06/19/15 32.0 10.20 11.50
FAST 150619C00033000 C 06/19/15 33.0 9.20 10.20
FAST 150619C00034000 C 06/19/15 34.0 8.30 9.20
FAST 150619C00035000 C 06/19/15 35.0 7.30 8.20
FAST 150619C00036000 C 06/19/15 36.0 6.30 7.00
FAST 150619C00037000 C 06/19/15 37.0 5.30 6.00
FAST 150619C00038000 C 06/19/15 38.0 4.30 5.00
FAST 150619C00039000 C 06/19/15 39.0 3.30 4.10
FAST 150619C00040000 C 06/19/15 40.0 2.45 3.10
FAST 150619C00041000 C 06/19/15 41.0 1.65 2.20
FAST 150619C00042000 C 06/19/15 42.0 0.95 1.10
FAST 150619C00043000 C 06/19/15 43.0 0.45 0.55
FAST 150619C00044000 C 06/19/15 44.0 0.15 0.25
FAST 150619C00045000 C 06/19/15 45.0 0.05 0.20
FAST 150619C00046000 C 06/19/15 46.0 0.00 0.15
FAST 150619C00047000 C 06/19/15 47.0 0.00 0.10
FAST 150619C00048000 C 06/19/15 48.0 0.00 0.05
FAST 150619C00049000 C 06/19/15 49.0 0.00 0.05
FAST 150619C00050000 C 06/19/15 50.0 0.00 0.05
FAST 150619C00055000 C 06/19/15 55.0 0.00 0.05
FAST 150619P00030000 P 06/19/15 30.0 0.00 0.05
FAST 150619P00031000 P 06/19/15 31.0 0.00 0.05
FAST 150619P00032000 P 06/19/15 32.0 0.00 0.05
FAST 150619P00033000 P 06/19/15 33.0 0.00 0.05
FAST 150619P00034000 P 06/19/15 34.0 0.00 0.05
FAST 150619P00035000 P 06/19/15 35.0 0.00 0.10
FAST 150619P00036000 P 06/19/15 36.0 0.00 0.10
FAST 150619P00037000 P 06/19/15 37.0 0.00 0.10
FAST 150619P00038000 P 06/19/15 38.0 0.00 0.15
FAST 150619P00039000 P 06/19/15 39.0 0.00 0.10
FAST 150619P00040000 P 06/19/15 40.0 0.05 0.20
FAST 150619P00041000 P 06/19/15 41.0 0.25 0.35
FAST 150619P00042000 P 06/19/15 42.0 0.55 0.65
FAST 150619P00043000 P 06/19/15 43.0 1.05 1.15
FAST 150619P00044000 P 06/19/15 44.0 1.45 1.90
FAST 150619P00045000 P 06/19/15 45.0 2.15 2.80
FAST 150619P00046000 P 06/19/15 46.0 3.00 3.80
FAST 150619P00047000 P 06/19/15 47.0 4.10 4.80
FAST 150619P00048000 P 06/19/15 48.0 5.00 5.80
FAST 150619P00049000 P 06/19/15 49.0 6.00 6.80
FAST 150619P00050000 P 06/19/15 50.0 7.00 7.80
FAST 150619P00055000 P 06/19/15 55.0 11.90 12.80
FAST 150717C00030000 C 07/17/15 30.0 12.20 13.50
FAST 150717C00034000 C 07/17/15 34.0 8.30 9.20
FAST 150717C00035000 C 07/17/15 35.0 7.40 8.10
FAST 150717C00036000 C 07/17/15 36.0 6.30 7.20
FAST 150717C00037000 C 07/17/15 37.0 5.40 6.30
FAST 150717C00038000 C 07/17/15 38.0 4.50 5.30
FAST 150717C00039000 C 07/17/15 39.0 3.70 4.40
FAST 150717C00040000 C 07/17/15 40.0 2.90 3.50
FAST 150717C00041000 C 07/17/15 41.0 2.15 2.70
FAST 150717C00042000 C 07/17/15 42.0 1.50 1.80
FAST 150717C00043000 C 07/17/15 43.0 1.00 1.20
FAST 150717C00044000 C 07/17/15 44.0 0.65 0.90
FAST 150717C00045000 C 07/17/15 45.0 0.35 0.55
FAST 150717C00046000 C 07/17/15 46.0 0.20 0.40
FAST 150717C00047000 C 07/17/15 47.0 0.05 0.30
FAST 150717C00048000 C 07/17/15 48.0 0.00 0.20
FAST 150717C00049000 C 07/17/15 49.0 0.00 0.15
FAST 150717C00050000 C 07/17/15 50.0 0.00 0.15
FAST 150717C00052500 C 07/17/15 52.5 0.00 0.10
FAST 150717C00055000 C 07/17/15 55.0 0.00 0.05
FAST 150717P00030000 P 07/17/15 30.0 0.00 0.05
FAST 150717P00034000 P 07/17/15 34.0 0.00 0.20
FAST 150717P00035000 P 07/17/15 35.0 0.00 0.15
FAST 150717P00036000 P 07/17/15 36.0 0.05 0.20
FAST 150717P00037000 P 07/17/15 37.0 0.10 0.20
FAST 150717P00038000 P 07/17/15 38.0 0.15 0.30
FAST 150717P00039000 P 07/17/15 39.0 0.25 0.45
FAST 150717P00040000 P 07/17/15 40.0 0.40 0.70
FAST 150717P00041000 P 07/17/15 41.0 0.65 0.90
FAST 150717P00042000 P 07/17/15 42.0 1.05 1.25
FAST 150717P00043000 P 07/17/15 43.0 1.50 1.75
FAST 150717P00044000 P 07/17/15 44.0 2.15 2.40
FAST 150717P00045000 P 07/17/15 45.0 2.55 3.10
FAST 150717P00046000 P 07/17/15 46.0 3.30 4.00
FAST 150717P00047000 P 07/17/15 47.0 4.10 4.90
FAST 150717P00048000 P 07/17/15 48.0 5.00 5.80
FAST 150717P00049000 P 07/17/15 49.0 6.00 6.80
FAST 150717P00050000 P 07/17/15 50.0 7.00 7.80
FAST 150717P00052500 P 07/17/15 52.5 9.40 10.30
FAST 150717P00055000 P 07/17/15 55.0 12.10 12.80
FAST 150821C00027000 C 08/21/15 27.0 15.20 16.40
FAST 150821C00028000 C 08/21/15 28.0 14.00 15.50
FAST 150821C00029000 C 08/21/15 29.0 13.00 14.50
FAST 150821C00030000 C 08/21/15 30.0 12.20 13.40
FAST 150821C00031000 C 08/21/15 31.0 11.10 12.60
FAST 150821C00032000 C 08/21/15 32.0 10.10 11.70
FAST 150821C00033000 C 08/21/15 33.0 9.30 10.30
FAST 150821C00034000 C 08/21/15 34.0 8.30 9.20
FAST 150821C00035000 C 08/21/15 35.0 7.30 8.30
FAST 150821C00036000 C 08/21/15 36.0 6.40 7.20
FAST 150821C00037000 C 08/21/15 37.0 5.50 6.30
FAST 150821C00038000 C 08/21/15 38.0 4.60 5.30
FAST 150821C00039000 C 08/21/15 39.0 3.80 4.50
FAST 150821C00040000 C 08/21/15 40.0 3.00 3.40
FAST 150821C00041000 C 08/21/15 41.0 2.35 2.65
FAST 150821C00042000 C 08/21/15 42.0 1.75 2.05
FAST 150821C00043000 C 08/21/15 43.0 1.25 1.45
FAST 150821C00044000 C 08/21/15 44.0 0.85 1.05
FAST 150821C00045000 C 08/21/15 45.0 0.55 0.75
FAST 150821C00046000 C 08/21/15 46.0 0.35 0.45
FAST 150821C00047000 C 08/21/15 47.0 0.15 0.45
FAST 150821C00048000 C 08/21/15 48.0 0.10 0.30
FAST 150821C00049000 C 08/21/15 49.0 0.05 0.20
FAST 150821C00050000 C 08/21/15 50.0 0.00 0.15
FAST 150821C00052500 C 08/21/15 52.5 0.00 0.10
FAST 150821C00055000 C 08/21/15 55.0 0.00 0.10
FAST 150821C00057500 C 08/21/15 57.5 0.00 0.05
FAST 150821C00060000 C 08/21/15 60.0 0.00 0.05
FAST 150821P00027000 P 08/21/15 27.0 0.00 0.10
FAST 150821P00028000 P 08/21/15 28.0 0.00 0.10
FAST 150821P00029000 P 08/21/15 29.0 0.00 0.10
FAST 150821P00030000 P 08/21/15 30.0 0.00 0.10
FAST 150821P00031000 P 08/21/15 31.0 0.00 0.15
FAST 150821P00032000 P 08/21/15 32.0 0.00 0.15
FAST 150821P00033000 P 08/21/15 33.0 0.05 0.15
FAST 150821P00034000 P 08/21/15 34.0 0.05 0.20
FAST 150821P00035000 P 08/21/15 35.0 0.10 0.25
FAST 150821P00036000 P 08/21/15 36.0 0.15 0.35
FAST 150821P00037000 P 08/21/15 37.0 0.15 0.45
FAST 150821P00038000 P 08/21/15 38.0 0.35 0.50
FAST 150821P00039000 P 08/21/15 39.0 0.50 0.70
FAST 150821P00040000 P 08/21/15 40.0 0.80 0.95
FAST 150821P00041000 P 08/21/15 41.0 1.15 1.25
FAST 150821P00042000 P 08/21/15 42.0 1.50 1.70
FAST 150821P00043000 P 08/21/15 43.0 1.95 2.20
FAST 150821P00044000 P 08/21/15 44.0 2.60 2.85
FAST 150821P00045000 P 08/21/15 45.0 3.00 3.60
FAST 150821P00046000 P 08/21/15 46.0 3.60 4.40
FAST 150821P00047000 P 08/21/15 47.0 4.50 5.20
FAST 150821P00048000 P 08/21/15 48.0 5.40 6.20
FAST 150821P00049000 P 08/21/15 49.0 6.30 7.10
FAST 150821P00050000 P 08/21/15 50.0 7.30 8.10
FAST 150821P00052500 P 08/21/15 52.5 9.60 10.60
FAST 150821P00055000 P 08/21/15 55.0 11.70 13.30
FAST 150821P00057500 P 08/21/15 57.5 14.20 15.80
FAST 150821P00060000 P 08/21/15 60.0 16.70 18.30
FAST 151120C00027000 C 11/20/15 27.0 15.20 16.30
FAST 151120C00028000 C 11/20/15 28.0 14.20 15.60
FAST 151120C00029000 C 11/20/15 29.0 13.00 14.60
FAST 151120C00030000 C 11/20/15 30.0 12.00 13.60
FAST 151120C00031000 C 11/20/15 31.0 11.10 12.60
FAST 151120C00032000 C 11/20/15 32.0 10.10 11.70
FAST 151120C00033000 C 11/20/15 33.0 9.40 10.40
FAST 151120C00034000 C 11/20/15 34.0 8.50 9.30
FAST 151120C00035000 C 11/20/15 35.0 7.50 8.30
FAST 151120C00036000 C 11/20/15 36.0 6.70 7.60
FAST 151120C00037000 C 11/20/15 37.0 5.80 6.60
FAST 151120C00038000 C 11/20/15 38.0 5.10 5.70
FAST 151120C00039000 C 11/20/15 39.0 4.30 4.90
FAST 151120C00040000 C 11/20/15 40.0 3.60 4.20
FAST 151120C00041000 C 11/20/15 41.0 3.00 3.40
FAST 151120C00042000 C 11/20/15 42.0 2.45 2.80
FAST 151120C00043000 C 11/20/15 43.0 1.95 2.30
FAST 151120C00044000 C 11/20/15 44.0 1.55 1.85
FAST 151120C00045000 C 11/20/15 45.0 1.20 1.50
FAST 151120C00046000 C 11/20/15 46.0 0.90 1.20
FAST 151120C00047000 C 11/20/15 47.0 0.65 1.00
FAST 151120C00048000 C 11/20/15 48.0 0.45 0.80
FAST 151120C00049000 C 11/20/15 49.0 0.35 0.70
FAST 151120C00050000 C 11/20/15 50.0 0.15 0.55
FAST 151120C00055000 C 11/20/15 55.0 0.00 0.30
FAST 151120P00027000 P 11/20/15 27.0 0.05 0.20
FAST 151120P00028000 P 11/20/15 28.0 0.05 0.20
FAST 151120P00029000 P 11/20/15 29.0 0.10 0.30
FAST 151120P00030000 P 11/20/15 30.0 0.10 0.35
FAST 151120P00031000 P 11/20/15 31.0 0.15 0.40
FAST 151120P00032000 P 11/20/15 32.0 0.15 0.45
FAST 151120P00033000 P 11/20/15 33.0 0.20 0.55
FAST 151120P00034000 P 11/20/15 34.0 0.30 0.60
FAST 151120P00035000 P 11/20/15 35.0 0.30 0.70
FAST 151120P00036000 P 11/20/15 36.0 0.55 0.85
FAST 151120P00037000 P 11/20/15 37.0 0.65 1.05
FAST 151120P00038000 P 11/20/15 38.0 0.85 1.25
FAST 151120P00039000 P 11/20/15 39.0 1.20 1.50
FAST 151120P00040000 P 11/20/15 40.0 1.50 1.80
FAST 151120P00041000 P 11/20/15 41.0 1.85 2.20
FAST 151120P00042000 P 11/20/15 42.0 2.25 2.70
FAST 151120P00043000 P 11/20/15 43.0 2.80 3.30
FAST 151120P00044000 P 11/20/15 44.0 3.30 3.80
FAST 151120P00045000 P 11/20/15 45.0 4.00 4.50
FAST 151120P00046000 P 11/20/15 46.0 4.70 5.20
FAST 151120P00047000 P 11/20/15 47.0 5.20 6.10
FAST 151120P00048000 P 11/20/15 48.0 5.90 6.80
FAST 151120P00049000 P 11/20/15 49.0 6.90 7.70
FAST 151120P00050000 P 11/20/15 50.0 7.70 8.60
FAST 151120P00055000 P 11/20/15 55.0 12.00 13.60
FAST 160115C00023000 C 01/15/16 23.0 19.00 20.50
FAST 160115C00024000 C 01/15/16 24.0 18.00 19.50
FAST 160115C00025000 C 01/15/16 25.0 17.00 18.50
FAST 160115C00026000 C 01/15/16 26.0 16.00 17.60
FAST 160115C00027000 C 01/15/16 27.0 15.00 16.60
FAST 160115C00028000 C 01/15/16 28.0 14.00 15.70
FAST 160115C00029000 C 01/15/16 29.0 13.00 14.80
FAST 160115C00030000 C 01/15/16 30.0 12.10 13.60
FAST 160115C00031000 C 01/15/16 31.0 11.10 12.70
FAST 160115C00032000 C 01/15/16 32.0 10.10 11.70
FAST 160115C00033000 C 01/15/16 33.0 9.40 10.80
FAST 160115C00034000 C 01/15/16 34.0 8.60 9.50
FAST 160115C00035000 C 01/15/16 35.0 7.70 8.60
FAST 160115C00036000 C 01/15/16 36.0 6.80 7.80
FAST 160115C00037000 C 01/15/16 37.0 6.10 7.00
FAST 160115C00038000 C 01/15/16 38.0 5.30 6.20
FAST 160115C00039000 C 01/15/16 39.0 4.60 5.40
FAST 160115C00040000 C 01/15/16 40.0 4.00 4.40
FAST 160115C00041000 C 01/15/16 41.0 3.30 3.80
FAST 160115C00042000 C 01/15/16 42.0 2.80 3.30
FAST 160115C00043000 C 01/15/16 43.0 2.30 2.75
FAST 160115C00044000 C 01/15/16 44.0 1.90 2.35
FAST 160115C00045000 C 01/15/16 45.0 1.55 1.95
FAST 160115C00046000 C 01/15/16 46.0 1.25 1.65
FAST 160115C00047000 C 01/15/16 47.0 0.95 1.35
FAST 160115C00048000 C 01/15/16 48.0 0.70 1.15
FAST 160115C00049000 C 01/15/16 49.0 0.55 0.90
FAST 160115C00050000 C 01/15/16 50.0 0.35 0.85
FAST 160115C00052500 C 01/15/16 52.5 0.15 0.55
FAST 160115C00055000 C 01/15/16 55.0 0.00 0.40
FAST 160115C00057500 C 01/15/16 57.5 0.00 0.35
FAST 160115C00060000 C 01/15/16 60.0 0.00 0.25
FAST 160115C00065000 C 01/15/16 65.0 0.00 0.10
FAST 160115C00070000 C 01/15/16 70.0 0.00 0.05
FAST 160115P00023000 P 01/15/16 23.0 0.00 0.20
FAST 160115P00024000 P 01/15/16 24.0 0.00 0.25
FAST 160115P00025000 P 01/15/16 25.0 0.00 0.20
FAST 160115P00026000 P 01/15/16 26.0 0.00 0.35
FAST 160115P00027000 P 01/15/16 27.0 0.00 0.40
FAST 160115P00028000 P 01/15/16 28.0 0.00 0.50
FAST 160115P00029000 P 01/15/16 29.0 0.05 0.50
FAST 160115P00030000 P 01/15/16 30.0 0.10 0.45
FAST 160115P00031000 P 01/15/16 31.0 0.15 0.55
FAST 160115P00032000 P 01/15/16 32.0 0.15 0.60
FAST 160115P00033000 P 01/15/16 33.0 0.30 0.70
FAST 160115P00034000 P 01/15/16 34.0 0.40 0.80
FAST 160115P00035000 P 01/15/16 35.0 0.50 0.95
FAST 160115P00036000 P 01/15/16 36.0 0.70 1.15
FAST 160115P00037000 P 01/15/16 37.0 0.90 1.35
FAST 160115P00038000 P 01/15/16 38.0 1.20 1.60
FAST 160115P00039000 P 01/15/16 39.0 1.50 1.95
FAST 160115P00040000 P 01/15/16 40.0 1.80 2.25
FAST 160115P00041000 P 01/15/16 41.0 2.20 2.70
FAST 160115P00042000 P 01/15/16 42.0 2.65 3.20
FAST 160115P00043000 P 01/15/16 43.0 3.10 3.70
FAST 160115P00044000 P 01/15/16 44.0 3.60 4.20
FAST 160115P00045000 P 01/15/16 45.0 4.20 5.00
FAST 160115P00046000 P 01/15/16 46.0 5.00 5.60
FAST 160115P00047000 P 01/15/16 47.0 5.50 6.40
FAST 160115P00048000 P 01/15/16 48.0 6.30 7.10
FAST 160115P00049000 P 01/15/16 49.0 7.10 8.00
FAST 160115P00050000 P 01/15/16 50.0 7.80 8.80
FAST 160115P00052500 P 01/15/16 52.5 10.10 11.10
FAST 160115P00055000 P 01/15/16 55.0 12.40 13.70
FAST 160115P00057500 P 01/15/16 57.5 14.50 16.90
FAST 160115P00060000 P 01/15/16 60.0 16.60 19.30
FAST 160115P00065000 P 01/15/16 65.0 21.70 23.70
FAST 160115P00070000 P 01/15/16 70.0 26.80 28.70
FAST 170120C00020000 C 01/20/17 20.0 21.70 23.40
FAST 170120C00023000 C 01/20/17 23.0 18.60 20.50
FAST 170120C00025000 C 01/20/17 25.0 16.50 18.70
FAST 170120C00028000 C 01/20/17 28.0 13.40 16.10
FAST 170120C00030000 C 01/20/17 30.0 11.50 13.70
FAST 170120C00033000 C 01/20/17 33.0 9.50 11.40
FAST 170120C00035000 C 01/20/17 35.0 8.00 9.90
FAST 170120C00038000 C 01/20/17 38.0 5.90 7.90
FAST 170120C00040000 C 01/20/17 40.0 5.10 6.50
FAST 170120C00042000 C 01/20/17 42.0 3.90 5.40
FAST 170120C00045000 C 01/20/17 45.0 2.60 4.10
FAST 170120C00047000 C 01/20/17 47.0 2.20 3.60
FAST 170120C00050000 C 01/20/17 50.0 1.40 2.30
FAST 170120C00052500 C 01/20/17 52.5 0.90 1.80
FAST 170120C00055000 C 01/20/17 55.0 0.50 1.40
FAST 170120C00057500 C 01/20/17 57.5 0.25 1.15
FAST 170120C00060000 C 01/20/17 60.0 0.05 1.00
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.70
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.45
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.60
FAST 170120P00023000 P 01/20/17 23.0 0.05 0.95
FAST 170120P00025000 P 01/20/17 25.0 0.15 0.80
FAST 170120P00028000 P 01/20/17 28.0 0.35 1.25
FAST 170120P00030000 P 01/20/17 30.0 0.65 1.50
FAST 170120P00033000 P 01/20/17 33.0 1.25 2.25
FAST 170120P00035000 P 01/20/17 35.0 1.75 2.75
FAST 170120P00038000 P 01/20/17 38.0 2.50 3.90
FAST 170120P00040000 P 01/20/17 40.0 3.30 4.60
FAST 170120P00042000 P 01/20/17 42.0 4.30 5.80
FAST 170120P00045000 P 01/20/17 45.0 5.80 7.70
FAST 170120P00047000 P 01/20/17 47.0 7.10 9.00
FAST 170120P00050000 P 01/20/17 50.0 9.20 11.10
FAST 170120P00052500 P 01/20/17 52.5 10.60 13.80
FAST 170120P00055000 P 01/20/17 55.0 12.70 15.90
FAST 170120P00057500 P 01/20/17 57.5 14.90 18.10
FAST 170120P00060000 P 01/20/17 60.0 17.20 20.40
FAST 170120P00065000 P 01/20/17 65.0 21.70 25.50
FAST 170120P00070000 P 01/20/17 70.0 26.70 30.40

OPRA data is delayed 15 minutes.